SunPower Corp $37.97

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : SPWR  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 37.97
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 37.97
Open: 37.09
Bid: 37.42
Ask: 38.49
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 58%
Options:

Call Options: SPWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SPWR1422H24 13.50 0.00 13.55 192.0 14.30 562.0 10.0 10
25.00 SPWR1422H25 12.50 0.00 12.50 29.0 13.35 103.0 0.0 0
25.00 SPWR1429H25 12.55 0.00 12.55 477.0 13.30 619.0 0.0 0
26.00 SPWR1422H26 10.55 -1.00 11.55 174.0 12.25 709.0 5.0 5
26.00 SPWR1429H26 11.45 0.00 11.45 51.0 12.50 470.0 0.0 0
27.00 SPWR1422H27 9.80 0.00 9.80 83.0 12.15 67.0 0.0 0
27.00 SPWR1429H27 10.45 0.00 10.45 51.0 11.50 470.0 0.0 0
28.00 SPWR1422H28 8.80 0.00 8.80 34.0 11.15 76.0 0.0 0
28.00 SPWR1429H28 9.45 0.00 9.45 51.0 10.50 477.0 0.0 0
28.50 SPWR1422H28.5 8.00 -1.05 9.05 519.0 9.65 40.0 2.0 2
29.00 SPWR1422H29 8.10 0.00 8.10 75.0 9.30 145.0 0.0 0
29.00 SPWR1429H29 8.45 0.00 8.45 140.0 9.50 57.0 0.0 0
29.50 SPWR1422H29.5 8.25 0.00 8.25 38.0 8.70 126.0 0.0 0
30.00 SPWR1422H30 7.45 0.00 7.55 226.0 8.15 242.0 3.0 3
30.00 SPWR1429H30 7.10 0.00 7.10 200.0 8.75 447.0 0.0 0
30.50 SPWR1422H30.5 7.25 0.00 7.25 81.0 7.65 66.0 0.0 0
31.00 SPWR1422H31 6.10 0.00 6.10 98.0 7.30 195.0 0.0 0
31.00 SPWR1429H31 6.10 0.00 6.10 215.0 7.75 456.0 0.0 0
31.50 SPWR1422H31.5 6.25 0.00 6.25 133.0 6.65 48.0 0.0 0
31.50 SPWR1429H31.5 5.60 0.00 5.60 227.0 7.25 444.0 0.0 0
32.00 SPWR1422H32 2.18 -3.57 5.75 473.0 6.15 336.0 5.0 23
32.00 SPWR1429H32 4.80 0.00 4.80 616.0 7.15 744.0 0.0 0
32.50 SPWR1422H32.5 5.25 0.00 5.25 113.0 5.65 44.0 0.0 0
32.50 SPWR1429H32.5 7.20 1.95 5.25 525.0 5.75 289.0 18.0 18
33.00 SPWR1422H33 4.45 0.00 4.55 818.0 5.20 506.0 3.0 59
33.00 SPWR1429H33 2.70 -1.75 4.45 760.0 5.15 49.0 30.0 60
33.50 SPWR1422H33.5 3.95 0.00 4.05 839.0 4.70 526.0 3.0 76
33.50 SPWR1429H33.5 1.99 -2.31 4.30 353.0 4.70 488.0 10.0 19
34.00 SPWR1422H34 3.75 0.84 2.91 1027.0 4.15 220.0 2.0 121
34.00 SPWR1429H34 3.30 -0.55 3.85 195.0 4.20 487.0 3.0 16
34.50 SPWR1422H34.5 2.26 -1.04 3.30 972.0 3.65 311.0 12.0 124
34.50 SPWR1429H34.5 2.48 -0.52 3.00 760.0 3.70 133.0 5.0 68
35.00 SPWR1422H35 3.00 0.00 2.03 1036.0 3.15 148.0 5.0 159
35.00 SPWR1429H35 3.00 0.00 2.90 450.0 3.20 443.0 14.0 51
35.50 SPWR1422H35.5 2.48 0.00 1.60 560.0 2.57 117.0 89.0 410
35.50 SPWR1429H35.5 1.67 -0.63 2.30 968.0 2.76 226.0 1.0 58
36.00 SPWR1422H36 2.15 0.00 1.86 806.0 2.19 413.0 25.0 387
36.00 SPWR1429H36 2.15 0.00 2.16 84.0 2.31 78.0 59.0 97
36.50 SPWR1422H36.5 1.55 0.00 1.45 68.0 1.64 5.0 86.0 637
36.50 SPWR1429H36.5 1.83 0.00 1.58 428.0 1.86 181.0 6.0 68
37.00 SPWR1422H37 1.09 0.00 1.12 23.0 1.22 110.0 79.0 374
37.00 SPWR1429H37 1.38 0.00 1.30 8.0 1.45 100.0 57.0 152
37.50 SPWR1422H37.5 0.74 0.00 0.59 69.0 0.81 1076.0 55.0 410
37.50 SPWR1429H37.5 0.98 0.00 1.08 46.0 1.16 137.0 14.0 107
38.00 SPWR1422H38 0.45 0.13 0.40 46.0 0.45 90.0 101.0 242
38.00 SPWR1429H38 0.78 0.00 0.75 58.0 0.84 223.0 15.0 250
38.50 SPWR1422H38.5 0.18 0.00 0.20 22.0 0.25 206.0 128.0 207
38.50 SPWR1429H38.5 0.62 0.00 0.54 58.0 0.61 152.0 31.0 111
39.00 SPWR1422H39 0.05 0.00 0.07 40.0 0.12 624.0 5.0 48
39.00 SPWR1429H39 0.42 0.00 0.41 143.0 0.47 169.0 71.0 65
39.50 SPWR1422H39.5 1.60 1.58 0.02 544.0 0.08 824.0 10.0 38
39.50 SPWR1429H39.5 0.30 0.00 0.26 11.0 0.31 140.0 20.0 53
40.00 SPWR1422H40 0.18 0.08 0.02 619.0 0.10 1258.0 10.0 99
40.00 SPWR1429H40 0.22 0.00 0.17 119.0 0.23 76.0 25.0 96
40.50 SPWR1422H40.5 0.09 -0.01 0.01 545.0 0.10 1456.0 35.0 54
40.50 SPWR1429H40.5 0.14 0.00 0.12 55.0 0.15 40.0 50.0 91
41.00 SPWR1422H41 0.18 0.00 0.03 684.0 0.18 1140.0 0.0 0
41.00 SPWR1429H41 0.20 0.16 0.04 1449.0 0.15 740.0 6.0 23
41.50 SPWR1422H41.5 1.30 1.12 0.05 130.0 0.18 1449.0 3.0 3
41.50 SPWR1429H41.5 0.01 0.00 0.01 1548.0 0.14 863.0 2.0 25
42.00 SPWR1422H42 0.08 -0.01 0.01 597.0 0.09 321.0 5.0 14
42.00 SPWR1429H42 0.09 0.00 0.02 500.0 0.17 865.0 10.0 10
42.50 SPWR1422H42.5 0.65 0.56 0.05 116.0 0.09 289.0 24.0 257
42.50 SPWR1429H42.5 0.20 0.00 0.01 1132.0 0.20 996.0 0.0 0
43.00 SPWR1422H43 1.09 1.00 0.08 2.0 0.09 302.0 4.0 22
43.00 SPWR1429H43 0.19 0.00 0.03 2732.0 0.19 994.0 0.0 0
43.50 SPWR1422H43.5 1.05 0.96 0.01 978.0 0.09 303.0 6.0 4
43.50 SPWR1429H43.5 0.19 0.00 0.01 653.0 0.19 953.0 0.0 0
44.00 SPWR1422H44 0.86 0.69 0.02 407.0 0.17 1249.0 16.0 16
44.00 SPWR1429H44 0.65 0.47 0.03 192.0 0.18 1091.0 2.0 2
44.50 SPWR1422H44.5 0.79 0.70 0.22 355.0 0.09 304.0 12.0 10
44.50 SPWR1429H44.5 0.69 0.51 0.04 223.0 0.18 983.0 10.0 24
45.00 SPWR1422H45 0.79 0.62 0.18 437.0 0.17 1009.0 4.0 1
45.00 SPWR1429H45 0.71 0.62 0.01 3088.0 0.09 223.0 1.0 1
45.50 SPWR1422H45.5 0.66 0.57 0.15 940.0 0.09 284.0 10.0 11
45.50 SPWR1429H45.5 0.80 0.71 0.03 1.0 0.09 505.0 13.0 10
46.00 SPWR1422H46 0.52 0.35 0.11 2646.0 0.17 1224.0 2.0 2
46.00 SPWR1429H46 0.17 0.00 0.01 11.0 0.17 636.0 0.0 0
46.50 SPWR1422H46.5 0.17 0.00 0.04 1.0 0.17 973.0 0.0 0
46.50 SPWR1429H46.5 0.27 0.18 0.01 360.0 0.09 530.0 10.0 39
47.00 SPWR1422H47 0.17 0.08 0.09 1237.0 0.09 324.0 20.0 20
47.00 SPWR1429H47 0.17 0.00 0.12 1587.0 0.17 637.0 0.0 0
47.50 SPWR1422H47.5 0.17 0.00 0.04 1.0 0.17 952.0 0.0 0
47.50 SPWR1429H47.5 0.17 0.00 0.01 1.0 0.17 695.0 0.0 0
48.00 SPWR1422H48 0.31 0.22 0.04 2726.0 0.09 225.0 1.0 1
48.00 SPWR1429H48 0.50 0.33 0.09 1717.0 0.17 1061.0 10.0 10
48.50 SPWR1422H48.5 0.17 0.00 0.03 2853.0 0.17 976.0 0.0 0
48.50 SPWR1429H48.5 0.16 0.00 0.01 16.0 0.16 1134.0 0.0 0
49.00 SPWR1422H49 0.26 0.17 0.02 2862.0 0.09 304.0 12.0 12
50.00 SPWR1422H50 0.22 0.13 0.06 37.0 0.09 304.0 45.0 12

Put Options: SPWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SPWR1422T24 0.02 -0.06 0.00 0.0 0.08 347.0 14.0 14
25.00 SPWR1422T25 0.09 0.00 0.00 0.0 0.09 254.0 0.0 0
25.00 SPWR1429T25 0.08 0.00 0.00 0.0 0.08 613.0 0.0 0
26.00 SPWR1422T26 0.08 0.00 0.00 0.0 0.08 217.0 0.0 0
26.00 SPWR1429T26 0.08 0.00 0.00 0.0 0.08 220.0 0.0 0
27.00 SPWR1422T27 0.17 0.00 0.00 0.0 0.17 251.0 0.0 0
27.00 SPWR1429T27 0.08 0.00 0.01 1415.0 0.08 221.0 0.0 0
28.00 SPWR1422T28 0.17 0.00 0.03 2150.0 0.17 784.0 0.0 0
28.00 SPWR1429T28 0.08 0.00 0.04 526.0 0.08 213.0 0.0 0
28.50 SPWR1422T28.5 0.09 0.00 0.00 0.0 0.09 244.0 0.0 0
29.00 SPWR1422T29 0.17 0.00 0.02 1976.0 0.17 794.0 0.0 0
29.00 SPWR1429T29 0.08 0.00 0.01 1165.0 0.08 199.0 0.0 0
29.50 SPWR1422T29.5 0.09 0.00 0.00 0.0 0.09 237.0 0.0 0
30.00 SPWR1422T30 0.34 0.25 0.02 1228.0 0.09 444.0 30.0 30
30.00 SPWR1429T30 0.30 0.21 0.03 524.0 0.09 556.0 50.0 78
30.50 SPWR1422T30.5 0.09 0.00 0.00 0.0 0.09 203.0 0.0 0
31.00 SPWR1422T31 0.09 -0.02 0.05 313.0 0.11 1447.0 22.0 62
31.00 SPWR1429T31 0.39 0.30 0.10 48.0 0.09 572.0 50.0 90
31.50 SPWR1422T31.5 0.10 0.00 0.00 0.0 0.10 201.0 0.0 0
31.50 SPWR1429T31.5 0.62 0.53 0.04 195.0 0.09 587.0 15.0 62
32.00 SPWR1422T32 0.04 -0.07 0.02 1181.0 0.11 1602.0 5.0 331
32.00 SPWR1429T32 0.05 -0.04 0.05 5.0 0.09 777.0 5.0 16
32.50 SPWR1422T32.5 0.10 0.00 0.04 490.0 0.10 431.0 0.0 0
32.50 SPWR1429T32.5 0.83 0.74 0.03 426.0 0.09 909.0 10.0 40
33.00 SPWR1422T33 0.22 0.19 0.01 20.0 0.03 46.0 10.0 105
33.00 SPWR1429T33 0.05 0.00 0.06 521.0 0.10 1335.0 10.0 146
33.50 SPWR1422T33.5 0.92 0.84 0.11 128.0 0.08 800.0 10.0 38
33.50 SPWR1429T33.5 1.00 0.89 0.04 467.0 0.11 1418.0 5.0 96
34.00 SPWR1422T34 0.03 0.00 0.03 3.0 0.03 33.0 3.0 203
34.00 SPWR1429T34 0.23 0.22 0.01 636.0 0.12 1440.0 1.0 51
34.50 SPWR1422T34.5 0.06 0.00 0.02 81.0 0.06 629.0 10.0 206
34.50 SPWR1429T34.5 0.26 0.21 0.05 548.0 0.15 1231.0 21.0 57
35.00 SPWR1422T35 0.12 0.03 0.03 99.0 0.09 816.0 76.0 121
35.00 SPWR1429T35 0.24 0.14 0.10 11.0 0.23 1344.0 52.0 352
35.50 SPWR1422T35.5 0.23 0.20 0.03 14.0 0.11 1300.0 88.0 146
35.50 SPWR1429T35.5 0.27 0.14 0.13 23.0 0.20 1208.0 21.0 87
36.00 SPWR1422T36 0.05 0.00 0.03 32.0 0.15 1427.0 3.0 128
36.00 SPWR1429T36 0.22 0.00 0.18 538.0 0.24 183.0 15.0 120
36.50 SPWR1422T36.5 0.11 0.00 0.04 15.0 0.11 1267.0 85.0 322
36.50 SPWR1429T36.5 0.38 0.00 0.27 30.0 0.32 260.0 37.0 110
37.00 SPWR1422T37 0.31 0.00 0.08 178.0 0.19 1571.0 10.0 244
37.00 SPWR1429T37 0.50 0.00 0.39 16.0 0.45 64.0 67.0 91
37.50 SPWR1422T37.5 0.22 0.00 0.20 43.0 0.26 841.0 91.0 387
37.50 SPWR1429T37.5 0.83 0.00 0.58 6.0 0.65 222.0 8.0 21
38.00 SPWR1422T38 0.50 0.00 0.39 45.0 0.44 35.0 7.0 30
38.00 SPWR1429T38 0.90 0.00 0.77 46.0 0.83 51.0 32.0 65
38.50 SPWR1422T38.5 2.29 1.69 0.60 56.0 0.74 687.0 10.0 103
38.50 SPWR1429T38.5 2.40 1.35 1.05 17.0 1.27 24.0 5.0 37
39.00 SPWR1422T39 3.80 2.83 0.97 86.0 1.42 1215.0 2.0 26
39.00 SPWR1429T39 1.90 0.53 1.37 21.0 1.79 1411.0 1.0 45
39.50 SPWR1422T39.5 2.71 1.35 1.36 184.0 2.17 911.0 11.0 39
39.50 SPWR1429T39.5 3.20 1.58 1.62 92.0 2.22 1344.0 5.0 10
40.00 SPWR1422T40 3.25 1.46 1.79 142.0 2.46 706.0 6.0 81
40.00 SPWR1429T40 2.45 0.00 2.06 459.0 2.74 745.0 3.0 86
40.50 SPWR1422T40.5 3.70 1.35 2.35 191.0 3.60 782.0 9.0 43
40.50 SPWR1429T40.5 3.50 0.98 2.52 71.0 2.97 956.0 42.0 46
41.00 SPWR1422T41 5.68 2.85 2.83 126.0 3.45 651.0 3.0 26
41.00 SPWR1429T41 4.25 1.38 2.87 362.0 3.75 712.0 7.0 29
41.50 SPWR1422T41.5 4.50 1.30 3.20 589.0 3.95 657.0 6.0 20
41.50 SPWR1429T41.5 4.15 0.70 3.45 144.0 5.05 687.0 25.0 40
42.00 SPWR1422T42 5.85 2.10 3.75 311.0 4.85 285.0 2.0 2
42.00 SPWR1429T42 4.50 0.60 3.90 97.0 5.30 684.0 32.0 58
42.50 SPWR1422T42.5 4.75 0.75 4.00 141.0 5.00 112.0 14.0 14
42.50 SPWR1429T42.5 4.85 0.45 4.40 197.0 5.95 682.0 14.0 18
43.00 SPWR1422T43 5.65 1.05 4.60 141.0 5.90 150.0 1.0 3
43.00 SPWR1429T43 6.15 1.35 4.80 220.0 6.20 670.0 12.0 30
43.50 SPWR1422T43.5 8.10 2.85 5.25 91.0 6.35 74.0 2.0 4
43.50 SPWR1429T43.5 5.60 0.40 5.20 414.0 6.40 535.0 12.0 14
44.00 SPWR1422T44 5.25 0.00 5.25 59.0 6.90 57.0 0.0 0
44.00 SPWR1429T44 6.90 1.15 5.75 238.0 6.90 564.0 4.0 4
44.50 SPWR1422T44.5 5.75 0.00 5.75 49.0 7.40 202.0 0.0 0
44.50 SPWR1429T44.5 7.15 1.05 6.10 445.0 7.65 566.0 2.0 2
45.00 SPWR1422T45 6.40 0.00 6.40 31.0 7.85 102.0 0.0 0
45.00 SPWR1429T45 6.25 0.00 6.25 181.0 7.95 474.0 0.0 0
45.50 SPWR1422T45.5 7.60 0.45 7.15 38.0 7.95 96.0 1.0 1
45.50 SPWR1429T45.5 6.75 0.00 6.75 67.0 8.45 196.0 0.0 0
46.00 SPWR1422T46 7.65 0.80 6.85 20.0 9.20 75.0 1.0 1
46.00 SPWR1429T46 6.85 0.00 6.85 65.0 9.25 240.0 0.0 0
46.50 SPWR1422T46.5 10.25 2.30 7.95 130.0 9.35 112.0 2.0 2
46.50 SPWR1429T46.5 7.35 0.00 7.35 65.0 9.75 242.0 0.0 0
47.00 SPWR1422T47 8.50 0.65 7.85 34.0 10.20 75.0 1.0 1
47.00 SPWR1429T47 7.85 0.00 7.85 65.0 10.25 242.0 0.0 0
47.50 SPWR1422T47.5 8.35 0.00 8.35 28.0 10.70 75.0 0.0 0
47.50 SPWR1429T47.5 8.35 0.00 8.35 34.0 10.75 76.0 0.0 0
48.00 SPWR1422T48 8.85 0.00 8.85 28.0 11.20 75.0 0.0 0
48.00 SPWR1429T48 8.85 0.00 8.85 34.0 11.25 76.0 0.0 0
48.50 SPWR1422T48.5 9.35 0.00 9.35 28.0 11.70 75.0 0.0 0
48.50 SPWR1429T48.5 9.90 0.00 9.90 150.0 11.75 227.0 0.0 0
49.00 SPWR1422T49 9.75 0.00 9.75 28.0 12.75 103.0 0.0 0
50.00 SPWR1422T50 11.55 0.00 11.55 130.0 13.20 137.0 0.0 0
Trading Center