SunPower Corp $34.92

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 34.92
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.92
Open: 36.47
Bid: 34.62
Ask: 34.72
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 28%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1426I25 9.85 0.00 9.85 117.0 10.20 161.0 0.0 0
25.50 SPWR1426I25.5 9.20 0.00 9.20 118.0 9.85 107.0 0.0 0
26.00 SPWR1426I26 8.55 0.00 8.55 73.0 9.30 76.0 0.0 0
26.50 SPWR1426I26.5 8.35 0.00 8.35 124.0 8.80 318.0 0.0 0
27.00 SPWR1426I27 7.75 0.00 7.75 367.0 8.30 201.0 0.0 0
27.50 SPWR1426I27.5 7.25 0.00 7.25 567.0 8.05 514.0 0.0 0
28.00 SPWR1426I28 6.80 0.00 6.80 528.0 7.55 492.0 0.0 0
28.50 SPWR1426I28.5 6.30 0.00 6.30 510.0 6.80 528.0 0.0 0
29.00 SPWR1426I29 5.85 0.00 5.85 86.0 6.30 419.0 0.0 0
29.50 SPWR1426I29.5 5.35 0.00 5.35 92.0 5.85 378.0 0.0 0
30.00 SPWR1426I30 4.85 0.00 4.85 117.0 5.35 525.0 0.0 0
30.50 SPWR1426I30.5 4.35 0.00 4.35 139.0 4.95 586.0 0.0 0
31.00 SPWR1426I31 3.90 0.00 3.90 483.0 4.40 595.0 0.0 0
31.50 SPWR1426I31.5 3.40 0.00 3.40 455.0 3.95 607.0 0.0 0
32.00 SPWR1426I32 5.85 2.92 2.93 8.0 3.75 835.0 8.0 8
32.50 SPWR1426I32.5 2.46 0.00 2.46 29.0 3.25 647.0 0.0 0
33.00 SPWR1426I33 3.87 1.81 2.06 365.0 2.52 747.0 10.0 11
33.50 SPWR1426I33.5 1.55 0.00 1.55 84.0 2.15 707.0 0.0 0
34.00 SPWR1426I34 3.15 1.93 1.22 102.0 1.60 1162.0 6.0 15
34.50 SPWR1426I34.5 1.15 0.00 0.86 61.0 1.01 21.0 1.0 103
35.00 SPWR1426I35 0.65 0.00 0.58 207.0 0.79 649.0 315.0 220
35.50 SPWR1426I35.5 0.50 0.00 0.39 106.0 0.54 835.0 39.0 72
36.00 SPWR1426I36 0.32 0.00 0.26 51.0 0.30 95.0 25.0 219
36.50 SPWR1426I36.5 0.19 0.00 0.16 76.0 0.20 179.0 221.0 158
37.00 SPWR1426I37 0.15 0.00 0.08 222.0 0.15 436.0 58.0 250
37.50 SPWR1426I37.5 0.11 0.00 0.04 340.0 0.12 538.0 60.0 305
38.00 SPWR1426I38 0.10 0.00 0.02 15.0 0.10 614.0 9.0 358
38.50 SPWR1426I38.5 0.08 0.00 0.02 91.0 0.12 697.0 6.0 129
39.00 SPWR1426I39 0.03 0.00 0.03 2.0 0.19 834.0 30.0 196
39.50 SPWR1426I39.5 0.28 0.09 0.02 25.0 0.19 955.0 26.0 551
40.00 SPWR1426I40 0.20 0.02 0.01 1396.0 0.18 900.0 43.0 155
40.50 SPWR1426I40.5 0.11 -0.07 0.06 978.0 0.18 915.0 10.0 85
41.00 SPWR1426I41 0.15 -0.03 0.03 1349.0 0.18 1041.0 6.0 38
41.50 SPWR1426I41.5 0.11 -0.07 0.03 313.0 0.18 910.0 5.0 26
42.00 SPWR1426I42 0.09 -0.08 0.05 434.0 0.17 889.0 2.0 62
42.50 SPWR1426I42.5 0.47 0.29 0.04 302.0 0.18 598.0 12.0 12
43.00 SPWR1426I43 0.33 0.15 0.02 337.0 0.18 1235.0 8.0 8
43.50 SPWR1426I43.5 0.17 0.00 0.01 344.0 0.17 680.0 0.0 0
44.00 SPWR1426I44 0.18 0.00 0.01 387.0 0.18 515.0 0.0 0
44.50 SPWR1426I44.5 0.17 0.00 0.00 0.0 0.17 453.0 0.0 0
45.00 SPWR1426I45 0.18 0.00 0.04 383.0 0.18 685.0 0.0 0
45.50 SPWR1426I45.5 0.17 0.00 0.00 0.0 0.17 460.0 0.0 0
46.00 SPWR1426I46 0.17 0.00 0.01 421.0 0.17 703.0 0.0 0
46.50 SPWR1426I46.5 0.17 0.00 0.00 0.0 0.17 436.0 0.0 0
47.00 SPWR1426I47 0.17 0.00 0.01 167.0 0.17 688.0 0.0 0
48.00 SPWR1426I48 0.17 0.00 0.00 0.0 0.17 438.0 0.0 0
49.00 SPWR1426I49 0.17 0.00 0.00 0.0 0.17 720.0 0.0 0

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPWR1426U25 0.01 0.00 0.01 7.0 0.02 105.0 0.0 0
25.50 SPWR1426U25.5 0.17 0.00 0.01 1.0 0.17 640.0 0.0 0
26.00 SPWR1426U26 0.17 0.00 0.01 194.0 0.17 701.0 0.0 0
26.50 SPWR1426U26.5 0.17 0.00 0.01 162.0 0.17 679.0 0.0 0
27.00 SPWR1426U27 0.18 0.00 0.01 8.0 0.18 700.0 0.0 0
27.50 SPWR1426U27.5 0.17 0.00 0.02 121.0 0.17 640.0 0.0 0
28.00 SPWR1426U28 0.17 0.00 0.02 313.0 0.17 683.0 0.0 0
28.50 SPWR1426U28.5 0.17 0.00 0.01 28.0 0.17 686.0 0.0 0
29.00 SPWR1426U29 0.06 -0.12 0.01 109.0 0.18 1024.0 40.0 40
29.50 SPWR1426U29.5 0.18 0.00 0.03 1.0 0.18 723.0 0.0 0
30.00 SPWR1426U30 0.20 0.02 0.01 82.0 0.18 749.0 2.0 2
30.50 SPWR1426U30.5 0.18 0.00 0.01 283.0 0.18 820.0 0.0 0
31.00 SPWR1426U31 0.47 0.29 0.01 16.0 0.18 889.0 3.0 3
31.50 SPWR1426U31.5 0.19 0.00 0.01 314.0 0.19 895.0 0.0 0
32.00 SPWR1426U32 0.20 0.00 0.01 68.0 0.20 891.0 30.0 60
32.50 SPWR1426U32.5 0.22 0.00 0.03 305.0 0.22 729.0 0.0 0
33.00 SPWR1426U33 0.15 -0.09 0.02 1349.0 0.24 1189.0 17.0 17
33.50 SPWR1426U33.5 0.20 0.00 0.15 728.0 0.22 473.0 10.0 10
34.00 SPWR1426U34 0.35 0.00 0.31 16.0 0.35 92.0 65.0 83
34.50 SPWR1426U34.5 0.50 0.00 0.45 363.0 0.52 39.0 38.0 91
35.00 SPWR1426U35 0.72 0.00 0.68 169.0 0.77 116.0 116.0 145
35.50 SPWR1426U35.5 0.94 0.00 0.96 266.0 1.06 68.0 106.0 164
36.00 SPWR1426U36 1.30 0.00 1.33 102.0 1.42 36.0 57.0 161
36.50 SPWR1426U36.5 0.90 0.00 1.55 1359.0 1.82 49.0 3.0 70
37.00 SPWR1426U37 0.96 -1.01 1.97 824.0 2.27 92.0 82.0 192
37.50 SPWR1426U37.5 2.44 0.00 2.39 1124.0 2.71 10.0 13.0 171
38.00 SPWR1426U38 1.58 -0.85 2.43 703.0 3.15 38.0 124.0 197
38.50 SPWR1426U38.5 1.55 -1.32 2.87 670.0 3.70 37.0 38.0 37
39.00 SPWR1426U39 1.97 -0.68 2.65 1018.0 4.15 70.0 3.0 73
39.50 SPWR1426U39.5 3.05 -0.05 3.10 1024.0 4.65 80.0 1.0 61
40.00 SPWR1426U40 2.70 -0.90 3.60 1003.0 5.15 166.0 2.0 81
40.50 SPWR1426U40.5 3.25 -0.80 4.05 615.0 5.65 28.0 18.0 18
41.00 SPWR1426U41 2.45 -2.10 4.55 1025.0 6.15 218.0 10.0 10
41.50 SPWR1426U41.5 5.05 0.00 5.05 570.0 6.85 219.0 0.0 0
42.00 SPWR1426U42 5.55 0.00 5.55 309.0 7.30 189.0 0.0 0
42.50 SPWR1426U42.5 6.05 0.00 6.05 377.0 7.70 49.0 0.0 0
43.00 SPWR1426U43 6.55 0.00 6.55 51.0 8.15 33.0 0.0 0
43.50 SPWR1426U43.5 6.85 0.00 6.85 369.0 8.65 32.0 0.0 0
44.00 SPWR1426U44 7.25 0.00 7.25 364.0 9.30 176.0 0.0 0
44.50 SPWR1426U44.5 7.50 0.00 7.50 140.0 9.75 107.0 0.0 0
45.00 SPWR1426U45 7.80 0.00 8.05 351.0 10.25 191.0 0.0 0
45.50 SPWR1426U45.5 8.75 0.00 8.75 322.0 10.80 133.0 0.0 0
46.00 SPWR1426U46 8.65 0.00 8.65 351.0 11.55 317.0 0.0 0
46.50 SPWR1426U46.5 9.15 0.00 9.15 277.0 12.00 243.0 0.0 0
47.00 SPWR1426U47 9.55 0.00 9.65 322.0 12.55 168.0 0.0 0
48.00 SPWR1426U48 10.55 0.00 10.65 322.0 13.55 168.0 0.0 0
49.00 SPWR1426U49 12.30 0.00 12.30 671.0 14.20 288.0 0.0 0
Trading Center