$30.35 +0.94 (3.20%) SunPower Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.35
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.94 (3.20%)
Prev Close: 29.41
Open: 29.42
Bid: 30.35
Ask: 30.37
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1424J20 10.40 0.00 9.85 950.0 11.10 965.0 424.0 0
20.00 SPWR1431J20 9.05 0.00 9.05 625.0 11.20 321.0 0.0 0
21.00 SPWR1424J21 8.00 0.00 8.00 625.0 10.10 585.0 0.0 0
21.00 SPWR1431J21 8.35 0.00 8.35 392.0 10.95 269.0 0.0 0
21.50 SPWR1424J21.5 7.65 0.00 7.65 479.0 9.55 140.0 0.0 0
22.00 SPWR1424J22 6.90 0.00 6.90 96.0 9.10 151.0 0.0 0
22.50 SPWR1424J22.5 6.50 0.00 6.50 538.0 8.60 151.0 0.0 0
23.00 SPWR1424J23 7.40 0.00 6.85 920.0 8.10 874.0 28.0 9
23.00 SPWR1431J23 6.35 0.00 6.35 462.0 9.00 367.0 0.0 0
23.50 SPWR1424J23.5 5.70 0.00 5.70 201.0 7.50 145.0 0.0 0
24.00 SPWR1424J24 3.98 -1.12 5.10 1102.0 7.05 858.0 150.0 150
24.00 SPWR1431J24 5.80 0.00 5.80 368.0 6.90 241.0 0.0 0
24.50 SPWR1424J24.5 4.60 0.00 4.60 685.0 6.60 219.0 0.0 0
25.00 SPWR1424J25 4.00 0.00 4.00 779.0 6.10 619.0 0.0 0
25.00 SPWR1431J25 5.60 0.00 5.00 878.0 6.15 842.0 20.0 10
25.50 SPWR1424J25.5 3.65 0.00 3.65 685.0 5.60 209.0 0.0 0
26.00 SPWR1424J26 2.22 -0.98 3.20 788.0 5.10 608.0 32.0 32
26.00 SPWR1431J26 4.35 0.00 4.35 840.0 5.60 903.0 0.0 0
26.50 SPWR1424J26.5 2.55 0.00 2.55 420.0 4.65 235.0 0.0 0
27.00 SPWR1424J27 1.62 -0.76 2.38 813.0 4.10 619.0 40.0 48
27.00 SPWR1431J27 3.00 0.00 3.00 1113.0 4.75 995.0 0.0 0
27.50 SPWR1424J27.5 1.91 0.00 1.91 418.0 3.60 241.0 0.0 0
27.50 SPWR1431J27.5 3.25 -0.10 3.35 182.0 3.80 336.0 1.0 1
28.00 SPWR1424J28 2.39 0.00 2.33 715.0 2.95 894.0 30.0 239
28.00 SPWR1431J28 2.85 0.00 2.99 225.0 3.50 870.0 25.0 7
28.50 SPWR1424J28.5 1.71 -0.06 1.77 975.0 2.49 977.0 8.0 27
28.50 SPWR1431J28.5 2.55 -0.02 2.57 58.0 2.85 129.0 10.0 12
29.00 SPWR1424J29 1.23 -0.27 1.50 866.0 2.13 1104.0 4.0 359
29.00 SPWR1431J29 2.20 0.00 2.24 220.0 2.45 96.0 25.0 18
29.50 SPWR1424J29.5 1.20 0.00 1.24 56.0 1.51 996.0 6.0 69
29.50 SPWR1431J29.5 2.02 0.06 1.96 130.0 2.14 71.0 17.0 38
30.00 SPWR1424J30 0.90 0.00 0.91 118.0 1.05 130.0 136.0 25
30.00 SPWR1431J30 1.60 0.00 1.78 10.0 1.97 646.0 10.0 162
30.50 SPWR1424J30.5 0.70 0.00 0.68 11.0 0.75 21.0 69.0 70
30.50 SPWR1431J30.5 1.45 0.00 1.49 29.0 1.62 112.0 3.0 49
31.00 SPWR1424J31 0.52 0.00 0.50 46.0 0.56 28.0 551.0 87
31.00 SPWR1431J31 1.43 0.00 1.31 38.0 1.60 30.0 25.0 55
31.50 SPWR1424J31.5 0.34 0.00 0.20 26.0 0.39 133.0 91.0 32
31.50 SPWR1431J31.5 1.10 0.00 1.05 33.0 1.23 133.0 6.0 40
32.00 SPWR1424J32 0.24 0.00 0.18 41.0 0.26 176.0 50.0 96
32.00 SPWR1431J32 0.95 0.00 0.88 35.0 1.01 10.0 12.0 32
32.50 SPWR1424J32.5 0.13 0.00 0.05 1143.0 0.20 583.0 30.0 353
32.50 SPWR1431J32.5 0.65 0.00 0.79 22.0 0.91 302.0 20.0 44
33.00 SPWR1424J33 0.15 -0.10 0.12 42.0 0.25 758.0 1.0 11
33.00 SPWR1431J33 0.56 0.00 0.68 53.0 0.74 20.0 3.0 50
33.50 SPWR1424J33.5 0.28 0.02 0.09 51.0 0.26 1031.0 6.0 11
33.50 SPWR1431J33.5 0.53 0.00 0.51 15.0 0.81 43.0 40.0 103
34.00 SPWR1424J34 0.24 -0.01 0.04 555.0 0.25 987.0 4.0 201
34.00 SPWR1431J34 0.45 0.00 0.37 693.0 0.58 331.0 5.0 32
34.50 SPWR1424J34.5 0.17 -0.08 0.01 622.0 0.25 943.0 37.0 61
34.50 SPWR1431J34.5 0.45 0.00 0.32 368.0 0.50 302.0 8.0 0
35.00 SPWR1424J35 0.15 0.00 0.05 61.0 0.15 887.0 3.0 26
35.00 SPWR1431J35 0.40 0.00 0.19 1281.0 0.49 628.0 3.0 35
35.50 SPWR1424J35.5 0.77 0.52 0.03 563.0 0.25 925.0 1.0 26
35.50 SPWR1431J35.5 0.15 0.00 0.15 1045.0 0.50 828.0 0.0 0
36.00 SPWR1424J36 0.13 -0.12 0.01 549.0 0.25 807.0 10.0 296
36.00 SPWR1431J36 0.11 0.00 0.12 805.0 0.48 959.0 1.0 9
36.50 SPWR1424J36.5 0.25 0.00 0.02 448.0 0.25 811.0 0.0 0
36.50 SPWR1431J36.5 0.97 0.89 0.08 614.0 0.43 767.0 58.0 9
37.00 SPWR1424J37 0.13 -0.12 0.05 16.0 0.25 716.0 5.0 48
37.00 SPWR1431J37 0.30 0.26 0.04 620.0 0.45 994.0 1.0 62
37.50 SPWR1424J37.5 0.88 0.63 0.01 468.0 0.25 713.0 2.0 3
37.50 SPWR1431J37.5 1.25 1.23 0.02 886.0 0.41 802.0 2.0 2
38.00 SPWR1424J38 1.70 1.45 0.01 494.0 0.25 719.0 2.0 2
38.00 SPWR1431J38 0.25 -0.46 0.15 35.0 0.71 1202.0 2.0 7
38.50 SPWR1424J38.5 0.29 0.04 0.12 272.0 0.25 698.0 2.0 2
38.50 SPWR1431J38.5 1.93 1.15 0.11 161.0 0.78 1198.0 3.0 3
39.00 SPWR1424J39 0.50 0.25 0.01 4.0 0.25 701.0 13.0 13
39.00 SPWR1431J39 0.20 0.14 0.06 122.0 0.25 514.0 1.0 32
39.50 SPWR1424J39.5 0.49 0.23 0.03 1161.0 0.26 718.0 12.0 12
39.50 SPWR1431J39.5 0.25 0.00 0.03 492.0 0.25 523.0 0.0 0
40.00 SPWR1424J40 0.05 -0.20 0.05 6.0 0.25 544.0 6.0 324
40.00 SPWR1431J40 0.25 0.00 0.06 425.0 0.25 809.0 0.0 0
40.50 SPWR1424J40.5 0.10 -0.15 0.10 5.0 0.25 624.0 5.0 28
40.50 SPWR1431J40.5 0.25 0.00 0.05 441.0 0.25 761.0 0.0 0
41.00 SPWR1424J41 0.85 0.60 0.05 1258.0 0.25 648.0 2.0 2
41.00 SPWR1431J41 0.11 -0.14 0.07 112.0 0.25 741.0 25.0 20
41.50 SPWR1424J41.5 0.25 0.00 0.01 1250.0 0.25 727.0 0.0 0
41.50 SPWR1431J41.5 0.25 0.00 0.06 96.0 0.25 710.0 0.0 0
42.00 SPWR1424J42 0.25 0.00 0.02 1596.0 0.25 728.0 0.0 0
42.00 SPWR1431J42 0.25 0.00 0.01 426.0 0.25 633.0 2.0 2
42.50 SPWR1424J42.5 0.41 0.16 0.05 1165.0 0.25 655.0 8.0 10
42.50 SPWR1431J42.5 0.25 0.00 0.01 29.0 0.25 643.0 0.0 0
43.00 SPWR1424J43 0.25 0.00 0.10 25.0 0.25 685.0 0.0 0
43.00 SPWR1431J43 0.25 0.00 0.01 25.0 0.25 671.0 0.0 0
43.50 SPWR1424J43.5 0.25 0.00 0.06 25.0 0.25 674.0 0.0 0
43.50 SPWR1431J43.5 0.25 0.00 0.01 23.0 0.25 634.0 0.0 0
44.00 SPWR1424J44 0.25 0.00 0.02 43.0 0.25 737.0 0.0 0
44.00 SPWR1431J44 0.25 0.00 0.01 2.0 0.25 632.0 0.0 0
44.50 SPWR1424J44.5 0.25 0.00 0.04 1193.0 0.25 674.0 0.0 0
44.50 SPWR1431J44.5 0.62 0.37 0.01 24.0 0.25 710.0 9.0 9
45.00 SPWR1424J45 0.19 -0.06 0.01 578.0 0.25 697.0 8.0 8
45.00 SPWR1431J45 0.25 0.00 0.02 165.0 0.25 628.0 0.0 0
45.50 SPWR1424J45.5 0.25 0.00 0.02 1014.0 0.25 677.0 0.0 0
45.50 SPWR1431J45.5 0.25 0.00 0.01 16.0 0.25 608.0 0.0 0
46.00 SPWR1424J46 0.25 0.00 0.07 458.0 0.25 725.0 0.0 0
46.00 SPWR1431J46 0.25 0.00 0.10 205.0 0.25 583.0 0.0 0
46.50 SPWR1424J46.5 0.25 0.00 0.05 195.0 0.25 659.0 0.0 0
46.50 SPWR1431J46.5 0.25 0.00 0.07 192.0 0.25 604.0 0.0 0
47.00 SPWR1424J47 0.25 0.00 0.03 605.0 0.25 716.0 0.0 0
47.00 SPWR1431J47 0.25 0.00 0.04 20.0 0.25 529.0 0.0 0
47.50 SPWR1424J47.5 0.25 0.00 0.01 206.0 0.25 679.0 0.0 0
48.00 SPWR1424J48 0.25 0.00 0.07 617.0 0.25 703.0 0.0 0
48.50 SPWR1424J48.5 0.25 0.00 0.06 542.0 0.25 662.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1424V20 0.03 0.00 0.01 33.0 0.24 791.0 7.0 0
20.00 SPWR1431V20 0.28 0.03 0.03 356.0 0.25 611.0 20.0 20
21.00 SPWR1424V21 0.25 0.00 0.01 33.0 0.25 916.0 0.0 0
21.00 SPWR1431V21 0.25 0.00 0.11 349.0 0.25 651.0 0.0 0
21.50 SPWR1424V21.5 0.25 0.00 0.01 33.0 0.25 628.0 0.0 0
22.00 SPWR1424V22 0.25 0.00 0.01 24.0 0.25 720.0 0.0 0
22.50 SPWR1424V22.5 0.25 0.00 0.01 24.0 0.25 656.0 0.0 0
23.00 SPWR1424V23 0.25 0.00 0.01 239.0 0.25 1036.0 0.0 0
23.00 SPWR1431V23 0.18 0.12 0.06 625.0 0.31 622.0 1.0 1
23.50 SPWR1424V23.5 0.25 0.00 0.01 329.0 0.25 695.0 0.0 0
24.00 SPWR1424V24 0.17 -0.08 0.01 598.0 0.25 904.0 5.0 5
24.00 SPWR1431V24 0.20 0.00 0.14 248.0 0.38 787.0 1.0 0
24.50 SPWR1424V24.5 0.25 0.00 0.01 595.0 0.25 700.0 0.0 0
25.00 SPWR1424V25 0.57 0.32 0.03 564.0 0.25 995.0 20.0 32
25.00 SPWR1431V25 0.13 0.00 0.13 882.0 0.51 943.0 0.0 0
25.50 SPWR1424V25.5 0.18 0.17 0.01 80.0 0.25 693.0 1.0 22
26.00 SPWR1424V26 0.91 0.89 0.02 69.0 0.26 655.0 45.0 80
26.00 SPWR1431V26 0.58 0.30 0.28 460.0 0.70 1163.0 1.0 2
26.50 SPWR1424V26.5 0.29 0.22 0.07 79.0 0.32 767.0 10.0 10
27.00 SPWR1424V27 1.23 1.20 0.03 722.0 0.34 460.0 84.0 151
27.00 SPWR1431V27 0.58 0.00 0.40 641.0 0.64 377.0 1.0 59
27.50 SPWR1424V27.5 0.10 0.00 0.08 117.0 0.21 752.0 17.0 42
27.50 SPWR1431V27.5 0.90 0.34 0.56 41.0 0.68 250.0 12.0 12
28.00 SPWR1424V28 0.38 0.00 0.06 594.0 0.20 385.0 1.0 143
28.00 SPWR1431V28 1.09 0.39 0.70 10.0 0.78 31.0 5.0 5
28.50 SPWR1424V28.5 0.20 0.00 0.17 139.0 0.24 10.0 76.0 89
28.50 SPWR1431V28.5 2.39 1.57 0.82 64.0 1.02 1014.0 4.0 4
29.00 SPWR1424V29 0.35 0.00 0.21 26.0 0.33 43.0 27.0 104
29.00 SPWR1431V29 1.01 0.00 1.01 30.0 1.11 31.0 0.0 0
29.50 SPWR1424V29.5 0.40 0.00 0.41 10.0 0.47 74.0 53.0 40
29.50 SPWR1431V29.5 1.10 0.00 1.15 54.0 1.32 297.0 14.0 195
30.00 SPWR1424V30 0.59 0.00 0.59 45.0 0.66 28.0 35.0 121
30.00 SPWR1431V30 1.45 0.00 1.42 61.0 1.50 10.0 2.0 103
30.50 SPWR1424V30.5 1.00 0.00 0.80 303.0 0.94 474.0 5.0 14
30.50 SPWR1431V30.5 1.67 0.00 1.61 21.0 1.76 250.0 2.0 38
31.00 SPWR1424V31 2.08 0.98 1.10 21.0 1.38 740.0 32.0 78
31.00 SPWR1431V31 2.41 0.58 1.83 61.0 2.12 853.0 3.0 183
31.50 SPWR1424V31.5 2.75 1.28 1.47 10.0 2.09 962.0 11.0 29
31.50 SPWR1431V31.5 3.20 0.98 2.22 23.0 2.34 254.0 36.0 32
32.00 SPWR1424V32 2.50 1.06 1.44 1048.0 2.93 1001.0 20.0 41
32.00 SPWR1431V32 3.55 1.00 2.55 44.0 2.90 1.0 51.0 42
32.50 SPWR1424V32.5 3.25 1.42 1.83 991.0 2.64 862.0 12.0 31
32.50 SPWR1431V32.5 5.80 2.88 2.92 74.0 3.05 82.0 10.0 45
33.00 SPWR1424V33 5.00 2.77 2.23 928.0 4.10 946.0 1.0 94
33.00 SPWR1431V33 3.15 0.48 2.67 1026.0 4.05 905.0 15.0 515
33.50 SPWR1424V33.5 3.15 0.50 2.65 646.0 4.65 684.0 28.0 31
33.50 SPWR1431V33.5 6.80 3.45 3.35 894.0 3.90 703.0 60.0 23
34.00 SPWR1424V34 5.95 2.95 3.00 705.0 5.05 671.0 1.0 12
34.00 SPWR1431V34 4.83 1.23 3.60 950.0 5.30 986.0 7.0 133
34.50 SPWR1424V34.5 6.40 2.70 3.70 591.0 5.55 668.0 1.0 64
34.50 SPWR1431V34.5 7.60 3.60 4.00 889.0 5.05 876.0 18.0 20
35.00 SPWR1424V35 7.42 3.22 4.20 582.0 6.00 647.0 30.0 32
35.00 SPWR1431V35 7.10 2.90 4.20 1001.0 6.30 978.0 2.0 18
35.50 SPWR1424V35.5 2.61 -1.94 4.55 592.0 6.45 665.0 4.0 6
35.50 SPWR1431V35.5 4.66 -0.29 4.95 815.0 6.70 907.0 3.0 13
36.00 SPWR1424V36 3.00 -1.95 4.95 653.0 7.05 654.0 7.0 7
36.00 SPWR1431V36 3.20 -2.20 5.40 821.0 7.15 899.0 1.0 12
36.50 SPWR1424V36.5 3.35 -2.10 5.45 675.0 7.45 634.0 7.0 27
36.50 SPWR1431V36.5 5.85 0.00 5.85 821.0 7.70 930.0 0.0 0
37.00 SPWR1424V37 6.20 0.00 6.20 558.0 8.15 516.0 0.0 0
37.00 SPWR1431V37 7.87 1.52 6.35 638.0 8.25 721.0 20.0 27
37.50 SPWR1424V37.5 4.17 -2.48 6.65 486.0 8.60 659.0 2.0 2
37.50 SPWR1431V37.5 2.20 -4.65 6.85 362.0 8.50 378.0 10.0 10
38.00 SPWR1424V38 7.20 0.00 7.20 146.0 9.05 75.0 0.0 0
38.00 SPWR1431V38 4.42 -2.88 7.30 363.0 9.20 438.0 2.0 7
38.50 SPWR1424V38.5 5.02 -2.93 7.95 186.0 9.10 649.0 2.0 2
38.50 SPWR1431V38.5 2.89 -5.11 8.00 77.0 9.05 360.0 7.0 7
39.00 SPWR1424V39 5.48 -2.82 8.30 169.0 9.05 126.0 2.0 3
39.00 SPWR1431V39 8.40 0.00 8.40 219.0 9.25 241.0 0.0 0
39.50 SPWR1424V39.5 3.05 -5.80 8.85 173.0 9.55 120.0 14.0 14
39.50 SPWR1431V39.5 8.65 0.00 8.65 345.0 9.75 441.0 0.0 0
40.00 SPWR1424V40 9.35 0.00 9.35 76.0 10.05 124.0 0.0 0
40.00 SPWR1431V40 9.20 0.00 9.20 315.0 11.05 267.0 0.0 0
40.50 SPWR1424V40.5 9.85 0.00 9.85 119.0 10.55 75.0 0.0 0
40.50 SPWR1431V40.5 9.80 0.00 9.80 293.0 10.65 253.0 0.0 0
41.00 SPWR1424V41 10.60 0.00 10.35 342.0 10.90 492.0 131.0 0
41.00 SPWR1431V41 10.05 0.00 10.05 339.0 12.00 260.0 0.0 0
41.50 SPWR1424V41.5 10.45 0.00 10.45 140.0 11.50 76.0 0.0 0
41.50 SPWR1431V41.5 10.60 0.00 10.60 309.0 11.75 348.0 0.0 0
42.00 SPWR1424V42 10.10 0.00 10.10 10.0 13.20 1.0 0.0 0
42.00 SPWR1431V42 11.40 0.00 11.40 169.0 12.65 277.0 0.0 0
42.50 SPWR1424V42.5 11.85 0.00 11.85 76.0 12.65 124.0 0.0 0
42.50 SPWR1431V42.5 5.40 -6.40 11.80 141.0 12.60 241.0 1.0 1
43.00 SPWR1424V43 12.30 0.00 12.30 89.0 13.05 93.0 0.0 0
43.00 SPWR1431V43 11.90 0.00 11.90 325.0 13.40 98.0 0.0 0
43.50 SPWR1424V43.5 12.65 0.00 12.65 125.0 13.55 93.0 0.0 0
43.50 SPWR1431V43.5 6.20 -6.60 12.80 102.0 13.80 102.0 1.0 1
44.00 SPWR1424V44 12.80 0.00 12.80 140.0 14.15 93.0 0.0 0
44.00 SPWR1431V44 6.65 -6.65 13.30 102.0 14.25 134.0 4.0 4
44.50 SPWR1424V44.5 14.10 0.00 14.10 45.0 14.45 510.0 155.0 0
44.50 SPWR1431V44.5 13.80 0.00 13.80 120.0 14.65 667.0 0.0 0
45.00 SPWR1424V45 14.60 0.00 14.40 210.0 15.05 571.0 147.0 0
45.00 SPWR1431V45 14.00 0.00 14.00 281.0 15.20 102.0 0.0 0
45.50 SPWR1424V45.5 13.95 0.00 13.95 140.0 15.50 76.0 0.0 0
45.50 SPWR1431V45.5 14.55 0.00 14.55 321.0 15.60 424.0 0.0 0
46.00 SPWR1424V46 14.25 0.00 14.25 34.0 16.55 264.0 0.0 0
46.00 SPWR1431V46 15.00 0.00 15.00 277.0 16.00 81.0 0.0 0
46.50 SPWR1424V46.5 15.25 0.00 15.25 140.0 16.50 76.0 0.0 0
46.50 SPWR1431V46.5 15.50 0.00 15.50 267.0 16.75 160.0 0.0 0
47.00 SPWR1424V47 15.70 0.00 15.70 140.0 17.10 71.0 0.0 0
47.00 SPWR1431V47 15.95 0.00 15.95 476.0 16.95 112.0 0.0 0
47.50 SPWR1424V47.5 16.05 0.00 16.05 140.0 17.50 76.0 0.0 0
48.00 SPWR1424V48 16.75 0.00 16.75 140.0 18.05 124.0 0.0 0
48.50 SPWR1424V48.5 17.05 0.00 17.05 153.0 18.50 35.0 0.0 0