SUNPOWER $21.07

up +1.12


17/5/2013 07:17 PM  |  NASDAQ : SPWR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 21.07
Trade Time: May 17 7:58 PM Eastern Daylight Time
Change: 1.12 (5.61 %)
Prev Close: 19.95
Open: 20.16
Bid: 8.98
Ask: 0.00
12 Mo. Price Change : 313% - SPWR has outperformed the S&P 500 by 288%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: SPWR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPWR1318E4 7.75 0.00 17.00 13 17.15 48 0 10
5.00 SPWR1318E5 7.30 0.00 16.00 13 16.15 48 0 10
6.00 SPWR1318E6 9.50 0.00 14.95 33 15.20 92 0 0
7.00 SPWR1318E7 12.45 0.00 14.00 13 14.15 210 0 10
8.00 SPWR1318E8 7.35 0.00 13.00 13 13.15 210 0 14
9.00 SPWR1318E9 9.80 0.00 12.00 13 12.15 174 0 112
10.00 SPWR1318E10 10.35 1.60 11.00 13 11.15 174 13 142
11.00 SPWR1318E11 9.90 0.00 10.00 13 10.15 48 0 970
12.00 SPWR1318E12 9.18 2.61 9.00 13 9.15 174 8 681
13.00 SPWR1318E13 8.00 0.79 8.00 13 8.15 174 8 1,536
14.00 SPWR1318E14 7.05 1.12 7.00 13 7.10 33 16 1,282
15.00 SPWR1318E15 6.05 0.88 6.00 13 6.15 48 71 1,860
16.00 SPWR1318E16 4.65 0.00 5.00 13 5.15 406 0 861
17.00 SPWR1318E17 3.83 0.83 4.00 13 4.15 443 37 1,824
18.00 SPWR1318E18 3.10 0.80 3.00 13 3.15 413 61 1,475
19.00 SPWR1318E19 2.13 1.13 1.99 32 2.11 33 931 2,299
20.00 SPWR1318E20 1.10 0.69 1.04 9 1.12 13 811 2,991
21.00 SPWR1318E21 0.05 -0.09 0.03 3 0.09 36 3489 1,795
22.00 SPWR1318E22 0.01 -0.03 0.00 0 0.01 117 1454 4,529
23.00 SPWR1318E23 0.01 -0.04 0.00 0 0.01 1 83 691
24.00 SPWR1318E24 0.04 0.00 0.00 0 0.02 44 0 204
25.00 SPWR1318E25 0.02 0.00 0.00 0 0.01 10 0 280
26.00 SPWR1318E26 0.06 0.00 0.00 0 0.03 33 0 62
27.00 SPWR1318E27 0.00 0.00 0.00 0 0.11 297 0 0
28.00 SPWR1318E28 0.00 0.00 0.00 0 0.11 290 0 0
29.00 SPWR1318E29 0.00 0.00 0.00 0 0.11 291 0 0
30.00 SPWR1318E30 0.05 0.00 0.00 0 0.03 133 0 25

Put Options: SPWR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SPWR1318Q4 0.00 0.00 0.00 0 0.01 82 0 0
5.00 SPWR1318Q5 0.00 0.00 0.00 0 0.01 69 0 0
6.00 SPWR1318Q6 0.00 0.00 0.00 0 0.01 84 0 0
7.00 SPWR1318Q7 0.02 0.00 0.00 0 0.01 84 0 77
8.00 SPWR1318Q8 0.04 0.00 0.00 0 0.01 87 0 536
9.00 SPWR1318Q9 0.03 0.00 0.00 0 0.01 103 0 281
10.00 SPWR1318Q10 0.01 0.00 0.00 0 0.01 73 0 327
11.00 SPWR1318Q11 0.01 0.00 0.00 0 0.01 68 0 948
12.00 SPWR1318Q12 0.01 -0.01 0.00 0 0.01 69 10 1,201
13.00 SPWR1318Q13 0.01 0.00 0.00 0 0.01 71 0 1,203
14.00 SPWR1318Q14 0.01 -0.01 0.00 0 0.01 87 25 1,451
15.00 SPWR1318Q15 0.01 0.00 0.00 0 0.01 125 20 1,575
16.00 SPWR1318Q16 0.01 -0.01 0.00 0 0.01 71 21 1,513
17.00 SPWR1318Q17 0.01 -0.02 0.00 0 0.01 71 25 1,048
18.00 SPWR1318Q18 0.01 -0.02 0.00 0 0.02 313 7 622
19.00 SPWR1318Q19 0.02 -0.04 0.00 0 0.02 261 92 1,485
20.00 SPWR1318Q20 0.01 -0.41 0.00 0 0.03 96 418 933
21.00 SPWR1318Q21 0.01 -1.20 0.01 8 0.03 70 600 887
22.00 SPWR1318Q22 0.99 -0.84 0.89 52 1.00 28 46 374
23.00 SPWR1318Q23 2.50 0.00 1.88 13 2.01 14 0 27
24.00 SPWR1318Q24 3.50 -0.10 2.88 79 2.99 43 21 22
25.00 SPWR1318Q25 0.00 0.00 3.50 488 5.65 90 0 0
26.00 SPWR1318Q26 5.60 0.00 4.85 156 5.00 32 0 19
27.00 SPWR1318Q27 0.00 0.00 4.90 266 8.05 99 0 0
28.00 SPWR1318Q28 6.80 0.00 6.85 43 7.00 32 0 0
29.00 SPWR1318Q29 7.50 0.00 7.85 43 8.00 32 0 0
30.00 SPWR1318Q30 0.00 0.00 7.25 90 11.05 90 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center