$31.26 +0.05 (0.16%) SunPower Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.05 (0.16%)
Prev Close: 31.21
Open: 31.01
Bid: 31.25
Ask: 31.26
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1431J20 10.25 0.00 10.60 486.0 11.55 187.0 0.0 0
21.00 SPWR1431J21 9.50 0.00 9.45 119.0 10.60 119.0 0.0 0
23.00 SPWR1431J23 7.60 0.00 7.65 138.0 8.60 112.0 0.0 0
24.00 SPWR1431J24 6.60 0.00 6.65 355.0 7.60 174.0 0.0 0
25.00 SPWR1431J25 5.60 -0.05 5.65 365.0 6.70 300.0 20.0 30
26.00 SPWR1431J26 4.70 0.00 4.75 348.0 5.90 305.0 0.0 0
27.00 SPWR1431J27 3.85 0.00 3.85 690.0 4.75 623.0 0.0 0
27.50 SPWR1431J27.5 3.25 -0.15 3.70 706.0 4.15 222.0 1.0 1
28.00 SPWR1431J28 3.40 0.35 3.20 794.0 3.70 231.0 20.0 31
28.50 SPWR1431J28.5 2.55 -0.24 2.90 638.0 3.30 239.0 10.0 12
29.00 SPWR1431J29 2.65 0.14 2.65 79.0 2.90 195.0 8.0 30
29.50 SPWR1431J29.5 2.14 -0.20 2.25 465.0 2.51 123.0 3.0 88
30.00 SPWR1431J30 1.80 -0.42 1.85 845.0 2.17 311.0 16.0 222
30.50 SPWR1431J30.5 2.30 0.61 1.56 333.0 1.83 154.0 16.0 66
31.00 SPWR1431J31 1.35 -0.10 1.21 1098.0 1.55 32.0 29.0 91
31.50 SPWR1431J31.5 1.15 -0.09 1.18 60.0 1.30 42.0 5.0 62
32.00 SPWR1431J32 1.00 0.00 0.85 282.0 1.08 32.0 7.0 129
32.50 SPWR1431J32.5 0.76 -0.09 0.65 650.0 0.89 78.0 20.0 69
33.00 SPWR1431J33 0.68 -0.12 0.63 3.0 0.70 3.0 10.0 105
33.50 SPWR1431J33.5 0.53 -0.02 0.37 1.0 0.56 3.0 13.0 133
34.00 SPWR1431J34 0.45 0.00 0.29 203.0 0.50 277.0 34.0 97
34.50 SPWR1431J34.5 0.30 0.09 0.26 200.0 0.40 21.0 39.0 29
35.00 SPWR1431J35 0.25 0.06 0.19 260.0 0.34 303.0 10.0 62
35.50 SPWR1431J35.5 0.13 0.00 0.12 128.0 0.36 302.0 0.0 0
36.00 SPWR1431J36 0.20 0.00 0.09 223.0 0.32 322.0 20.0 43
36.50 SPWR1431J36.5 0.16 0.12 0.08 223.0 0.28 831.0 19.0 28
37.00 SPWR1431J37 0.25 -0.20 0.01 10.0 0.25 855.0 2.0 62
37.50 SPWR1431J37.5 1.25 1.00 0.01 1691.0 0.25 879.0 2.0 2
38.00 SPWR1431J38 0.05 0.00 0.03 270.0 0.25 804.0 4.0 11
38.50 SPWR1431J38.5 1.93 1.68 0.02 3.0 0.25 919.0 3.0 3
39.00 SPWR1431J39 0.10 0.00 0.06 12.0 0.25 647.0 1.0 32
39.50 SPWR1431J39.5 0.25 0.00 0.03 492.0 0.25 599.0 0.0 0
40.00 SPWR1431J40 0.50 0.00 0.06 425.0 0.25 611.0 0.0 0
40.50 SPWR1431J40.5 0.50 0.00 0.05 441.0 0.25 629.0 0.0 0
41.00 SPWR1431J41 0.11 -0.14 0.07 112.0 0.25 647.0 25.0 20
41.50 SPWR1431J41.5 0.50 0.00 0.06 96.0 0.24 619.0 0.0 0
42.00 SPWR1431J42 0.25 -0.25 0.01 426.0 0.24 542.0 2.0 2
42.50 SPWR1431J42.5 0.25 0.00 0.01 29.0 0.23 516.0 0.0 0
43.00 SPWR1431J43 0.25 0.00 0.01 25.0 0.23 563.0 0.0 0
43.50 SPWR1431J43.5 0.25 0.00 0.01 23.0 0.23 560.0 0.0 0
44.00 SPWR1431J44 0.50 0.00 0.01 2.0 0.22 511.0 0.0 0
44.50 SPWR1431J44.5 0.62 0.12 0.01 24.0 0.22 571.0 9.0 9
45.00 SPWR1431J45 0.25 0.00 0.02 165.0 0.22 515.0 0.0 0
45.50 SPWR1431J45.5 0.50 0.00 0.01 16.0 0.22 579.0 0.0 0
46.00 SPWR1431J46 0.50 0.00 0.10 205.0 0.24 543.0 0.0 0
46.50 SPWR1431J46.5 0.25 0.00 0.07 192.0 0.22 560.0 0.0 0
47.00 SPWR1431J47 0.25 0.00 0.04 20.0 0.22 570.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SPWR1431V20 0.28 0.03 0.03 356.0 0.24 518.0 20.0 20
21.00 SPWR1431V21 0.25 0.00 0.11 349.0 0.25 499.0 0.0 0
23.00 SPWR1431V23 0.01 0.00 0.06 625.0 0.25 711.0 1.0 1
24.00 SPWR1431V24 0.06 -0.19 0.06 1.0 0.25 701.0 1.0 1
25.00 SPWR1431V25 0.02 0.00 0.01 398.0 0.25 594.0 0.0 0
26.00 SPWR1431V26 0.58 0.50 0.05 359.0 0.30 359.0 1.0 2
27.00 SPWR1431V27 0.36 0.18 0.14 483.0 0.39 913.0 7.0 66
27.50 SPWR1431V27.5 0.90 0.65 0.20 191.0 0.45 326.0 12.0 12
28.00 SPWR1431V28 0.35 0.01 0.26 370.0 0.44 444.0 20.0 6
28.50 SPWR1431V28.5 0.47 0.06 0.38 62.0 0.48 57.0 8.0 4
29.00 SPWR1431V29 0.71 0.10 0.52 3.0 0.60 20.0 4.0 10
29.50 SPWR1431V29.5 0.75 0.09 0.64 65.0 0.75 315.0 22.0 205
30.00 SPWR1431V30 0.84 -0.02 0.67 241.0 0.88 76.0 29.0 120
30.50 SPWR1431V30.5 1.32 0.34 0.95 67.0 1.05 50.0 11.0 50
31.00 SPWR1431V31 1.33 0.14 1.12 152.0 1.33 300.0 16.0 179
31.50 SPWR1431V31.5 1.47 0.00 1.42 76.0 1.55 72.0 3.0 60
32.00 SPWR1431V32 1.77 0.07 1.62 477.0 1.94 465.0 50.0 42
32.50 SPWR1431V32.5 5.80 3.74 1.94 312.0 2.27 322.0 10.0 45
33.00 SPWR1431V33 3.00 0.58 2.35 106.0 2.73 678.0 20.0 517
33.50 SPWR1431V33.5 6.80 4.08 2.62 386.0 3.35 798.0 60.0 23
34.00 SPWR1431V34 4.83 1.73 2.88 42.0 3.75 32.0 7.0 133
34.50 SPWR1431V34.5 7.60 4.30 3.45 628.0 4.20 943.0 18.0 20
35.00 SPWR1431V35 7.10 3.30 3.85 213.0 4.70 875.0 2.0 18
35.50 SPWR1431V35.5 4.66 0.56 4.30 461.0 5.15 777.0 3.0 13
36.00 SPWR1431V36 3.20 -1.35 4.75 558.0 5.55 763.0 1.0 12
36.50 SPWR1431V36.5 5.00 0.00 5.00 597.0 6.05 580.0 0.0 0
37.00 SPWR1431V37 7.87 2.47 5.65 213.0 6.50 274.0 20.0 27
37.50 SPWR1431V37.5 2.20 -3.65 6.20 33.0 6.90 285.0 10.0 10
38.00 SPWR1431V38 7.35 0.95 6.45 350.0 7.45 317.0 10.0 7
38.50 SPWR1431V38.5 2.89 -3.86 7.00 350.0 8.00 280.0 7.0 7
39.00 SPWR1431V39 7.25 0.00 7.50 342.0 8.45 274.0 0.0 0
39.50 SPWR1431V39.5 7.85 0.00 8.00 263.0 8.95 172.0 0.0 0
40.00 SPWR1431V40 8.30 0.00 8.45 310.0 9.45 146.0 0.0 0
40.50 SPWR1431V40.5 8.80 0.00 8.95 111.0 9.95 118.0 0.0 0
41.00 SPWR1431V41 9.35 0.00 9.45 287.0 10.45 255.0 0.0 0
41.50 SPWR1431V41.5 9.75 0.00 9.85 201.0 10.95 132.0 0.0 0
42.00 SPWR1431V42 10.30 0.00 10.45 127.0 11.40 132.0 0.0 0
42.50 SPWR1431V42.5 5.40 -5.30 10.95 126.0 11.90 133.0 1.0 1
43.00 SPWR1431V43 11.25 0.00 11.45 126.0 12.55 116.0 0.0 0
43.50 SPWR1431V43.5 6.20 -5.55 11.90 132.0 13.05 117.0 1.0 1
44.00 SPWR1431V44 6.65 -5.55 12.40 337.0 13.55 258.0 4.0 4
44.50 SPWR1431V44.5 12.70 0.00 12.90 131.0 13.90 112.0 0.0 0
45.00 SPWR1431V45 13.10 0.00 13.40 131.0 14.40 113.0 0.0 0
45.50 SPWR1431V45.5 13.70 0.00 13.85 140.0 14.90 140.0 0.0 0
46.00 SPWR1431V46 14.15 0.00 14.30 140.0 15.50 140.0 0.0 0
46.50 SPWR1431V46.5 14.60 0.00 14.85 140.0 16.00 140.0 0.0 0
47.00 SPWR1431V47 15.00 0.00 15.45 125.0 16.65 140.0 0.0 0