$31.21 +0.72 (2.36%) SunPower Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 31.21
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.72 (2.36%)
Prev Close: 30.49
Open: 30.89
Bid: 31.19
Ask: 31.21
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1424J20 10.40 0.20 10.20 1002.0 11.80 819.0 424.0 424
20.00 SPWR1431J20 10.30 0.00 10.25 602.0 11.75 329.0 0.0 0
21.00 SPWR1424J21 9.10 0.00 9.25 145.0 10.50 134.0 0.0 0
21.00 SPWR1431J21 9.35 0.00 9.50 466.0 10.75 364.0 0.0 0
21.50 SPWR1424J21.5 8.65 0.00 8.70 510.0 10.45 257.0 0.0 0
22.00 SPWR1424J22 8.15 0.00 8.45 422.0 9.85 210.0 0.0 0
22.50 SPWR1424J22.5 7.65 0.00 8.00 169.0 9.00 70.0 0.0 0
23.00 SPWR1424J23 7.40 0.15 7.45 655.0 8.90 274.0 28.0 28
23.00 SPWR1431J23 7.25 0.00 7.60 369.0 8.75 241.0 0.0 0
23.50 SPWR1424J23.5 6.75 0.00 6.95 140.0 8.00 134.0 0.0 0
24.00 SPWR1424J24 3.98 -2.27 6.40 652.0 7.50 633.0 150.0 150
24.00 SPWR1431J24 6.30 0.00 6.60 417.0 7.80 326.0 0.0 0
24.50 SPWR1424J24.5 5.80 0.00 5.80 668.0 7.00 99.0 0.0 0
25.00 SPWR1424J25 5.20 0.00 5.30 875.0 6.70 532.0 0.0 0
25.00 SPWR1431J25 5.60 0.25 5.65 531.0 6.90 364.0 20.0 30
25.50 SPWR1424J25.5 4.70 0.00 4.80 808.0 6.25 574.0 0.0 0
26.00 SPWR1424J26 2.22 -2.03 4.50 816.0 5.50 441.0 32.0 32
26.00 SPWR1431J26 4.50 0.00 4.70 434.0 5.85 336.0 0.0 0
26.50 SPWR1424J26.5 3.80 0.00 4.00 701.0 5.00 277.0 0.0 0
27.00 SPWR1424J27 1.62 -1.63 3.50 801.0 4.50 499.0 40.0 48
27.00 SPWR1431J27 3.65 0.00 3.85 938.0 4.95 811.0 0.0 0
27.50 SPWR1424J27.5 2.72 0.00 3.00 739.0 4.00 598.0 0.0 0
27.50 SPWR1431J27.5 3.25 0.05 3.40 965.0 4.50 840.0 1.0 1
28.00 SPWR1424J28 2.39 0.14 2.49 1067.0 3.55 845.0 30.0 239
28.00 SPWR1431J28 2.85 0.32 3.05 992.0 3.90 770.0 25.0 31
28.50 SPWR1424J28.5 2.41 0.56 2.03 936.0 3.05 548.0 9.0 26
28.50 SPWR1431J28.5 2.55 0.02 2.79 923.0 3.80 1101.0 10.0 12
29.00 SPWR1424J29 1.78 0.00 1.86 965.0 2.47 778.0 4.0 356
29.00 SPWR1431J29 2.84 0.61 2.51 887.0 3.00 569.0 1.0 30
29.50 SPWR1424J29.5 1.64 -0.36 1.39 927.0 2.14 909.0 50.0 133
29.50 SPWR1431J29.5 2.34 0.51 2.39 145.0 2.67 796.0 50.0 38
30.00 SPWR1424J30 1.52 0.62 0.84 1082.0 1.40 115.0 12.0 161
30.00 SPWR1431J30 2.22 0.45 2.05 165.0 2.30 672.0 9.0 218
30.50 SPWR1424J30.5 0.80 0.35 0.69 868.0 1.10 1118.0 4.0 112
30.50 SPWR1431J30.5 2.30 0.00 1.69 402.0 1.96 544.0 16.0 66
31.00 SPWR1424J31 0.35 0.00 0.48 102.0 0.63 269.0 233.0 656
31.00 SPWR1431J31 1.45 -0.30 1.47 10.0 1.62 10.0 45.0 79
31.50 SPWR1424J31.5 0.25 -0.50 0.19 125.0 0.31 184.0 17.0 158
31.50 SPWR1431J31.5 1.24 0.24 1.22 10.0 1.40 83.0 5.0 58
32.00 SPWR1424J32 0.16 0.02 0.08 26.0 0.15 124.0 17.0 477
32.00 SPWR1431J32 1.00 0.20 0.99 337.0 1.21 200.0 19.0 116
32.50 SPWR1424J32.5 0.13 -0.01 0.01 593.0 0.10 838.0 1.0 338
32.50 SPWR1431J32.5 1.30 0.00 0.85 26.0 1.12 924.0 20.0 69
33.00 SPWR1424J33 0.13 0.00 0.03 27.0 0.20 1234.0 1.0 31
33.00 SPWR1431J33 0.80 -0.30 0.70 10.0 0.83 145.0 3.0 102
33.50 SPWR1424J33.5 0.28 0.27 0.01 57.0 0.25 775.0 6.0 11
33.50 SPWR1431J33.5 0.71 0.26 0.58 10.0 0.67 134.0 4.0 133
34.00 SPWR1424J34 0.24 -0.01 0.04 555.0 0.25 1005.0 4.0 201
34.00 SPWR1431J34 0.45 -0.30 0.45 21.0 0.67 949.0 83.0 55
34.50 SPWR1424J34.5 0.17 -0.08 0.01 622.0 0.25 561.0 37.0 61
34.50 SPWR1431J34.5 0.47 0.00 0.20 16.0 0.49 1.0 4.0 29
35.00 SPWR1424J35 0.15 0.00 0.05 61.0 0.25 630.0 3.0 26
35.00 SPWR1431J35 0.30 0.00 0.19 830.0 0.44 607.0 4.0 62
35.50 SPWR1424J35.5 0.77 0.52 0.03 563.0 0.25 657.0 1.0 26
35.50 SPWR1431J35.5 0.18 0.00 0.13 804.0 0.39 558.0 0.0 0
36.00 SPWR1424J36 0.13 -0.12 0.01 549.0 0.25 1028.0 10.0 296
36.00 SPWR1431J36 0.20 -0.10 0.11 701.0 0.33 509.0 20.0 23
36.50 SPWR1424J36.5 0.25 0.00 0.02 448.0 0.25 436.0 0.0 0
36.50 SPWR1431J36.5 0.16 0.00 0.04 679.0 0.30 449.0 19.0 28
37.00 SPWR1424J37 0.13 -0.12 0.05 16.0 0.25 576.0 5.0 48
37.00 SPWR1431J37 0.25 0.00 0.03 1203.0 0.45 1041.0 2.0 62
37.50 SPWR1424J37.5 0.88 0.63 0.01 468.0 0.25 353.0 2.0 3
37.50 SPWR1431J37.5 1.25 0.75 0.01 1691.0 0.25 630.0 2.0 2
38.00 SPWR1424J38 1.70 1.45 0.01 494.0 0.25 360.0 2.0 2
38.00 SPWR1431J38 0.05 -0.45 0.03 270.0 0.15 128.0 4.0 7
38.50 SPWR1424J38.5 0.29 0.04 0.12 272.0 0.25 582.0 2.0 2
38.50 SPWR1431J38.5 1.93 1.43 0.02 3.0 0.25 780.0 3.0 3
39.00 SPWR1424J39 0.50 0.25 0.01 4.0 0.25 359.0 13.0 13
39.00 SPWR1431J39 0.20 0.14 0.06 12.0 0.30 516.0 1.0 32
39.50 SPWR1424J39.5 0.49 0.24 0.03 1161.0 0.25 347.0 12.0 12
39.50 SPWR1431J39.5 0.25 0.00 0.03 492.0 0.25 648.0 0.0 0
40.00 SPWR1424J40 0.05 -0.21 0.05 6.0 0.26 402.0 6.0 324
40.00 SPWR1431J40 0.26 0.00 0.06 425.0 0.50 893.0 0.0 0
40.50 SPWR1424J40.5 0.10 -0.15 0.10 5.0 0.25 595.0 5.0 28
40.50 SPWR1431J40.5 0.25 0.00 0.05 441.0 0.50 894.0 0.0 0
41.00 SPWR1424J41 0.85 0.60 0.05 1258.0 0.25 547.0 2.0 2
41.00 SPWR1431J41 0.11 -0.14 0.07 112.0 0.25 612.0 25.0 20
41.50 SPWR1424J41.5 0.25 0.00 0.01 1250.0 0.25 380.0 0.0 0
41.50 SPWR1431J41.5 0.25 0.00 0.06 96.0 0.50 870.0 0.0 0
42.00 SPWR1424J42 0.25 0.00 0.02 1596.0 0.26 461.0 0.0 0
42.00 SPWR1431J42 0.25 0.00 0.01 426.0 0.50 899.0 2.0 2
42.50 SPWR1424J42.5 0.41 0.16 0.05 1165.0 0.25 365.0 8.0 10
42.50 SPWR1431J42.5 0.25 0.00 0.01 29.0 0.25 611.0 0.0 0
43.00 SPWR1424J43 0.25 0.00 0.10 25.0 0.25 393.0 0.0 0
43.00 SPWR1431J43 0.25 0.00 0.01 25.0 0.25 435.0 0.0 0
43.50 SPWR1424J43.5 0.25 0.00 0.06 25.0 0.25 388.0 0.0 0
43.50 SPWR1431J43.5 0.25 0.00 0.01 23.0 0.25 429.0 0.0 0
44.00 SPWR1424J44 0.25 0.00 0.02 43.0 0.25 413.0 0.0 0
44.00 SPWR1431J44 0.25 0.00 0.01 2.0 0.50 716.0 0.0 0
44.50 SPWR1424J44.5 0.25 0.00 0.04 1193.0 0.25 493.0 0.0 0
44.50 SPWR1431J44.5 0.62 0.37 0.01 24.0 0.50 737.0 9.0 9
45.00 SPWR1424J45 0.19 -0.06 0.01 578.0 0.25 371.0 8.0 8
45.00 SPWR1431J45 0.50 0.00 0.02 165.0 0.25 438.0 0.0 0
45.50 SPWR1424J45.5 0.25 0.00 0.02 1014.0 0.25 576.0 0.0 0
45.50 SPWR1431J45.5 0.25 0.00 0.01 16.0 0.50 755.0 0.0 0
46.00 SPWR1424J46 0.25 0.00 0.07 458.0 0.25 556.0 0.0 0
46.00 SPWR1431J46 0.25 0.00 0.10 205.0 0.50 625.0 0.0 0
46.50 SPWR1424J46.5 0.25 0.00 0.05 195.0 0.25 451.0 0.0 0
46.50 SPWR1431J46.5 0.25 0.00 0.07 192.0 0.25 442.0 0.0 0
47.00 SPWR1424J47 0.25 0.00 0.03 605.0 0.25 463.0 0.0 0
47.00 SPWR1431J47 0.25 0.00 0.04 20.0 0.25 435.0 0.0 0
47.50 SPWR1424J47.5 0.25 0.00 0.01 206.0 0.25 457.0 0.0 0
48.00 SPWR1424J48 0.25 0.00 0.07 617.0 0.25 556.0 0.0 0
48.50 SPWR1424J48.5 0.25 0.00 0.06 542.0 0.25 494.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1424V20 0.03 -0.22 0.01 33.0 0.25 595.0 7.0 7
20.00 SPWR1431V20 0.28 0.03 0.03 356.0 0.25 432.0 20.0 20
21.00 SPWR1424V21 0.25 0.00 0.01 33.0 0.25 547.0 0.0 0
21.00 SPWR1431V21 0.25 0.00 0.11 349.0 0.25 436.0 0.0 0
21.50 SPWR1424V21.5 0.25 0.00 0.01 33.0 0.25 562.0 0.0 0
22.00 SPWR1424V22 0.25 0.00 0.01 24.0 0.25 547.0 0.0 0
22.50 SPWR1424V22.5 0.25 0.00 0.01 24.0 0.25 547.0 0.0 0
23.00 SPWR1424V23 0.25 0.00 0.01 239.0 0.25 448.0 0.0 0
23.00 SPWR1431V23 0.01 -0.24 0.06 625.0 0.27 603.0 1.0 1
23.50 SPWR1424V23.5 0.25 0.00 0.01 329.0 0.25 523.0 0.0 0
24.00 SPWR1424V24 0.17 -0.08 0.01 598.0 0.25 613.0 5.0 5
24.00 SPWR1431V24 0.20 -0.05 0.02 979.0 0.25 622.0 1.0 1
24.50 SPWR1424V24.5 0.25 0.00 0.01 595.0 0.25 526.0 0.0 0
25.00 SPWR1424V25 0.57 0.32 0.03 564.0 0.25 677.0 20.0 32
25.00 SPWR1431V25 0.25 0.00 0.02 10.0 0.50 926.0 0.0 0
25.50 SPWR1424V25.5 0.18 -0.07 0.01 80.0 0.25 684.0 1.0 22
26.00 SPWR1424V26 0.91 0.66 0.02 69.0 0.25 634.0 45.0 80
26.00 SPWR1431V26 0.58 0.08 0.08 637.0 0.33 643.0 1.0 2
26.50 SPWR1424V26.5 0.29 0.04 0.07 79.0 0.25 578.0 10.0 10
27.00 SPWR1424V27 0.05 0.00 0.01 5.0 0.24 566.0 40.0 111
27.00 SPWR1431V27 0.36 0.35 0.18 665.0 0.50 1188.0 7.0 66
27.50 SPWR1424V27.5 0.10 -0.15 0.08 117.0 0.25 627.0 17.0 53
27.50 SPWR1431V27.5 0.90 0.73 0.25 997.0 0.48 866.0 12.0 12
28.00 SPWR1424V28 0.38 0.13 0.06 594.0 0.25 892.0 1.0 143
28.00 SPWR1431V28 0.35 0.00 0.34 412.0 0.50 508.0 1.0 6
28.50 SPWR1424V28.5 0.05 -0.05 0.05 25.0 0.10 578.0 25.0 136
28.50 SPWR1431V28.5 2.39 1.96 0.41 10.0 0.54 9.0 4.0 4
29.00 SPWR1424V29 0.05 0.00 0.05 15.0 0.25 1188.0 15.0 106
29.00 SPWR1431V29 0.61 -0.13 0.56 26.0 0.67 28.0 5.0 5
29.50 SPWR1424V29.5 0.20 0.00 0.01 25.0 0.21 1194.0 30.0 81
29.50 SPWR1431V29.5 1.10 0.11 0.66 182.0 0.91 820.0 14.0 205
30.00 SPWR1424V30 0.15 -0.17 0.01 26.0 0.17 161.0 30.0 131
30.00 SPWR1431V30 0.86 -0.19 0.84 72.0 1.06 927.0 12.0 115
30.50 SPWR1424V30.5 0.15 -0.41 0.10 299.0 0.22 175.0 52.0 115
30.50 SPWR1431V30.5 1.32 0.00 0.98 171.0 1.26 898.0 11.0 50
31.00 SPWR1424V31 0.29 -0.41 0.23 330.0 0.38 161.0 20.0 90
31.00 SPWR1431V31 1.19 -0.37 1.23 389.0 1.41 114.0 3.0 179
31.50 SPWR1424V31.5 0.55 -0.37 0.48 60.0 0.67 119.0 30.0 66
31.50 SPWR1431V31.5 1.47 -0.51 1.51 92.0 1.64 54.0 3.0 57
32.00 SPWR1424V32 0.50 0.00 0.74 741.0 1.26 853.0 4.0 45
32.00 SPWR1431V32 3.55 1.25 1.70 26.0 1.93 100.0 51.0 42
32.50 SPWR1424V32.5 3.25 1.40 1.00 822.0 2.02 878.0 12.0 31
32.50 SPWR1431V32.5 5.80 3.18 2.07 306.0 2.26 82.0 10.0 45
33.00 SPWR1424V33 2.05 -0.38 1.29 889.0 2.26 872.0 20.0 89
33.00 SPWR1431V33 3.00 0.00 2.45 78.0 2.73 327.0 20.0 517
33.50 SPWR1424V33.5 3.15 0.22 1.76 654.0 3.05 544.0 28.0 31
33.50 SPWR1431V33.5 6.80 3.35 2.77 135.0 3.05 105.0 60.0 23
34.00 SPWR1424V34 5.95 2.50 2.36 688.0 3.60 655.0 1.0 12
34.00 SPWR1431V34 4.83 1.88 3.10 446.0 3.60 590.0 7.0 133
34.50 SPWR1424V34.5 6.40 2.50 2.70 684.0 4.00 578.0 1.0 64
34.50 SPWR1431V34.5 7.60 4.30 3.30 925.0 4.40 959.0 18.0 20
35.00 SPWR1424V35 2.75 0.00 3.30 655.0 4.55 608.0 11.0 43
35.00 SPWR1431V35 7.10 2.70 3.80 806.0 4.75 888.0 2.0 18
35.50 SPWR1424V35.5 2.61 -2.04 3.50 670.0 5.30 635.0 4.0 6
35.50 SPWR1431V35.5 4.66 0.71 4.10 987.0 5.25 974.0 3.0 13
36.00 SPWR1424V36 3.00 -2.30 4.25 140.0 5.55 140.0 7.0 7
36.00 SPWR1431V36 3.20 -0.65 4.55 901.0 5.65 892.0 1.0 12
36.50 SPWR1424V36.5 3.35 -2.65 4.80 116.0 6.00 140.0 7.0 27
36.50 SPWR1431V36.5 4.10 0.00 5.00 904.0 6.15 874.0 0.0 0
37.00 SPWR1424V37 6.05 0.00 5.30 132.0 6.30 140.0 0.0 0
37.00 SPWR1431V37 7.87 3.17 5.40 546.0 6.70 401.0 20.0 27
37.50 SPWR1424V37.5 4.17 -2.48 5.70 125.0 7.20 140.0 2.0 2
37.50 SPWR1431V37.5 2.20 -2.90 5.85 553.0 7.15 401.0 10.0 10
38.00 SPWR1424V38 7.05 0.00 6.25 140.0 7.70 140.0 0.0 0
38.00 SPWR1431V38 4.42 -1.18 6.40 493.0 7.50 387.0 2.0 7
38.50 SPWR1424V38.5 5.02 -0.83 6.80 116.0 8.20 140.0 2.0 2
38.50 SPWR1431V38.5 2.89 -4.76 6.75 418.0 8.15 327.0 7.0 7
39.00 SPWR1424V39 5.48 -2.77 7.20 125.0 8.80 140.0 2.0 3
39.00 SPWR1431V39 6.40 0.00 7.25 430.0 8.60 327.0 0.0 0
39.50 SPWR1424V39.5 3.05 -5.50 7.70 140.0 8.75 134.0 14.0 14
39.50 SPWR1431V39.5 6.95 0.00 7.85 364.0 8.75 259.0 0.0 0
40.00 SPWR1424V40 9.10 0.00 8.15 140.0 9.30 112.0 0.0 0
40.00 SPWR1431V40 9.15 0.00 8.30 400.0 9.60 306.0 0.0 0
40.50 SPWR1424V40.5 9.85 0.00 8.65 140.0 9.80 112.0 0.0 0
40.50 SPWR1431V40.5 9.50 0.00 8.80 394.0 10.10 243.0 0.0 0
41.00 SPWR1424V41 10.60 2.30 9.15 140.0 10.25 135.0 131.0 82
41.00 SPWR1431V41 8.45 0.00 9.35 354.0 10.30 252.0 0.0 0
41.50 SPWR1424V41.5 8.80 0.00 9.55 140.0 10.80 112.0 0.0 0
41.50 SPWR1431V41.5 8.85 0.00 9.75 390.0 10.70 207.0 0.0 0
42.00 SPWR1424V42 10.80 0.00 10.25 140.0 11.30 112.0 0.0 0
42.00 SPWR1431V42 9.40 0.00 10.30 397.0 11.20 262.0 0.0 0
42.50 SPWR1424V42.5 11.40 0.00 10.75 140.0 11.80 112.0 0.0 0
42.50 SPWR1431V42.5 5.40 -4.55 10.70 407.0 11.70 149.0 1.0 1
43.00 SPWR1424V43 10.25 0.00 10.90 140.0 12.25 134.0 0.0 0
43.00 SPWR1431V43 10.35 0.00 11.25 419.0 12.85 248.0 0.0 0
43.50 SPWR1424V43.5 11.20 0.00 11.35 145.0 12.75 134.0 0.0 0
43.50 SPWR1431V43.5 6.20 -4.70 11.75 445.0 13.30 328.0 1.0 1
44.00 SPWR1424V44 11.30 0.00 12.15 140.0 13.25 134.0 0.0 0
44.00 SPWR1431V44 6.65 -4.75 12.20 460.0 13.85 354.0 4.0 4
44.50 SPWR1424V44.5 14.10 0.15 12.50 140.0 13.75 140.0 155.0 65
44.50 SPWR1431V44.5 11.90 0.00 12.70 435.0 14.40 233.0 0.0 0
45.00 SPWR1424V45 14.60 2.35 13.00 140.0 14.85 140.0 147.0 47
45.00 SPWR1431V45 12.40 0.00 13.10 455.0 14.85 390.0 0.0 0
45.50 SPWR1424V45.5 12.70 0.00 13.60 140.0 14.75 134.0 0.0 0
45.50 SPWR1431V45.5 12.85 0.00 13.70 429.0 15.40 352.0 0.0 0
46.00 SPWR1424V46 13.40 0.00 14.25 140.0 15.25 134.0 0.0 0
46.00 SPWR1431V46 13.40 0.00 14.15 170.0 15.90 163.0 0.0 0
46.50 SPWR1424V46.5 13.60 0.00 14.50 140.0 15.75 134.0 0.0 0
46.50 SPWR1431V46.5 13.85 0.00 14.60 148.0 16.35 319.0 0.0 0
47.00 SPWR1424V47 14.10 0.00 15.10 140.0 16.25 134.0 0.0 0
47.00 SPWR1431V47 14.35 0.00 15.00 283.0 16.85 434.0 0.0 0
47.50 SPWR1424V47.5 14.75 0.00 15.50 140.0 16.75 134.0 0.0 0
48.00 SPWR1424V48 15.20 0.00 16.25 140.0 17.30 112.0 0.0 0
48.50 SPWR1424V48.5 15.80 0.00 16.50 140.0 18.35 140.0 0.0 0