FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
65.51 Up +0.12 +0.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.FSLR4H1C045000 NA NA NA NA 19.150 22.65 NA NA
47.500 126.2.FSLR4H1C047500 NA NA NA NA 16.650 19.95 NA NA
50.000 126.2.FSLR4H1C050000 NA NA NA NA 14.150 17.45 NA NA
52.500 126.2.FSLR4H1C052500 NA NA NA NA 11.650 15.15 NA NA
55.000 126.2.FSLR4H1C055000 NA NA NA NA 9.200 11.9 NA NA
55.500 126.2.FSLR4H1C055500 NA NA NA NA 8.700 10.65 NA NA
56.000 126.2.FSLR4H1C056000 NA NA NA NA 8.200 11.65 NA NA
56.500 126.2.FSLR4H1C056500 NA NA NA NA 7.700 10.65 NA NA
57.000 126.2.FSLR4H1C057000 7.50 -4.74 -38.73% 1.14 8.200 9.65 41 41
57.500 126.2.FSLR4H1C057500 NA NA NA NA 7.600 8.7 NA NA
58.000 126.2.FSLR4H1C058000 NA NA NA NA 7.150 8.35 NA NA
58.500 126.2.FSLR4H1C058500 NA NA NA NA 6.650 7.75 NA NA
59.000 126.2.FSLR4H1C059000 4.11 -2.74 -40.00% 0.74 6.200 7.25 3 13
59.500 126.2.FSLR4H1C059500 6.45 +6.45 NA 0.74 5.700 6.75 10 10
60.000 126.2.FSLR4H1C060000 4.00 +0.30 +8.11% 0.74 5.150 6.25 10 40
60.500 126.2.FSLR4H1C060500 5.45 +2.05 +60.29% 0.74 4.700 5.75 2 2
61.000 126.2.FSLR4H1C061000 4.83 +2.01 +71.28% 0.64 4.400 5.15 11 39
61.500 126.2.FSLR4H1C061500 2.60 -0.64 -19.75% 0.79 3.750 4.8 13 23
62.000 126.2.FSLR4H1C062000 4.14 +1.04 +33.55% 0.49 3.400 4 3 47
62.500 126.2.FSLR4H1C062500 3.50 -0.01 -0.28% 0.44 3.000 3.45 7 113
63.000 126.2.FSLR4H1C063000 2.97 +0.27 +10.00% 0.54 2.650 3.05 17 194
63.500 126.2.FSLR4H1C063500 2.40 -0.37 -13.36% 0.62 2.180 2.63 9 118
64.000 126.2.FSLR4H1C064000 2.08 -0.26 -11.11% 0.51 1.840 2.02 26 581
64.500 126.2.FSLR4H1C064500 1.70 -0.74 -30.33% 0.58 1.400 1.59 20 178
65.000 126.2.FSLR4H1C065000 1.10 -0.10 -8.33% 0.70 1.110 1.21 138 646
65.500 126.2.FSLR4H1C065500 0.76 -0.40 -34.48% 0.77 0.750 0.78 69 126
66.000 126.2.FSLR4H1C066000 0.61 -0.15 -19.74% 0.66 0.590 0.66 143 537
66.500 126.2.FSLR4H1C066500 0.46 -0.20 -30.30% 0.47 0.400 0.47 157 382
67.000 126.2.FSLR4H1C067000 0.34 -0.06 -15.00% 0.33 0.260 0.33 129 1,038
67.500 126.2.FSLR4H1C067500 0.20 -0.09 -31.03% 0.21 0.180 0.21 42 741
68.000 126.2.FSLR4H1C068000 0.16 -0.07 -30.43% 0.2 0.110 0.2 77 449
68.500 126.2.FSLR4H1C068500 0.12 -0.22 -64.71% 0.17 0.060 0.17 6 190
69.000 126.2.FSLR4H1C069000 0.10 -0.10 -50.00% 0.14 0.050 0.14 52 570
69.500 126.2.FSLR4H1C069500 0.26 -0.23 -46.94% 0.14 0.040 0.14 20 110
70.000 126.2.FSLR4H1C070000 0.09 -0.03 -25.00% 0.13 0.040 0.13 10 749
70.500 126.2.FSLR4H1C070500 0.24 +0.04 +20.00% 0.13 NA 0.13 103 136
71.000 126.2.FSLR4H1C071000 0.12 -0.02 -14.29% 0.14 NA 0.14 1 649
71.500 126.2.FSLR4H1C071500 1.01 +1.01 NA 0.19 NA 0.19 11 12
72.000 126.2.FSLR4H1C072000 0.09 -0.06 -40.00% 0.19 0.010 0.19 2 98
72.500 126.2.FSLR4H1C072500 1.00 -1.12 -52.83% 0.25 NA 0.25 10 15
73.000 126.2.FSLR4H1C073000 0.13 -0.16 -55.17% 0.14 NA 0.14 5 300
73.500 126.2.FSLR4H1C073500 0.06 -1.78 -96.74% 0.25 NA 0.25 2 12
74.000 126.2.FSLR4H1C074000 0.05 -0.06 -54.55% 0.25 NA 0.25 2 137
75.000 126.2.FSLR4H1C075000 0.42 -1.00 -70.42% 0.16 NA 0.16 40 62
76.000 126.2.FSLR4H1C076000 0.01 -2.39 -99.58% 0.12 NA 0.12 3 85
77.000 126.2.FSLR4H1C077000 1.43 +1.43 NA 0.06 NA 0.06 11 10
78.000 126.2.FSLR4H1C078000 0.96 -1.05 -52.24% 0.05 NA 0.05 5 10
79.000 126.2.FSLR4H1C079000 1.30 +0.07 +5.69% 0.05 NA 0.05 10 20
80.000 126.2.FSLR4H1C080000 NA NA NA NA NA 0.05 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.FSLR4T1C045000 0.02 +0.02 NA 0.05 NA 0.05 2 2
47.500 126.2.FSLR4T1C047500 NA NA NA NA NA 0.05 NA NA
50.000 126.2.FSLR4T1C050000 NA NA NA NA NA 0.05 NA NA
52.500 126.2.FSLR4T1C052500 NA NA NA NA NA 0.05 NA NA
55.000 126.2.FSLR4T1C055000 0.17 +0.17 NA 0.02 NA 0.02 5 5
55.500 126.2.FSLR4T1C055500 NA NA NA NA NA 0.06 NA NA
56.000 126.2.FSLR4T1C056000 0.10 -0.07 -41.18% 0.08 NA 0.08 2 23
56.500 126.2.FSLR4T1C056500 0.05 -0.14 -73.68% 0.09 NA 0.09 10 20
57.000 126.2.FSLR4T1C057000 0.03 -0.14 -82.35% 0.09 NA 0.09 30 42
57.500 126.2.FSLR4T1C057500 0.03 unch unch 0.03 NA 0.03 60 68
58.000 126.2.FSLR4T1C058000 0.18 -0.12 -40.00% 0.06 NA 0.06 2 17
58.500 126.2.FSLR4T1C058500 0.20 -0.13 -39.39% 0.08 NA 0.08 13 34
59.000 126.2.FSLR4T1C059000 0.04 -0.01 -20.00% 0.17 NA 0.17 4 162
59.500 126.2.FSLR4T1C059500 0.05 -0.26 -83.87% 0.19 NA 0.19 3 105
60.000 126.2.FSLR4T1C060000 0.06 +0.01 +20.00% 0.1 0.010 0.1 6 697
60.500 126.2.FSLR4T1C060500 0.21 +0.04 +23.53% 0.19 NA 0.19 10 28
61.000 126.2.FSLR4T1C061000 0.05 unch unch 0.16 0.020 0.16 9 794
61.500 126.2.FSLR4T1C061500 0.10 -0.01 -9.09% 0.2 NA 0.2 2 404
62.000 126.2.FSLR4T1C062000 0.05 -0.08 -61.54% 0.14 0.030 0.14 26 310
62.500 126.2.FSLR4T1C062500 0.20 -0.01 -4.76% 0.16 0.040 0.16 20 191
63.000 126.2.FSLR4T1C063000 0.12 -0.14 -53.85% 0.12 0.070 0.12 21 615
63.500 126.2.FSLR4T1C063500 0.22 -0.09 -29.03% 0.21 0.090 0.21 20 252
64.000 126.2.FSLR4T1C064000 0.31 -0.12 -27.91% 0.28 0.210 0.28 32 362
64.500 126.2.FSLR4T1C064500 0.44 -0.14 -24.14% 0.36 0.280 0.36 63 148
65.000 126.2.FSLR4T1C065000 0.50 -0.18 -26.47% 0.57 0.520 0.57 55 546
65.500 126.2.FSLR4T1C065500 0.70 -0.25 -26.32% 0.71 0.660 0.71 70 221
66.000 126.2.FSLR4T1C066000 0.84 -0.51 -37.78% 0.50 0.910 0.99 37 260
66.500 126.2.FSLR4T1C066500 1.45 -0.31 -17.61% 0.41 1.320 1.4 23 93
67.000 126.2.FSLR4T1C067000 1.55 -0.33 -17.55% 0.20 1.490 1.69 2 74
67.500 126.2.FSLR4T1C067500 4.02 -0.55 -12.04% 0.25 1.790 2.24 3 101
68.000 126.2.FSLR4T1C068000 6.25 +2.87 +84.91% 0.18 2.020 2.67 4 73
68.500 126.2.FSLR4T1C068500 2.98 -0.02 -0.67% 0.46 2.460 3.45 2 60
69.000 126.2.FSLR4T1C069000 6.55 +4.05 +162.00% 0.41 2.850 3.9 10 130
69.500 126.2.FSLR4T1C069500 7.01 +0.11 +1.59% 0.46 3.300 4.45 1 37
70.000 126.2.FSLR4T1C070000 4.38 +0.13 +3.06% 0.41 3.800 4.9 10 26
70.500 126.2.FSLR4T1C070500 3.40 +0.25 +7.94% 0.41 4.250 5.4 5 11
71.000 126.2.FSLR4T1C071000 4.20 -1.60 -27.59% 0.41 4.750 5.9 16 30
71.500 126.2.FSLR4T1C071500 4.45 +4.45 NA 0.86 5.300 6.85 10 10
72.000 126.2.FSLR4T1C072000 6.00 -4.00 -40.00% 0.41 5.800 6.9 7 22
72.500 126.2.FSLR4T1C072500 NA NA NA NA 6.300 7.4 NA NA
73.000 126.2.FSLR4T1C073000 5.40 -1.75 -24.48% 0.86 6.650 8.35 18 34
73.500 126.2.FSLR4T1C073500 NA NA NA NA 7.200 8.6 NA NA
74.000 126.2.FSLR4T1C074000 8.50 +0.60 +7.59% 1.31 7.000 9.8 10 12
75.000 126.2.FSLR4T1C075000 9.48 +9.48 NA 1.46 7.550 10.95 10 4
76.000 126.2.FSLR4T1C076000 NA NA NA NA 9.200 11.8 NA NA
77.000 126.2.FSLR4T1C077000 8.20 +8.20 NA 1.46 9.450 12.95 3 3
78.000 126.2.FSLR4T1C078000 9.50 +9.50 NA 1.41 10.350 13.9 10 10
79.000 126.2.FSLR4T1C079000 NA NA NA NA 11.450 14.8 NA NA
80.000 126.2.FSLR4T1C080000 NA NA NA NA 12.500 15.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:15 PM ET