SunPower Corp $37.61

up +0.14


22/8/2014 04:00 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 37.61
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.14 (0.37 %)
Prev Close: 37.47
Open: 37.42
Bid: 37.61
Ask: 37.62
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 44%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1429H25 12.00 0.00 11.65 899.0 12.85 245.0 0.0 0
26.00 SPWR1429H26 9.55 0.00 10.65 499.0 12.15 492.0 0.0 0
27.00 SPWR1429H27 8.60 0.00 9.55 470.0 11.20 473.0 0.0 0
28.00 SPWR1429H28 8.85 0.00 8.75 543.0 9.85 122.0 0.0 0
29.00 SPWR1429H29 8.15 0.00 7.75 532.0 8.85 32.0 0.0 0
30.00 SPWR1429H30 6.10 0.00 6.60 444.0 7.95 199.0 0.0 0
31.00 SPWR1429H31 5.80 0.00 5.70 485.0 7.15 358.0 0.0 0
31.50 SPWR1429H31.5 5.20 0.00 5.20 544.0 6.40 152.0 0.0 0
32.00 SPWR1429H32 4.75 0.00 4.70 485.0 5.90 176.0 0.0 0
32.50 SPWR1429H32.5 7.20 2.50 4.25 982.0 5.40 543.0 18.0 18
33.00 SPWR1429H33 2.70 -1.55 3.75 956.0 4.85 485.0 30.0 60
33.50 SPWR1429H33.5 1.99 -1.76 3.30 976.0 4.35 519.0 10.0 19
34.00 SPWR1429H34 3.30 0.36 2.78 943.0 3.85 503.0 3.0 16
34.50 SPWR1429H34.5 2.75 -0.02 2.83 914.0 3.40 329.0 10.0 68
35.00 SPWR1429H35 3.00 0.64 2.34 963.0 2.91 413.0 14.0 51
35.50 SPWR1429H35.5 1.67 -0.42 2.13 749.0 2.43 597.0 1.0 58
36.00 SPWR1429H36 1.86 0.05 1.75 102.0 1.87 71.0 61.0 96
36.50 SPWR1429H36.5 1.34 0.00 1.34 500.0 1.53 160.0 37.0 96
37.00 SPWR1429H37 1.15 0.03 1.02 20.0 1.08 38.0 86.0 158
37.50 SPWR1429H37.5 0.77 -0.02 0.74 79.0 0.82 153.0 119.0 111
38.00 SPWR1429H38 0.50 -0.06 0.48 4.0 0.52 2.0 100.0 275
38.50 SPWR1429H38.5 0.36 -0.01 0.34 20.0 0.38 27.0 68.0 114
39.00 SPWR1429H39 0.20 -0.05 0.17 41.0 0.26 855.0 68.0 64
39.50 SPWR1429H39.5 0.30 0.17 0.07 2088.0 0.23 910.0 20.0 53
40.00 SPWR1429H40 0.10 0.00 0.03 1371.0 0.17 667.0 2.0 96
40.50 SPWR1429H40.5 0.05 0.00 0.03 113.0 0.18 1288.0 13.0 104
41.00 SPWR1429H41 0.20 -0.05 0.04 1449.0 0.23 1672.0 6.0 23
41.50 SPWR1429H41.5 0.01 -0.23 0.01 1548.0 0.23 1432.0 2.0 25
42.00 SPWR1429H42 0.09 -0.13 0.02 500.0 0.22 1640.0 10.0 10
42.50 SPWR1429H42.5 0.21 0.00 0.01 1132.0 0.21 629.0 0.0 0
43.00 SPWR1429H43 0.20 0.00 0.03 2732.0 0.20 650.0 0.0 0
43.50 SPWR1429H43.5 0.02 -0.17 0.01 653.0 0.19 629.0 1.0 0
44.00 SPWR1429H44 0.65 0.46 0.03 192.0 0.19 1201.0 2.0 2
44.50 SPWR1429H44.5 0.69 0.49 0.04 223.0 0.19 1161.0 10.0 24
45.00 SPWR1429H45 0.71 0.52 0.01 3088.0 0.19 826.0 1.0 1
45.50 SPWR1429H45.5 0.80 0.62 0.03 1.0 0.19 1356.0 13.0 10
46.00 SPWR1429H46 0.19 0.00 0.01 11.0 0.18 693.0 0.0 0
46.50 SPWR1429H46.5 0.27 0.09 0.01 360.0 0.18 1345.0 10.0 39
47.00 SPWR1429H47 0.02 -0.17 0.12 1587.0 0.18 701.0 1.0 0
47.50 SPWR1429H47.5 0.18 0.00 0.01 1.0 0.18 627.0 0.0 0
48.00 SPWR1429H48 0.50 0.32 0.09 1717.0 0.18 1202.0 10.0 10
48.50 SPWR1429H48.5 0.18 0.00 0.01 16.0 0.18 597.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1429T25 0.02 0.00 0.00 0.0 0.19 924.0 13.0 13
26.00 SPWR1429T26 0.20 0.00 0.00 0.0 0.20 514.0 0.0 0
27.00 SPWR1429T27 0.20 0.00 0.01 1415.0 0.20 828.0 0.0 0
28.00 SPWR1429T28 0.21 0.00 0.04 526.0 0.21 779.0 0.0 0
29.00 SPWR1429T29 0.21 0.00 0.01 1165.0 0.21 822.0 0.0 0
30.00 SPWR1429T30 0.11 -0.11 0.03 524.0 0.21 1316.0 10.0 78
31.00 SPWR1429T31 0.39 0.17 0.10 48.0 0.22 1287.0 50.0 90
31.50 SPWR1429T31.5 0.62 0.40 0.04 195.0 0.22 1270.0 15.0 62
32.00 SPWR1429T32 0.05 -0.17 0.05 5.0 0.23 1522.0 5.0 16
32.50 SPWR1429T32.5 0.13 -0.10 0.03 426.0 0.24 1628.0 10.0 40
33.00 SPWR1429T33 0.05 -0.18 0.06 521.0 0.24 1607.0 10.0 146
33.50 SPWR1429T33.5 1.00 0.75 0.04 467.0 0.24 3.0 5.0 96
34.00 SPWR1429T34 0.23 -0.02 0.01 636.0 0.25 1865.0 1.0 51
34.50 SPWR1429T34.5 0.10 0.00 0.02 226.0 0.16 1966.0 10.0 47
35.00 SPWR1429T35 0.15 0.04 0.05 696.0 0.24 1620.0 50.0 352
35.50 SPWR1429T35.5 0.27 0.13 0.10 100.0 0.19 1056.0 21.0 87
36.00 SPWR1429T36 0.22 -0.03 0.15 363.0 0.21 322.0 60.0 120
36.50 SPWR1429T36.5 0.32 -0.03 0.25 2.0 0.30 10.0 32.0 124
37.00 SPWR1429T37 0.42 -0.12 0.41 20.0 0.42 3.0 40.0 86
37.50 SPWR1429T37.5 0.58 -0.22 0.62 40.0 0.65 11.0 30.0 21
38.00 SPWR1429T38 0.90 -0.20 0.86 16.0 0.94 64.0 10.0 75
38.50 SPWR1429T38.5 2.40 1.08 1.18 2.0 1.29 105.0 5.0 37
39.00 SPWR1429T39 1.82 0.30 1.47 977.0 1.85 894.0 2.0 45
39.50 SPWR1429T39.5 3.20 1.26 1.86 1039.0 2.52 1099.0 5.0 10
40.00 SPWR1429T40 2.45 0.46 2.29 250.0 3.10 1055.0 3.0 86
40.50 SPWR1429T40.5 3.50 1.21 2.73 171.0 3.40 738.0 42.0 46
41.00 SPWR1429T41 4.25 1.51 3.20 99.0 4.20 721.0 7.0 29
41.50 SPWR1429T41.5 4.15 0.85 3.65 282.0 4.90 717.0 25.0 40
42.00 SPWR1429T42 4.50 1.40 4.20 224.0 5.40 725.0 32.0 58
42.50 SPWR1429T42.5 4.85 0.60 4.70 150.0 5.80 705.0 14.0 18
43.00 SPWR1429T43 6.15 1.40 5.20 198.0 6.30 743.0 12.0 30
43.50 SPWR1429T43.5 5.60 0.85 5.45 751.0 6.25 533.0 12.0 14
44.00 SPWR1429T44 6.90 1.65 6.15 238.0 6.75 147.0 4.0 4
44.50 SPWR1429T44.5 7.15 1.40 6.60 91.0 8.05 436.0 2.0 2
45.00 SPWR1429T45 6.25 0.00 7.05 73.0 8.55 291.0 0.0 0
45.50 SPWR1429T45.5 6.75 0.00 7.55 91.0 9.10 243.0 0.0 0
46.00 SPWR1429T46 7.05 0.00 7.95 54.0 9.60 159.0 0.0 0
46.50 SPWR1429T46.5 7.55 0.00 8.00 78.0 10.35 207.0 0.0 0
47.00 SPWR1429T47 8.05 0.00 8.70 64.0 10.15 136.0 0.0 0
47.50 SPWR1429T47.5 8.55 0.00 9.20 13.0 10.30 33.0 0.0 0
48.00 SPWR1429T48 8.30 0.00 9.10 24.0 11.75 187.0 0.0 0
48.50 SPWR1429T48.5 8.85 0.00 10.40 13.0 11.30 13.0 0.0 0
Trading Center