SunPower Corp $26.53

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 26.53
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.22 (-0.82 %)
Prev Close: 26.75
Open: 26.80
Bid: 26.51
Ask: 26.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SPWR Trend Analysis - it has outperformed the S&P 500 by 137%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SPWR1425D23 3.35 0.00 3.55 26.0 4.30 893.0 0.0 0
24.00 SPWR1425D24 2.69 0.00 2.65 276.0 2.97 546.0 0.0 0
25.00 SPWR1425D25 2.24 0.00 2.02 52.0 2.35 560.0 0.0 0
26.00 SPWR1425D26 1.80 0.10 1.45 23.0 1.56 83.0 2.0 22
27.00 SPWR1425D27 0.99 -0.32 0.98 69.0 1.08 78.0 213.0 1,313
28.00 SPWR1425D28 0.72 -0.32 0.64 72.0 0.72 52.0 40.0 380
29.00 SPWR1425D29 0.46 -0.08 0.40 150.0 0.48 60.0 58.0 89
29.50 SPWR1425D29.5 0.32 -0.15 0.32 66.0 0.39 46.0 7.0 62
30.00 SPWR1425D30 0.27 -0.16 0.27 20.0 0.31 4.0 71.0 111
30.50 SPWR1425D30.5 0.35 0.01 0.20 84.0 0.27 211.0 6.0 252
31.00 SPWR1425D31 0.28 -0.02 0.15 146.0 0.24 364.0 49.0 213
31.50 SPWR1425D31.5 0.16 -0.03 0.12 130.0 0.20 331.0 4.0 71
32.00 SPWR1425D32 0.19 0.03 0.10 80.0 0.17 308.0 5.0 157
32.50 SPWR1425D32.5 0.11 -0.06 0.08 41.0 0.14 135.0 12.0 104
33.00 SPWR1425D33 0.15 0.00 0.06 78.0 0.21 694.0 4.0 104
33.50 SPWR1425D33.5 0.16 0.00 0.03 131.0 0.18 528.0 7.0 85
34.00 SPWR1425D34 0.10 0.04 0.03 97.0 0.16 490.0 1.0 50
34.50 SPWR1425D34.5 0.15 0.12 0.02 106.0 0.14 483.0 10.0 56
35.00 SPWR1425D35 0.08 0.00 0.01 4.0 0.10 364.0 10.0 240
35.50 SPWR1425D35.5 0.12 0.10 0.02 316.0 0.11 471.0 21.0 163
36.00 SPWR1425D36 0.13 0.12 0.01 226.0 0.10 469.0 25.0 98
36.50 SPWR1425D36.5 1.18 1.17 0.01 264.0 0.25 675.0 10.0 12
37.00 SPWR1425D37 0.25 0.24 0.01 3.0 0.08 302.0 3.0 24
37.50 SPWR1425D37.5 0.07 -0.03 0.02 282.0 0.07 122.0 11.0 21
38.00 SPWR1425D38 0.14 0.05 0.01 266.0 0.06 68.0 9.0 21
38.50 SPWR1425D38.5 0.03 -0.06 0.01 204.0 0.06 88.0 16.0 3
39.00 SPWR1425D39 0.43 0.18 0.01 84.0 0.25 550.0 10.0 10
39.50 SPWR1425D39.5 1.15 0.90 0.01 89.0 0.25 559.0 3.0 3
40.00 SPWR1425D40 0.57 0.32 0.01 63.0 0.25 537.0 1.0 3
41.00 SPWR1425D41 0.35 0.10 0.01 75.0 0.25 542.0 1.0 9
42.00 SPWR1425D42 0.85 0.60 0.04 1.0 0.25 536.0 8.0 8
43.00 SPWR1425D43 0.62 0.37 0.02 1.0 0.25 555.0 43.0 25
44.00 SPWR1425D44 0.50 0.25 0.01 1.0 0.25 561.0 40.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 SPWR1425P23 0.15 -0.14 0.12 84.0 0.19 253.0 4.0 167
24.00 SPWR1425P24 0.25 -0.17 0.28 96.0 0.34 64.0 7.0 31
25.00 SPWR1425P25 0.57 -0.15 0.55 21.0 0.62 137.0 5.0 58
26.00 SPWR1425P26 0.87 -0.15 0.94 43.0 1.02 57.0 14.0 86
27.00 SPWR1425P27 1.46 0.06 1.48 33.0 1.54 24.0 45.0 109
28.00 SPWR1425P28 1.99 -0.07 2.09 74.0 2.22 56.0 12.0 223
29.00 SPWR1425P29 2.74 -0.01 2.82 68.0 3.05 539.0 1.0 44
29.50 SPWR1425P29.5 3.45 0.35 3.25 33.0 3.45 200.0 6.0 99
30.00 SPWR1425P30 3.55 0.05 3.65 67.0 3.85 75.0 1.0 76
30.50 SPWR1425P30.5 3.90 -0.10 3.80 818.0 4.40 731.0 3.0 67
31.00 SPWR1425P31 4.55 0.00 4.15 877.0 4.85 669.0 40.0 110
31.50 SPWR1425P31.5 4.55 -0.30 4.60 895.0 5.30 611.0 33.0 121
32.00 SPWR1425P32 3.20 -1.85 4.60 669.0 5.90 388.0 8.0 13
32.50 SPWR1425P32.5 3.98 -1.57 5.05 799.0 6.40 597.0 2.0 102
33.00 SPWR1425P33 6.45 0.00 5.95 649.0 6.75 36.0 2.0 83
33.50 SPWR1425P33.5 3.05 -3.60 6.40 632.0 7.25 32.0 17.0 40
34.00 SPWR1425P34 6.71 -0.39 6.90 410.0 7.70 37.0 2.0 11
34.50 SPWR1425P34.5 7.00 -0.60 7.40 389.0 8.20 37.0 3.0 11
35.00 SPWR1425P35 3.15 -4.60 7.40 466.0 8.95 117.0 11.0 38
35.50 SPWR1425P35.5 3.90 -4.35 7.90 465.0 9.55 176.0 30.0 31
36.00 SPWR1425P36 4.30 -4.80 8.85 386.0 9.70 37.0 1.0 60
36.50 SPWR1425P36.5 4.25 -4.40 8.45 665.0 10.80 461.0 2.0 2
37.00 SPWR1425P37 8.95 0.00 9.20 509.0 11.50 458.0 0.0 0
37.50 SPWR1425P37.5 10.15 0.00 9.75 484.0 12.00 423.0 0.0 0
38.00 SPWR1425P38 10.75 0.00 10.25 498.0 11.95 220.0 0.0 0
38.50 SPWR1425P38.5 11.25 0.00 10.70 498.0 13.10 491.0 0.0 0
39.00 SPWR1425P39 10.95 0.00 11.20 484.0 13.25 400.0 0.0 0
39.50 SPWR1425P39.5 11.40 0.00 11.70 445.0 13.75 289.0 0.0 0
40.00 SPWR1425P40 12.00 0.00 12.10 52.0 14.50 23.0 0.0 0
41.00 SPWR1425P41 13.00 0.00 13.10 52.0 15.50 23.0 0.0 0
42.00 SPWR1425P42 13.85 0.00 14.10 52.0 16.50 23.0 0.0 0
43.00 SPWR1425P43 14.85 0.00 14.70 31.0 17.90 23.0 0.0 0
44.00 SPWR1425P44 15.75 0.00 15.70 31.0 18.95 31.0 0.0 0
Trading Center