Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-23)Premium Content

Sunpower Corporation (SPWR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPWR 170127C00002000 C 01/27/17 2.0 4.30 5.85
SPWR 170127C00003000 C 01/27/17 3.0 3.65 6.00
SPWR 170127C00003500 C 01/27/17 3.5 3.15 5.55
SPWR 170127C00004000 C 01/27/17 4.0 2.07 5.00
SPWR 170127C00004500 C 01/27/17 4.5 2.17 3.40
SPWR 170127C00005000 C 01/27/17 5.0 1.70 2.90
SPWR 170127C00005500 C 01/27/17 5.5 0.55 2.35
SPWR 170127C00006000 C 01/27/17 6.0 0.71 1.24
SPWR 170127C00006500 C 01/27/17 6.5 0.46 0.71
SPWR 170127C00007000 C 01/27/17 7.0 0.21 0.28
SPWR 170127C00007500 C 01/27/17 7.5 0.06 0.10
SPWR 170127C00008000 C 01/27/17 8.0 0.01 0.08
SPWR 170127C00008500 C 01/27/17 8.5 0.00 0.21
SPWR 170127C00009000 C 01/27/17 9.0 0.00 0.12
SPWR 170127C00009500 C 01/27/17 9.5 0.00 0.27
SPWR 170127C00010000 C 01/27/17 10.0 0.00 0.16
SPWR 170127C00010500 C 01/27/17 10.5 0.00 0.07
SPWR 170127C00011000 C 01/27/17 11.0 0.00 0.21
SPWR 170127C00011500 C 01/27/17 11.5 0.00 0.08
SPWR 170127C00012000 C 01/27/17 12.0 0.00 0.22
SPWR 170127C00012500 C 01/27/17 12.5 0.00 0.07
SPWR 170127C00013000 C 01/27/17 13.0 0.00 0.21
SPWR 170127C00013500 C 01/27/17 13.5 0.00 0.06
SPWR 170127C00014000 C 01/27/17 14.0 0.00 0.21
SPWR 170127C00014500 C 01/27/17 14.5 0.00 0.06
SPWR 170127C00015000 C 01/27/17 15.0 0.00 0.22
SPWR 170127P00002000 P 01/27/17 2.0 0.00 0.21
SPWR 170127P00003000 P 01/27/17 3.0 0.00 0.49
SPWR 170127P00003500 P 01/27/17 3.5 0.00 0.21
SPWR 170127P00004000 P 01/27/17 4.0 0.00 0.21
SPWR 170127P00004500 P 01/27/17 4.5 0.00 1.59
SPWR 170127P00005000 P 01/27/17 5.0 0.00 0.65
SPWR 170127P00005500 P 01/27/17 5.5 0.00 0.49
SPWR 170127P00006000 P 01/27/17 6.0 0.00 0.05
SPWR 170127P00006500 P 01/27/17 6.5 0.05 0.11
SPWR 170127P00007000 P 01/27/17 7.0 0.21 0.30
SPWR 170127P00007500 P 01/27/17 7.5 0.48 0.65
SPWR 170127P00008000 P 01/27/17 8.0 0.91 1.34
SPWR 170127P00008500 P 01/27/17 8.5 1.35 1.94
SPWR 170127P00009000 P 01/27/17 9.0 1.81 2.67
SPWR 170127P00009500 P 01/27/17 9.5 2.20 2.98
SPWR 170127P00010000 P 01/27/17 10.0 2.71 3.40
SPWR 170127P00010500 P 01/27/17 10.5 1.46 5.75
SPWR 170127P00011000 P 01/27/17 11.0 2.95 4.40
SPWR 170127P00011500 P 01/27/17 11.5 3.95 5.90
SPWR 170127P00012000 P 01/27/17 12.0 3.45 7.15
SPWR 170127P00012500 P 01/27/17 12.5 3.70 7.75
SPWR 170127P00013000 P 01/27/17 13.0 4.10 8.25
SPWR 170127P00013500 P 01/27/17 13.5 4.45 8.75
SPWR 170127P00014000 P 01/27/17 14.0 5.00 9.20
SPWR 170127P00014500 P 01/27/17 14.5 5.45 9.80
SPWR 170127P00015000 P 01/27/17 15.0 7.40 9.05
SPWR 170203C00002000 C 02/03/17 2.0 4.70 5.30
SPWR 170203C00003000 C 02/03/17 3.0 3.65 6.05
SPWR 170203C00003500 C 02/03/17 3.5 3.15 5.55
SPWR 170203C00004000 C 02/03/17 4.0 2.72 3.40
SPWR 170203C00004500 C 02/03/17 4.5 2.17 4.50
SPWR 170203C00005000 C 02/03/17 5.0 1.71 2.22
SPWR 170203C00005500 C 02/03/17 5.5 1.33 1.69
SPWR 170203C00006000 C 02/03/17 6.0 0.77 1.28
SPWR 170203C00006500 C 02/03/17 6.5 0.59 0.74
SPWR 170203C00007000 C 02/03/17 7.0 0.30 0.41
SPWR 170203C00007500 C 02/03/17 7.5 0.13 0.23
SPWR 170203C00008000 C 02/03/17 8.0 0.05 0.12
SPWR 170203C00008500 C 02/03/17 8.5 0.01 0.05
SPWR 170203C00009000 C 02/03/17 9.0 0.00 0.13
SPWR 170203C00009500 C 02/03/17 9.5 0.00 0.01
SPWR 170203C00010000 C 02/03/17 10.0 0.00 0.14
SPWR 170203C00010500 C 02/03/17 10.5 0.00 0.22
SPWR 170203C00011000 C 02/03/17 11.0 0.00 0.08
SPWR 170203C00011500 C 02/03/17 11.5 0.00 0.23
SPWR 170203C00012000 C 02/03/17 12.0 0.00 0.08
SPWR 170203C00012500 C 02/03/17 12.5 0.00 0.22
SPWR 170203C00013000 C 02/03/17 13.0 0.00 0.50
SPWR 170203C00013500 C 02/03/17 13.5 0.00 0.23
SPWR 170203C00014000 C 02/03/17 14.0 0.00 0.50
SPWR 170203C00014500 C 02/03/17 14.5 0.00 0.06
SPWR 170203P00002000 P 02/03/17 2.0 0.00 0.06
SPWR 170203P00003000 P 02/03/17 3.0 0.00 0.49
SPWR 170203P00003500 P 02/03/17 3.5 0.00 0.26
SPWR 170203P00004000 P 02/03/17 4.0 0.00 2.13
SPWR 170203P00004500 P 02/03/17 4.5 0.00 0.49
SPWR 170203P00005000 P 02/03/17 5.0 0.00 0.37
SPWR 170203P00005500 P 02/03/17 5.5 0.01 0.13
SPWR 170203P00006000 P 02/03/17 6.0 0.04 0.14
SPWR 170203P00006500 P 02/03/17 6.5 0.14 0.22
SPWR 170203P00007000 P 02/03/17 7.0 0.30 0.44
SPWR 170203P00007500 P 02/03/17 7.5 0.62 0.83
SPWR 170203P00008000 P 02/03/17 8.0 0.94 1.45
SPWR 170203P00008500 P 02/03/17 8.5 1.43 1.88
SPWR 170203P00009000 P 02/03/17 9.0 1.84 2.36
SPWR 170203P00009500 P 02/03/17 9.5 2.26 3.00
SPWR 170203P00010000 P 02/03/17 10.0 0.96 5.00
SPWR 170203P00010500 P 02/03/17 10.5 3.35 5.25
SPWR 170203P00011000 P 02/03/17 11.0 3.85 4.55
SPWR 170203P00011500 P 02/03/17 11.5 4.35 6.75
SPWR 170203P00012000 P 02/03/17 12.0 4.85 7.20
SPWR 170203P00012500 P 02/03/17 12.5 5.35 7.75
SPWR 170203P00013000 P 02/03/17 13.0 5.85 8.25
SPWR 170203P00013500 P 02/03/17 13.5 6.35 8.75
SPWR 170203P00014000 P 02/03/17 14.0 6.85 9.25
SPWR 170203P00014500 P 02/03/17 14.5 7.10 8.10
SPWR 170210C00000500 C 02/10/17 0.5 6.20 6.95
SPWR 170210C00001000 C 02/10/17 1.0 3.75 8.05
SPWR 170210C00001500 C 02/10/17 1.5 3.95 7.55
SPWR 170210C00002000 C 02/10/17 2.0 3.25 7.05
SPWR 170210C00002500 C 02/10/17 2.5 2.95 6.55
SPWR 170210C00003000 C 02/10/17 3.0 2.91 5.95
SPWR 170210C00003500 C 02/10/17 3.5 1.35 4.40
SPWR 170210C00004000 C 02/10/17 4.0 2.07 4.00
SPWR 170210C00004500 C 02/10/17 4.5 2.07 3.50
SPWR 170210C00005000 C 02/10/17 5.0 1.05 2.85
SPWR 170210C00005500 C 02/10/17 5.5 1.24 2.36
SPWR 170210C00006000 C 02/10/17 6.0 0.89 1.23
SPWR 170210C00006500 C 02/10/17 6.5 0.58 0.83
SPWR 170210C00007000 C 02/10/17 7.0 0.31 0.45
SPWR 170210C00007500 C 02/10/17 7.5 0.19 0.31
SPWR 170210C00008000 C 02/10/17 8.0 0.06 0.17
SPWR 170210C00008500 C 02/10/17 8.5 0.02 0.13
SPWR 170210C00009000 C 02/10/17 9.0 0.00 0.11
SPWR 170210C00009500 C 02/10/17 9.5 0.00 0.10
SPWR 170210C00010000 C 02/10/17 10.0 0.00 0.08
SPWR 170210C00010500 C 02/10/17 10.5 0.00 0.07
SPWR 170210C00011000 C 02/10/17 11.0 0.00 0.21
SPWR 170210C00011500 C 02/10/17 11.5 0.00 0.07
SPWR 170210C00012000 C 02/10/17 12.0 0.00 0.07
SPWR 170210C00012500 C 02/10/17 12.5 0.00 0.08
SPWR 170210C00013000 C 02/10/17 13.0 0.00 0.07
SPWR 170210C00013500 C 02/10/17 13.5 0.00 0.07
SPWR 170210C00014000 C 02/10/17 14.0 0.00 0.07
SPWR 170210P00000500 P 02/10/17 0.5 0.00 0.37
SPWR 170210P00001000 P 02/10/17 1.0 0.00 0.06
SPWR 170210P00001500 P 02/10/17 1.5 0.00 0.05
SPWR 170210P00002000 P 02/10/17 2.0 0.00 0.06
SPWR 170210P00002500 P 02/10/17 2.5 0.00 2.13
SPWR 170210P00003000 P 02/10/17 3.0 0.00 0.06
SPWR 170210P00003500 P 02/10/17 3.5 0.00 2.13
SPWR 170210P00004000 P 02/10/17 4.0 0.00 0.65
SPWR 170210P00004500 P 02/10/17 4.5 0.00 0.06
SPWR 170210P00005000 P 02/10/17 5.0 0.00 0.13
SPWR 170210P00005500 P 02/10/17 5.5 0.00 0.11
SPWR 170210P00006000 P 02/10/17 6.0 0.06 0.19
SPWR 170210P00006500 P 02/10/17 6.5 0.18 0.34
SPWR 170210P00007000 P 02/10/17 7.0 0.35 0.55
SPWR 170210P00007500 P 02/10/17 7.5 0.68 0.94
SPWR 170210P00008000 P 02/10/17 8.0 0.94 1.38
SPWR 170210P00008500 P 02/10/17 8.5 1.47 1.75
SPWR 170210P00009000 P 02/10/17 9.0 1.20 3.25
SPWR 170210P00009500 P 02/10/17 9.5 0.50 3.75
SPWR 170210P00010000 P 02/10/17 10.0 1.87 3.45
SPWR 170210P00010500 P 02/10/17 10.5 1.50 5.10
SPWR 170210P00011000 P 02/10/17 11.0 2.60 5.25
SPWR 170210P00011500 P 02/10/17 11.5 2.86 6.20
SPWR 170210P00012000 P 02/10/17 12.0 2.97 6.40
SPWR 170210P00012500 P 02/10/17 12.5 3.85 6.00
SPWR 170210P00013000 P 02/10/17 13.0 4.00 7.50
SPWR 170210P00013500 P 02/10/17 13.5 4.85 8.05
SPWR 170210P00014000 P 02/10/17 14.0 6.55 7.35
SPWR 170217C00001000 C 02/17/17 1.0 5.65 6.20
SPWR 170217C00002000 C 02/17/17 2.0 2.76 7.05
SPWR 170217C00003000 C 02/17/17 3.0 3.65 4.60
SPWR 170217C00004000 C 02/17/17 4.0 2.72 5.00
SPWR 170217C00005000 C 02/17/17 5.0 1.86 2.14
SPWR 170217C00006000 C 02/17/17 6.0 1.04 1.27
SPWR 170217C00007000 C 02/17/17 7.0 0.50 0.61
SPWR 170217C00008000 C 02/17/17 8.0 0.19 0.26
SPWR 170217C00009000 C 02/17/17 9.0 0.04 0.16
SPWR 170217C00010000 C 02/17/17 10.0 0.01 0.10
SPWR 170217C00011000 C 02/17/17 11.0 0.00 0.08
SPWR 170217C00012000 C 02/17/17 12.0 0.00 0.08
SPWR 170217C00013000 C 02/17/17 13.0 0.00 0.07
SPWR 170217C00014000 C 02/17/17 14.0 0.00 0.08
SPWR 170217C00015000 C 02/17/17 15.0 0.00 0.06
SPWR 170217P00001000 P 02/17/17 1.0 0.00 0.06
SPWR 170217P00002000 P 02/17/17 2.0 0.00 0.26
SPWR 170217P00003000 P 02/17/17 3.0 0.00 0.07
SPWR 170217P00004000 P 02/17/17 4.0 0.00 0.08
SPWR 170217P00005000 P 02/17/17 5.0 0.02 0.12
SPWR 170217P00006000 P 02/17/17 6.0 0.16 0.25
SPWR 170217P00007000 P 02/17/17 7.0 0.54 0.64
SPWR 170217P00008000 P 02/17/17 8.0 1.17 1.41
SPWR 170217P00009000 P 02/17/17 9.0 2.02 2.30
SPWR 170217P00010000 P 02/17/17 10.0 2.93 3.45
SPWR 170217P00011000 P 02/17/17 11.0 3.85 4.45
SPWR 170217P00012000 P 02/17/17 12.0 4.85 5.70
SPWR 170217P00013000 P 02/17/17 13.0 4.00 8.20
SPWR 170217P00014000 P 02/17/17 14.0 6.85 9.00
SPWR 170217P00015000 P 02/17/17 15.0 7.85 8.40
SPWR 170224C00002000 C 02/24/17 2.0 4.65 5.50
SPWR 170224C00002500 C 02/24/17 2.5 2.28 5.85
SPWR 170224C00003000 C 02/24/17 3.0 1.79 5.45
SPWR 170224C00003500 C 02/24/17 3.5 2.63 4.60
SPWR 170224C00004000 C 02/24/17 4.0 1.96 5.05
SPWR 170224C00004500 C 02/24/17 4.5 0.71 4.55
SPWR 170224C00005000 C 02/24/17 5.0 0.78 2.47
SPWR 170224C00005500 C 02/24/17 5.5 0.50 2.44
SPWR 170224C00006000 C 02/24/17 6.0 0.72 1.67
SPWR 170224C00006500 C 02/24/17 6.5 0.73 0.96
SPWR 170224C00007000 C 02/24/17 7.0 0.49 0.66
SPWR 170224C00007500 C 02/24/17 7.5 0.32 0.44
SPWR 170224C00008000 C 02/24/17 8.0 0.15 0.34
SPWR 170224C00008500 C 02/24/17 8.5 0.08 0.47
SPWR 170224C00009000 C 02/24/17 9.0 0.05 0.19
SPWR 170224C00009500 C 02/24/17 9.5 0.03 0.14
SPWR 170224C00010000 C 02/24/17 10.0 0.01 0.12
SPWR 170224C00010500 C 02/24/17 10.5 0.00 0.11
SPWR 170224C00011000 C 02/24/17 11.0 0.00 0.10
SPWR 170224C00011500 C 02/24/17 11.5 0.00 0.10
SPWR 170224C00012000 C 02/24/17 12.0 0.00 0.09
SPWR 170224C00012500 C 02/24/17 12.5 0.00 0.09
SPWR 170224C00013000 C 02/24/17 13.0 0.00 0.07
SPWR 170224C00013500 C 02/24/17 13.5 0.00 0.08
SPWR 170224C00014000 C 02/24/17 14.0 0.00 0.08
SPWR 170224P00002000 P 02/24/17 2.0 0.00 0.23
SPWR 170224P00002500 P 02/24/17 2.5 0.00 2.13
SPWR 170224P00003000 P 02/24/17 3.0 0.00 0.82
SPWR 170224P00003500 P 02/24/17 3.5 0.00 0.07
SPWR 170224P00004000 P 02/24/17 4.0 0.00 0.08
SPWR 170224P00004500 P 02/24/17 4.5 0.00 0.10
SPWR 170224P00005000 P 02/24/17 5.0 0.03 0.15
SPWR 170224P00005500 P 02/24/17 5.5 0.07 0.21
SPWR 170224P00006000 P 02/24/17 6.0 0.17 0.27
SPWR 170224P00006500 P 02/24/17 6.5 0.30 0.61
SPWR 170224P00007000 P 02/24/17 7.0 0.48 0.97
SPWR 170224P00007500 P 02/24/17 7.5 0.71 1.22
SPWR 170224P00008000 P 02/24/17 8.0 0.96 1.63
SPWR 170224P00008500 P 02/24/17 8.5 0.84 2.61
SPWR 170224P00009000 P 02/24/17 9.0 0.23 4.15
SPWR 170224P00009500 P 02/24/17 9.5 1.47 4.80
SPWR 170224P00010000 P 02/24/17 10.0 1.04 3.50
SPWR 170224P00010500 P 02/24/17 10.5 1.52 5.15
SPWR 170224P00011000 P 02/24/17 11.0 2.02 5.55
SPWR 170224P00011500 P 02/24/17 11.5 2.51 5.40
SPWR 170224P00012000 P 02/24/17 12.0 3.00 6.60
SPWR 170224P00012500 P 02/24/17 12.5 3.70 7.20
SPWR 170224P00013000 P 02/24/17 13.0 4.30 7.35
SPWR 170224P00013500 P 02/24/17 13.5 4.50 8.10
SPWR 170224P00014000 P 02/24/17 14.0 6.45 7.55
SPWR 170303C00000500 C 03/03/17 0.5 6.15 7.15
SPWR 170303C00001000 C 03/03/17 1.0 3.75 7.35
SPWR 170303C00001500 C 03/03/17 1.5 3.25 7.55
SPWR 170303C00002000 C 03/03/17 2.0 2.80 7.00
SPWR 170303C00002500 C 03/03/17 2.5 3.15 6.55
SPWR 170303C00003000 C 03/03/17 3.0 1.79 5.55
SPWR 170303C00003500 C 03/03/17 3.5 1.39 4.05
SPWR 170303C00004000 C 03/03/17 4.0 1.93 3.55
SPWR 170303C00004500 C 03/03/17 4.5 0.34 4.60
SPWR 170303C00005000 C 03/03/17 5.0 0.92 2.52
SPWR 170303C00005500 C 03/03/17 5.5 0.56 2.41
SPWR 170303C00006000 C 03/03/17 6.0 0.13 1.47
SPWR 170303C00006500 C 03/03/17 6.5 0.79 1.05
SPWR 170303C00007000 C 03/03/17 7.0 0.52 0.70
SPWR 170303C00007500 C 03/03/17 7.5 0.34 0.48
SPWR 170303C00008000 C 03/03/17 8.0 0.23 0.34
SPWR 170303C00008500 C 03/03/17 8.5 0.14 0.33
SPWR 170303C00009000 C 03/03/17 9.0 0.08 0.28
SPWR 170303C00009500 C 03/03/17 9.5 0.04 0.24
SPWR 170303C00010000 C 03/03/17 10.0 0.02 0.23
SPWR 170303C00010500 C 03/03/17 10.5 0.00 0.49
SPWR 170303C00011000 C 03/03/17 11.0 0.00 0.19
SPWR 170303C00011500 C 03/03/17 11.5 0.00 0.09
SPWR 170303C00012000 C 03/03/17 12.0 0.00 0.09
SPWR 170303C00012500 C 03/03/17 12.5 0.00 0.09
SPWR 170303C00013000 C 03/03/17 13.0 0.00 0.08
SPWR 170303C00013500 C 03/03/17 13.5 0.00 0.08
SPWR 170303C00014000 C 03/03/17 14.0 0.00 0.08
SPWR 170303C00014500 C 03/03/17 14.5 0.00 0.08
SPWR 170303P00000500 P 03/03/17 0.5 0.00 0.06
SPWR 170303P00001000 P 03/03/17 1.0 0.00 0.06
SPWR 170303P00001500 P 03/03/17 1.5 0.00 0.22
SPWR 170303P00002000 P 03/03/17 2.0 0.00 0.06
SPWR 170303P00002500 P 03/03/17 2.5 0.00 0.66
SPWR 170303P00003000 P 03/03/17 3.0 0.00 2.15
SPWR 170303P00003500 P 03/03/17 3.5 0.00 0.08
SPWR 170303P00004000 P 03/03/17 4.0 0.00 0.18
SPWR 170303P00004500 P 03/03/17 4.5 0.00 0.50
SPWR 170303P00005000 P 03/03/17 5.0 0.05 0.17
SPWR 170303P00005500 P 03/03/17 5.5 0.11 0.26
SPWR 170303P00006000 P 03/03/17 6.0 0.21 0.35
SPWR 170303P00006500 P 03/03/17 6.5 0.36 0.54
SPWR 170303P00007000 P 03/03/17 7.0 0.60 0.87
SPWR 170303P00007500 P 03/03/17 7.5 0.91 1.14
SPWR 170303P00008000 P 03/03/17 8.0 1.20 1.51
SPWR 170303P00008500 P 03/03/17 8.5 1.52 1.92
SPWR 170303P00009000 P 03/03/17 9.0 2.01 2.37
SPWR 170303P00009500 P 03/03/17 9.5 1.81 4.85
SPWR 170303P00010000 P 03/03/17 10.0 2.75 3.60
SPWR 170303P00010500 P 03/03/17 10.5 1.55 4.00
SPWR 170303P00011000 P 03/03/17 11.0 2.04 4.50
SPWR 170303P00011500 P 03/03/17 11.5 2.53 5.00
SPWR 170303P00012000 P 03/03/17 12.0 3.00 5.50
SPWR 170303P00012500 P 03/03/17 12.5 3.50 5.95
SPWR 170303P00013000 P 03/03/17 13.0 4.00 6.45
SPWR 170303P00013500 P 03/03/17 13.5 4.50 6.95
SPWR 170303P00014000 P 03/03/17 14.0 6.60 7.70
SPWR 170303P00014500 P 03/03/17 14.5 7.30 7.95
SPWR 170317C00001000 C 03/17/17 1.0 5.65 6.20
SPWR 170317C00002000 C 03/17/17 2.0 4.05 7.05
SPWR 170317C00003000 C 03/17/17 3.0 3.65 4.20
SPWR 170317C00004000 C 03/17/17 4.0 2.83 3.10
SPWR 170317C00005000 C 03/17/17 5.0 1.92 2.17
SPWR 170317C00006000 C 03/17/17 6.0 1.17 1.37
SPWR 170317C00007000 C 03/17/17 7.0 0.65 0.74
SPWR 170317C00008000 C 03/17/17 8.0 0.35 0.40
SPWR 170317C00009000 C 03/17/17 9.0 0.16 0.23
SPWR 170317C00010000 C 03/17/17 10.0 0.10 0.12
SPWR 170317C00011000 C 03/17/17 11.0 0.03 0.11
SPWR 170317C00012000 C 03/17/17 12.0 0.01 0.07
SPWR 170317C00013000 C 03/17/17 13.0 0.01 0.07
SPWR 170317C00014000 C 03/17/17 14.0 0.00 0.05
SPWR 170317C00015000 C 03/17/17 15.0 0.00 0.06
SPWR 170317C00016000 C 03/17/17 16.0 0.00 0.05
SPWR 170317C00017000 C 03/17/17 17.0 0.00 0.05
SPWR 170317C00018000 C 03/17/17 18.0 0.00 0.05
SPWR 170317C00019000 C 03/17/17 19.0 0.00 0.04
SPWR 170317C00020000 C 03/17/17 20.0 0.00 0.05
SPWR 170317C00021000 C 03/17/17 21.0 0.00 0.05
SPWR 170317C00022000 C 03/17/17 22.0 0.00 0.05
SPWR 170317C00023000 C 03/17/17 23.0 0.00 0.04
SPWR 170317C00024000 C 03/17/17 24.0 0.00 0.04
SPWR 170317C00025000 C 03/17/17 25.0 0.00 0.03
SPWR 170317C00026000 C 03/17/17 26.0 0.00 0.04
SPWR 170317C00027000 C 03/17/17 27.0 0.00 0.04
SPWR 170317C00028000 C 03/17/17 28.0 0.00 0.04
SPWR 170317C00029000 C 03/17/17 29.0 0.00 0.04
SPWR 170317C00030000 C 03/17/17 30.0 0.00 0.03
SPWR 170317P00001000 P 03/17/17 1.0 0.00 0.04
SPWR 170317P00002000 P 03/17/17 2.0 0.00 0.04
SPWR 170317P00003000 P 03/17/17 3.0 0.00 0.06
SPWR 170317P00004000 P 03/17/17 4.0 0.02 0.09
SPWR 170317P00005000 P 03/17/17 5.0 0.09 0.18
SPWR 170317P00006000 P 03/17/17 6.0 0.32 0.42
SPWR 170317P00007000 P 03/17/17 7.0 0.74 0.86
SPWR 170317P00008000 P 03/17/17 8.0 1.40 1.62
SPWR 170317P00009000 P 03/17/17 9.0 2.19 2.44
SPWR 170317P00010000 P 03/17/17 10.0 3.00 3.40
SPWR 170317P00011000 P 03/17/17 11.0 3.90 4.35
SPWR 170317P00012000 P 03/17/17 12.0 4.95 5.50
SPWR 170317P00013000 P 03/17/17 13.0 5.95 6.50
SPWR 170317P00014000 P 03/17/17 14.0 6.85 7.30
SPWR 170317P00015000 P 03/17/17 15.0 7.90 8.30
SPWR 170317P00016000 P 03/17/17 16.0 8.90 9.30
SPWR 170317P00017000 P 03/17/17 17.0 9.90 10.45
SPWR 170317P00018000 P 03/17/17 18.0 10.90 11.45
SPWR 170317P00019000 P 03/17/17 19.0 11.90 12.45
SPWR 170317P00020000 P 03/17/17 20.0 12.90 13.45
SPWR 170317P00021000 P 03/17/17 21.0 13.90 14.45
SPWR 170317P00022000 P 03/17/17 22.0 14.85 15.30
SPWR 170317P00023000 P 03/17/17 23.0 15.40 18.10
SPWR 170317P00024000 P 03/17/17 24.0 16.85 17.35
SPWR 170317P00025000 P 03/17/17 25.0 17.90 18.45
SPWR 170317P00026000 P 03/17/17 26.0 18.90 19.30
SPWR 170317P00027000 P 03/17/17 27.0 19.25 21.10
SPWR 170317P00028000 P 03/17/17 28.0 20.85 21.25
SPWR 170317P00029000 P 03/17/17 29.0 21.85 22.25
SPWR 170317P00030000 P 03/17/17 30.0 22.85 23.40
SPWR 170616C00001000 C 06/16/17 1.0 5.60 6.25
SPWR 170616C00002000 C 06/16/17 2.0 4.30 5.60
SPWR 170616C00003000 C 06/16/17 3.0 2.60 5.45
SPWR 170616C00004000 C 06/16/17 4.0 0.85 5.00
SPWR 170616C00005000 C 06/16/17 5.0 2.03 2.37
SPWR 170616C00006000 C 06/16/17 6.0 1.47 1.66
SPWR 170616C00007000 C 06/16/17 7.0 0.98 1.14
SPWR 170616C00008000 C 06/16/17 8.0 0.64 0.74
SPWR 170616C00009000 C 06/16/17 9.0 0.40 0.55
SPWR 170616C00010000 C 06/16/17 10.0 0.26 0.34
SPWR 170616C00011000 C 06/16/17 11.0 0.18 0.29
SPWR 170616C00012000 C 06/16/17 12.0 0.09 0.22
SPWR 170616C00013000 C 06/16/17 13.0 0.03 0.18
SPWR 170616C00014000 C 06/16/17 14.0 0.00 0.14
SPWR 170616C00015000 C 06/16/17 15.0 0.01 0.11
SPWR 170616C00016000 C 06/16/17 16.0 0.00 0.11
SPWR 170616C00017000 C 06/16/17 17.0 0.00 0.10
SPWR 170616C00018000 C 06/16/17 18.0 0.00 0.09
SPWR 170616P00001000 P 06/16/17 1.0 0.00 0.06
SPWR 170616P00002000 P 06/16/17 2.0 0.00 0.08
SPWR 170616P00003000 P 06/16/17 3.0 0.03 0.13
SPWR 170616P00004000 P 06/16/17 4.0 0.13 0.24
SPWR 170616P00005000 P 06/16/17 5.0 0.34 0.39
SPWR 170616P00006000 P 06/16/17 6.0 0.67 0.75
SPWR 170616P00007000 P 06/16/17 7.0 1.15 1.34
SPWR 170616P00008000 P 06/16/17 8.0 1.79 2.05
SPWR 170616P00009000 P 06/16/17 9.0 2.56 2.88
SPWR 170616P00010000 P 06/16/17 10.0 3.30 3.75
SPWR 170616P00011000 P 06/16/17 11.0 4.15 4.60
SPWR 170616P00012000 P 06/16/17 12.0 5.15 5.65
SPWR 170616P00013000 P 06/16/17 13.0 6.05 6.55
SPWR 170616P00014000 P 06/16/17 14.0 7.10 7.55
SPWR 170616P00015000 P 06/16/17 15.0 7.95 8.60
SPWR 170616P00016000 P 06/16/17 16.0 8.90 9.45
SPWR 170616P00017000 P 06/16/17 17.0 8.10 11.45
SPWR 170616P00018000 P 06/16/17 18.0 10.65 11.60
SPWR 180119C00003000 C 01/19/18 3.0 3.70 4.25
SPWR 180119C00005000 C 01/19/18 5.0 2.46 2.76
SPWR 180119C00008000 C 01/19/18 8.0 1.20 1.35
SPWR 180119C00010000 C 01/19/18 10.0 0.80 0.92
SPWR 180119C00013000 C 01/19/18 13.0 0.41 0.59
SPWR 180119C00015000 C 01/19/18 15.0 0.30 0.42
SPWR 180119C00018000 C 01/19/18 18.0 0.10 0.30
SPWR 180119C00020000 C 01/19/18 20.0 0.07 0.25
SPWR 180119C00022000 C 01/19/18 22.0 0.03 0.22
SPWR 180119C00023000 C 01/19/18 23.0 0.02 0.19
SPWR 180119C00025000 C 01/19/18 25.0 0.00 0.15
SPWR 180119C00027000 C 01/19/18 27.0 0.05 0.15
SPWR 180119C00030000 C 01/19/18 30.0 0.00 0.14
SPWR 180119C00032000 C 01/19/18 32.0 0.00 0.12
SPWR 180119C00035000 C 01/19/18 35.0 0.00 0.12
SPWR 180119C00037000 C 01/19/18 37.0 0.00 0.11
SPWR 180119C00040000 C 01/19/18 40.0 0.00 0.10
SPWR 180119C00045000 C 01/19/18 45.0 0.00 0.11
SPWR 180119P00003000 P 01/19/18 3.0 0.19 0.36
SPWR 180119P00005000 P 01/19/18 5.0 0.81 0.98
SPWR 180119P00008000 P 01/19/18 8.0 2.49 2.85
SPWR 180119P00010000 P 01/19/18 10.0 4.05 4.15
SPWR 180119P00013000 P 01/19/18 13.0 6.55 7.15
SPWR 180119P00015000 P 01/19/18 15.0 8.40 8.95
SPWR 180119P00018000 P 01/19/18 18.0 11.25 11.80
SPWR 180119P00020000 P 01/19/18 20.0 13.20 13.70
SPWR 180119P00022000 P 01/19/18 22.0 14.50 15.70
SPWR 180119P00023000 P 01/19/18 23.0 14.00 18.75
SPWR 180119P00025000 P 01/19/18 25.0 17.90 18.85
SPWR 180119P00027000 P 01/19/18 27.0 19.90 20.80
SPWR 180119P00030000 P 01/19/18 30.0 22.30 23.75
SPWR 180119P00032000 P 01/19/18 32.0 24.60 25.90
SPWR 180119P00035000 P 01/19/18 35.0 27.65 28.55
SPWR 180119P00037000 P 01/19/18 37.0 29.65 30.60
SPWR 180119P00040000 P 01/19/18 40.0 32.75 33.50
SPWR 180119P00045000 P 01/19/18 45.0 37.75 38.55
SPWR 190118C00003000 C 01/18/19 3.0 3.75 4.60
SPWR 190118C00005000 C 01/18/19 5.0 2.98 3.35
SPWR 190118C00007000 C 01/18/19 7.0 2.10 2.49
SPWR 190118C00010000 C 01/18/19 10.0 1.35 1.50
SPWR 190118C00012000 C 01/18/19 12.0 1.00 1.35
SPWR 190118P00003000 P 01/18/19 3.0 0.37 0.63
SPWR 190118P00005000 P 01/18/19 5.0 1.20 1.53
SPWR 190118P00007000 P 01/18/19 7.0 2.34 2.73
SPWR 190118P00010000 P 01/18/19 10.0 4.45 4.95
SPWR 190118P00012000 P 01/18/19 12.0 6.10 6.85

OPRA data is delayed 15 minutes.