SunPower Corp $38.09

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 38.09
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 38.09
Open: 38.68
Bid: 37.09
Ask: 38.38
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 33%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SPWR1425G26 11.20 0.00 11.20 402.0 13.30 434.0 0.0 0
26.50 SPWR1425G26.5 10.75 0.00 10.75 449.0 12.85 511.0 0.0 0
27.00 SPWR1425G27 10.30 0.00 10.30 502.0 12.30 561.0 0.0 0
27.50 SPWR1425G27.5 9.70 0.00 9.70 799.0 11.80 681.0 0.0 0
28.00 SPWR1425G28 9.85 0.20 9.65 797.0 11.25 799.0 4.0 0
28.50 SPWR1425G28.5 9.10 0.00 9.10 339.0 10.80 369.0 0.0 0
29.00 SPWR1425G29 9.00 0.00 9.00 178.0 9.40 252.0 0.0 0
29.50 SPWR1425G29.5 8.35 0.00 8.35 281.0 9.80 379.0 0.0 0
30.00 SPWR1425G30 7.90 0.00 7.90 258.0 9.30 379.0 0.0 0
30.50 SPWR1425G30.5 7.40 0.00 7.40 298.0 8.10 337.0 0.0 0
31.00 SPWR1425G31 6.90 0.00 6.90 344.0 8.30 490.0 0.0 0
31.50 SPWR1425G31.5 6.40 0.00 6.40 422.0 7.65 454.0 0.0 0
32.00 SPWR1425G32 3.10 -2.80 5.90 447.0 7.15 454.0 10.0 10
32.50 SPWR1425G32.5 5.40 0.00 5.40 221.0 6.65 437.0 0.0 0
33.00 SPWR1425G33 5.95 0.00 5.05 127.0 5.45 1282.0 14.0 14
33.50 SPWR1425G33.5 5.20 0.65 4.55 96.0 4.95 826.0 2.0 11
34.00 SPWR1425G34 4.41 0.00 4.05 192.0 4.45 723.0 2.0 7
34.50 SPWR1425G34.5 5.65 2.25 3.40 836.0 4.70 985.0 15.0 10
35.00 SPWR1425G35 3.30 0.00 3.05 253.0 3.55 1072.0 7.0 28
35.50 SPWR1425G35.5 3.15 0.77 2.38 1185.0 3.65 1077.0 10.0 10
36.00 SPWR1425G36 3.25 1.16 2.09 104.0 2.33 527.0 100.0 87
36.50 SPWR1425G36.5 2.64 1.08 1.56 990.0 1.92 1201.0 3.0 14
37.00 SPWR1425G37 2.33 1.14 1.19 158.0 1.48 1123.0 20.0 75
37.50 SPWR1425G37.5 1.17 0.00 0.80 108.0 0.90 90.0 28.0 54
38.00 SPWR1425G38 0.53 0.00 0.51 134.0 0.57 42.0 98.0 192
38.50 SPWR1425G38.5 0.39 0.00 0.29 83.0 0.35 127.0 196.0 442
39.00 SPWR1425G39 0.24 0.00 0.16 25.0 0.20 3.0 106.0 819
39.50 SPWR1425G39.5 0.12 0.00 0.09 598.0 0.14 23.0 72.0 532
40.00 SPWR1425G40 0.06 0.00 0.04 76.0 0.09 50.0 17.0 801
40.50 SPWR1425G40.5 0.08 0.00 0.02 96.0 0.06 599.0 10.0 563
41.00 SPWR1425G41 0.03 0.00 0.01 30.0 0.04 166.0 109.0 759
41.50 SPWR1425G41.5 0.05 0.00 0.05 10.0 0.08 1217.0 12.0 167
42.00 SPWR1425G42 0.12 0.02 0.02 22.0 0.10 1135.0 11.0 218
42.50 SPWR1425G42.5 0.12 0.00 0.01 126.0 0.12 1191.0 5.0 134
43.00 SPWR1425G43 0.29 0.15 0.03 118.0 0.14 1056.0 15.0 22
43.50 SPWR1425G43.5 0.20 0.06 0.01 404.0 0.14 1094.0 2.0 57
44.00 SPWR1425G44 0.14 0.00 0.01 1.0 0.14 1096.0 4.0 25
44.50 SPWR1425G44.5 0.14 0.00 0.01 77.0 0.14 1004.0 0.0 0
45.00 SPWR1425G45 0.02 0.00 0.02 3.0 0.14 1320.0 3.0 119
45.50 SPWR1425G45.5 0.14 0.00 0.01 504.0 0.14 1051.0 0.0 0
46.00 SPWR1425G46 0.81 0.66 0.02 41.0 0.15 949.0 10.0 10
46.50 SPWR1425G46.5 0.14 0.00 0.01 78.0 0.14 1097.0 0.0 0
47.00 SPWR1425G47 0.05 -0.09 0.01 39.0 0.14 1031.0 20.0 30
47.50 SPWR1425G47.5 0.13 0.00 0.01 4.0 0.13 663.0 0.0 0
48.00 SPWR1425G48 0.13 0.00 0.01 1.0 0.13 975.0 0.0 0
48.50 SPWR1425G48.5 0.13 0.00 0.01 1.0 0.13 655.0 0.0 0
49.00 SPWR1425G49 0.13 0.00 0.01 1.0 0.13 1090.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SPWR1425S26 0.22 0.06 0.01 10.0 0.16 718.0 4.0 4
26.50 SPWR1425S26.5 0.16 0.00 0.01 1.0 0.16 526.0 0.0 0
27.00 SPWR1425S27 0.16 0.00 0.03 11.0 0.16 631.0 0.0 0
27.50 SPWR1425S27.5 0.16 0.00 0.03 26.0 0.16 625.0 0.0 0
28.00 SPWR1425S28 0.48 0.34 0.01 20.0 0.14 998.0 22.0 22
28.50 SPWR1425S28.5 0.16 0.00 0.01 1.0 0.16 740.0 0.0 0
29.00 SPWR1425S29 0.52 0.36 0.01 1.0 0.16 733.0 10.0 12
29.50 SPWR1425S29.5 0.71 0.54 0.01 947.0 0.17 541.0 2.0 2
30.00 SPWR1425S30 0.83 0.66 0.01 1.0 0.17 941.0 12.0 10
30.50 SPWR1425S30.5 0.59 0.42 0.02 308.0 0.17 793.0 10.0 10
31.00 SPWR1425S31 0.41 0.24 0.01 532.0 0.17 932.0 5.0 6
31.50 SPWR1425S31.5 0.20 0.05 0.01 218.0 0.15 1003.0 5.0 27
32.00 SPWR1425S32 0.08 -0.06 0.01 260.0 0.14 1028.0 1.0 15
32.50 SPWR1425S32.5 0.30 0.16 0.03 54.0 0.14 1056.0 10.0 51
33.00 SPWR1425S33 0.08 -0.06 0.04 33.0 0.14 1180.0 4.0 59
33.50 SPWR1425S33.5 1.31 1.17 0.04 181.0 0.14 1136.0 20.0 20
34.00 SPWR1425S34 0.11 -0.03 0.01 1.0 0.14 1257.0 45.0 60
34.50 SPWR1425S34.5 0.09 -0.05 0.01 1436.0 0.14 1338.0 97.0 79
35.00 SPWR1425S35 0.06 0.04 0.02 3.0 0.12 1290.0 40.0 183
35.50 SPWR1425S35.5 0.08 -0.06 0.03 157.0 0.14 1486.0 75.0 289
36.00 SPWR1425S36 0.05 -0.01 0.01 694.0 0.13 964.0 5.0 201
36.50 SPWR1425S36.5 0.21 0.18 0.03 1151.0 0.12 926.0 41.0 161
37.00 SPWR1425S37 0.20 0.00 0.10 636.0 0.16 263.0 20.0 376
37.50 SPWR1425S37.5 0.19 0.00 0.21 416.0 0.26 20.0 6.0 421
38.00 SPWR1425S38 0.42 0.00 0.40 14.0 0.45 200.0 552.0 1,233
38.50 SPWR1425S38.5 0.69 0.00 0.67 50.0 0.74 61.0 41.0 345
39.00 SPWR1425S39 1.07 0.00 1.01 360.0 1.12 42.0 49.0 262
39.50 SPWR1425S39.5 1.09 0.00 1.29 1113.0 1.55 65.0 3.0 170
40.00 SPWR1425S40 1.37 -0.36 1.73 914.0 2.07 837.0 50.0 152
40.50 SPWR1425S40.5 1.94 -0.20 2.14 672.0 2.50 203.0 3.0 82
41.00 SPWR1425S41 2.88 0.00 2.74 874.0 3.05 708.0 3.0 127
41.50 SPWR1425S41.5 3.15 0.72 2.43 786.0 3.60 561.0 10.0 10
42.00 SPWR1425S42 3.05 0.21 2.84 1106.0 4.10 676.0 20.0 39
42.50 SPWR1425S42.5 3.40 0.00 3.40 828.0 4.70 320.0 0.0 0
43.00 SPWR1425S43 3.90 0.00 3.90 912.0 5.15 340.0 0.0 0
43.50 SPWR1425S43.5 3.90 -0.50 4.40 753.0 5.65 713.0 3.0 3
44.00 SPWR1425S44 4.85 0.00 4.85 862.0 6.15 432.0 0.0 0
44.50 SPWR1425S44.5 5.40 0.00 5.40 837.0 6.60 386.0 0.0 0
45.00 SPWR1425S45 5.85 0.00 5.85 708.0 7.15 386.0 0.0 0
45.50 SPWR1425S45.5 7.05 0.00 7.05 387.0 7.50 75.0 0.0 0
46.00 SPWR1425S46 6.10 0.00 6.10 557.0 8.65 363.0 0.0 0
46.50 SPWR1425S46.5 7.87 -0.18 8.05 305.0 8.50 35.0 10.0 10
47.00 SPWR1425S47 8.35 -0.20 8.55 266.0 9.00 35.0 10.0 10
47.50 SPWR1425S47.5 9.10 0.00 9.10 259.0 9.50 35.0 0.0 0
48.00 SPWR1425S48 8.80 0.00 8.80 367.0 10.45 315.0 0.0 0
48.50 SPWR1425S48.5 9.10 0.00 9.10 602.0 11.15 363.0 0.0 0
49.00 SPWR1425S49 9.60 0.00 9.60 577.0 11.65 363.0 0.0 0
Trading Center