SunPower Corp $36.68

down -0.95


19/9/2014 04:00 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 36.68
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.95 (-2.53 %)
Prev Close: 37.63
Open: 37.74
Bid: 36.67
Ask: 36.68
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 31%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1426I25 12.30 0.00 11.20 321.0 11.80 105.0 0.0 0
25.50 SPWR1426I25.5 11.90 0.00 10.70 79.0 11.35 30.0 0.0 0
26.00 SPWR1426I26 11.40 0.00 10.20 76.0 11.00 30.0 0.0 0
26.50 SPWR1426I26.5 10.90 0.00 9.95 253.0 10.75 249.0 0.0 0
27.00 SPWR1426I27 10.30 0.00 8.90 112.0 10.50 187.0 0.0 0
27.50 SPWR1426I27.5 9.95 0.00 8.70 58.0 10.00 24.0 0.0 0
28.00 SPWR1426I28 9.45 0.00 8.20 79.0 9.65 24.0 0.0 0
28.50 SPWR1426I28.5 8.95 0.00 7.90 16.0 8.35 64.0 0.0 0
29.00 SPWR1426I29 8.45 0.00 7.00 91.0 7.85 207.0 0.0 0
29.50 SPWR1426I29.5 7.95 0.00 6.35 317.0 7.90 388.0 0.0 0
30.00 SPWR1426I30 7.45 0.00 5.95 413.0 7.30 433.0 0.0 0
30.50 SPWR1426I30.5 6.95 0.00 5.45 463.0 7.25 454.0 0.0 0
31.00 SPWR1426I31 6.40 0.00 5.10 478.0 6.75 471.0 0.0 0
31.50 SPWR1426I31.5 5.95 0.00 4.60 464.0 5.55 407.0 0.0 0
32.00 SPWR1426I32 5.85 0.40 4.05 807.0 5.30 719.0 8.0 8
32.50 SPWR1426I32.5 4.90 0.00 3.65 485.0 4.55 416.0 0.0 0
33.00 SPWR1426I33 3.87 -0.58 3.15 798.0 4.15 742.0 10.0 11
33.50 SPWR1426I33.5 3.90 0.00 2.71 462.0 4.20 444.0 0.0 0
34.00 SPWR1426I34 3.15 -0.35 2.20 757.0 3.65 831.0 6.0 15
34.50 SPWR1426I34.5 2.75 -0.30 1.79 962.0 3.00 910.0 2.0 102
35.00 SPWR1426I35 2.78 0.21 1.67 899.0 2.27 627.0 10.0 21
35.50 SPWR1426I35.5 1.50 -0.64 1.46 33.0 1.61 300.0 6.0 33
36.00 SPWR1426I36 1.11 -0.65 1.12 51.0 1.20 53.0 85.0 171
36.50 SPWR1426I36.5 0.88 -0.59 0.81 34.0 0.91 85.0 4.0 4
37.00 SPWR1426I37 0.56 -0.71 0.54 6.0 0.65 732.0 28.0 204
37.50 SPWR1426I37.5 0.37 -0.47 0.37 30.0 0.40 33.0 94.0 238
38.00 SPWR1426I38 0.25 -0.37 0.22 49.0 0.29 164.0 54.0 343
38.50 SPWR1426I38.5 0.14 -0.31 0.14 136.0 0.25 541.0 7.0 125
39.00 SPWR1426I39 0.22 -0.18 0.01 893.0 0.21 953.0 2.0 226
39.50 SPWR1426I39.5 0.28 0.00 0.02 25.0 0.19 989.0 26.0 551
40.00 SPWR1426I40 0.20 0.07 0.01 1396.0 0.24 961.0 43.0 155
40.50 SPWR1426I40.5 0.11 0.00 0.06 978.0 0.23 824.0 10.0 85
41.00 SPWR1426I41 0.15 -0.05 0.03 1349.0 0.22 599.0 6.0 38
41.50 SPWR1426I41.5 0.11 0.00 0.03 313.0 0.21 460.0 5.0 26
42.00 SPWR1426I42 0.09 -0.11 0.05 434.0 0.22 507.0 2.0 62
42.50 SPWR1426I42.5 0.47 0.27 0.04 302.0 0.21 518.0 12.0 12
43.00 SPWR1426I43 0.33 0.14 0.02 337.0 0.20 702.0 8.0 8
43.50 SPWR1426I43.5 0.19 0.00 0.01 344.0 0.20 636.0 0.0 0
44.00 SPWR1426I44 0.19 0.00 0.01 387.0 0.20 414.0 0.0 0
44.50 SPWR1426I44.5 0.19 0.00 0.00 0.0 0.20 301.0 0.0 0
45.00 SPWR1426I45 0.19 0.00 0.04 383.0 0.20 426.0 0.0 0
45.50 SPWR1426I45.5 0.19 0.00 0.00 0.0 0.20 237.0 0.0 0
46.00 SPWR1426I46 0.19 0.00 0.01 421.0 0.20 486.0 0.0 0
46.50 SPWR1426I46.5 0.19 0.00 0.00 0.0 0.20 237.0 0.0 0
47.00 SPWR1426I47 0.19 0.00 0.01 167.0 0.20 471.0 0.0 0
48.00 SPWR1426I48 0.19 0.00 0.00 0.0 0.20 305.0 0.0 0
49.00 SPWR1426I49 0.19 0.00 0.00 0.0 0.20 242.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1426U25 0.18 0.00 0.01 237.0 0.20 542.0 0.0 0
25.50 SPWR1426U25.5 0.18 0.00 0.01 1.0 0.20 567.0 0.0 0
26.00 SPWR1426U26 0.18 0.00 0.01 194.0 0.20 517.0 0.0 0
26.50 SPWR1426U26.5 0.19 0.00 0.01 162.0 0.20 426.0 0.0 0
27.00 SPWR1426U27 0.19 0.00 0.01 8.0 0.20 441.0 0.0 0
27.50 SPWR1426U27.5 0.19 0.00 0.02 121.0 0.20 527.0 0.0 0
28.00 SPWR1426U28 0.20 0.00 0.02 313.0 0.20 443.0 0.0 0
28.50 SPWR1426U28.5 0.20 0.00 0.01 28.0 0.20 542.0 0.0 0
29.00 SPWR1426U29 0.06 -0.14 0.01 109.0 0.20 926.0 40.0 40
29.50 SPWR1426U29.5 0.20 0.00 0.03 1.0 0.20 536.0 0.0 0
30.00 SPWR1426U30 0.20 0.00 0.01 82.0 0.21 748.0 2.0 2
30.50 SPWR1426U30.5 0.20 0.00 0.01 283.0 0.21 515.0 0.0 0
31.00 SPWR1426U31 0.47 0.27 0.01 16.0 0.21 637.0 3.0 3
31.50 SPWR1426U31.5 0.20 0.00 0.01 314.0 0.21 621.0 0.0 0
32.00 SPWR1426U32 0.20 0.00 0.01 68.0 0.22 803.0 30.0 60
32.50 SPWR1426U32.5 0.20 0.00 0.03 305.0 0.22 580.0 0.0 0
33.00 SPWR1426U33 0.15 -0.04 0.02 1349.0 0.23 901.0 17.0 17
33.50 SPWR1426U33.5 0.24 0.00 0.04 1271.0 0.25 866.0 0.0 0
34.00 SPWR1426U34 0.19 -0.05 0.17 230.0 0.25 1096.0 48.0 38
34.50 SPWR1426U34.5 0.33 0.08 0.12 91.0 0.17 281.0 30.0 66
35.00 SPWR1426U35 0.32 0.21 0.20 31.0 0.26 419.0 3.0 71
35.50 SPWR1426U35.5 0.33 0.21 0.29 92.0 0.34 81.0 98.0 29
36.00 SPWR1426U36 0.48 0.24 0.43 11.0 0.53 597.0 38.0 82
36.50 SPWR1426U36.5 0.84 0.43 0.61 185.0 0.74 842.0 34.0 40
37.00 SPWR1426U37 0.96 0.36 0.87 18.0 0.99 585.0 82.0 151
37.50 SPWR1426U37.5 1.27 0.55 1.19 31.0 1.28 163.0 34.0 165
38.00 SPWR1426U38 1.58 0.63 1.52 27.0 1.65 26.0 124.0 87
38.50 SPWR1426U38.5 1.55 0.26 1.91 246.0 2.37 624.0 38.0 37
39.00 SPWR1426U39 1.97 0.45 2.35 137.0 2.61 554.0 3.0 71
39.50 SPWR1426U39.5 3.05 0.98 2.58 493.0 3.45 459.0 1.0 61
40.00 SPWR1426U40 2.70 0.76 3.25 63.0 3.95 277.0 2.0 79
40.50 SPWR1426U40.5 3.25 0.86 2.95 519.0 4.45 425.0 18.0 18
41.00 SPWR1426U41 2.45 -0.36 3.40 867.0 4.90 383.0 10.0 10
41.50 SPWR1426U41.5 3.25 0.00 3.90 473.0 5.45 344.0 0.0 0
42.00 SPWR1426U42 3.75 0.00 4.35 392.0 5.95 276.0 0.0 0
42.50 SPWR1426U42.5 4.20 0.00 4.85 445.0 6.45 318.0 0.0 0
43.00 SPWR1426U43 4.70 0.00 5.35 528.0 6.90 445.0 0.0 0
43.50 SPWR1426U43.5 5.20 0.00 5.80 488.0 7.55 406.0 0.0 0
44.00 SPWR1426U44 5.70 0.00 6.30 416.0 8.05 236.0 0.0 0
44.50 SPWR1426U44.5 6.20 0.00 6.60 123.0 8.55 31.0 0.0 0
45.00 SPWR1426U45 6.70 0.00 7.20 328.0 9.10 295.0 0.0 0
45.50 SPWR1426U45.5 7.20 0.00 7.80 381.0 9.60 295.0 0.0 0
46.00 SPWR1426U46 7.65 0.00 8.30 364.0 9.85 290.0 0.0 0
46.50 SPWR1426U46.5 8.15 0.00 8.80 358.0 10.55 297.0 0.0 0
47.00 SPWR1426U47 8.65 0.00 8.45 321.0 11.00 168.0 0.0 0
48.00 SPWR1426U48 9.60 0.00 9.40 285.0 13.30 81.0 0.0 0
49.00 SPWR1426U49 10.65 0.00 10.45 422.0 14.05 241.0 0.0 0
Trading Center