FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
63.54 Up +0.24 +0.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.FSLR4GPC045000 NA NA NA NA 16.900 20 NA NA
47.500 126.2.FSLR4GPC047500 NA NA NA NA 14.400 17.45 NA NA
50.000 126.2.FSLR4GPC050000 14.90 +0.60 +4.20% 1.46 11.900 15 6 6
52.500 126.2.FSLR4GPC052500 NA NA NA NA 10.100 12.2 NA NA
55.000 126.2.FSLR4GPC055000 8.60 +8.60 NA 1.01 7.450 9.55 10 NA
56.000 126.2.FSLR4GPC056000 NA NA NA NA 6.750 8.55 NA NA
56.500 126.2.FSLR4GPC056500 NA NA NA NA 6.250 8.05 NA NA
57.000 126.2.FSLR4GPC057000 5.16 -2.80 -35.18% 1.01 5.500 7.55 1 11
57.500 126.2.FSLR4GPC057500 NA NA NA NA 5.200 7 NA NA
58.000 126.2.FSLR4GPC058000 10.80 -1.70 -13.60% 1.01 4.500 6.55 30 8
58.500 126.2.FSLR4GPC058500 4.00 -0.55 -12.09% 0.96 4.350 6 1 319
59.000 126.2.FSLR4GPC059000 NA NA NA NA 3.650 5.55 NA NA
59.500 126.2.FSLR4GPC059500 2.55 -2.80 -52.34% 1.01 3.450 5.05 1 11
60.000 126.2.FSLR4GPC060000 3.20 +0.65 +25.49% 0.61 2.650 4.15 3 65
60.500 126.2.FSLR4GPC060500 2.70 +0.15 +5.88% 0.26 2.210 3.3 2 2
61.000 126.2.FSLR4GPC061000 2.40 +0.40 +20.00% 0.30 1.960 2.84 3 101
61.500 126.2.FSLR4GPC061500 2.00 -0.55 -21.57% 0.04 1.400 2.08 2 76
62.000 126.2.FSLR4GPC062000 1.42 -0.16 -10.13% -0.04 1.130 1.5 15 260
62.500 126.2.FSLR4GPC062500 1.63 +0.33 +25.38% 0.18 0.770 1.22 24 453
63.000 126.2.FSLR4GPC063000 0.63 -0.48 -43.24% 0.31 0.710 0.85 61 1,107
63.500 126.2.FSLR4GPC063500 0.48 -0.37 -43.53% 0.57 0.490 0.61 94 614
64.000 126.2.FSLR4GPC064000 0.30 -0.33 -52.38% 0.41 0.330 0.41 462 1,035
64.500 126.2.FSLR4GPC064500 0.19 -0.30 -61.22% 0.24 0.170 0.24 197 848
65.000 126.2.FSLR4GPC065000 0.12 -0.23 -65.71% 0.17 0.110 0.17 75 1,030
65.500 126.2.FSLR4GPC065500 0.12 -0.12 -50.00% 0.15 0.080 0.15 101 475
66.000 126.2.FSLR4GPC066000 0.09 -0.06 -40.00% 0.11 0.060 0.11 114 491
66.500 126.2.FSLR4GPC066500 0.15 unch unch 0.13 0.050 0.13 1 672
67.000 126.2.FSLR4GPC067000 0.04 -0.06 -60.00% 0.11 0.030 0.11 1 785
67.500 126.2.FSLR4GPC067500 0.03 -0.05 -62.50% 0.08 0.020 0.08 105 104
68.000 126.2.FSLR4GPC068000 0.01 -0.11 -91.67% 0.13 NA 0.13 50 145
68.500 126.2.FSLR4GPC068500 0.05 -0.03 -37.50% 0.1 0.010 0.1 1 965
69.000 126.2.FSLR4GPC069000 0.31 -0.74 -70.48% 0.17 NA 0.17 2 38
69.500 126.2.FSLR4GPC069500 0.05 -0.29 -85.29% 0.17 NA 0.17 3 37
70.000 126.2.FSLR4GPC070000 0.10 +0.06 +150.00% 0.1 NA 0.1 2 830
70.500 126.2.FSLR4GPC070500 0.18 -1.09 -85.83% 0.17 NA 0.17 82 104
71.000 126.2.FSLR4GPC071000 0.04 -0.22 -84.62% 0.16 NA 0.16 1 48
71.500 126.2.FSLR4GPC071500 0.61 -0.99 -61.88% 0.02 0.010 0.02 7 51
72.000 126.2.FSLR4GPC072000 0.03 -0.21 -87.50% 0.15 NA 0.15 15 66
72.500 126.2.FSLR4GPC072500 0.22 -0.31 -58.49% 0.16 NA 0.16 7 142
73.000 126.2.FSLR4GPC073000 0.83 -0.42 -33.60% 0.16 NA 0.16 13 22
73.500 126.2.FSLR4GPC073500 0.02 -0.11 -84.62% 0.16 NA 0.16 20 56
74.000 126.2.FSLR4GPC074000 0.35 -0.70 -66.67% 0.16 NA 0.16 1 10
75.000 126.2.FSLR4GPC075000 0.01 -0.04 -80.00% 0.05 NA 0.05 9 66
76.000 126.2.FSLR4GPC076000 0.28 -0.38 -57.58% 0.16 NA 0.16 16 42
77.000 126.2.FSLR4GPC077000 0.09 -1.13 -92.62% 0.16 NA 0.16 5 14
78.000 126.2.FSLR4GPC078000 NA NA NA NA NA 0.16 NA NA
79.000 126.2.FSLR4GPC079000 0.66 -0.39 -37.14% 0.16 NA 0.16 11 10
80.000 126.2.FSLR4GPC080000 NA NA NA NA NA 0.16 NA NA
85.000 126.2.FSLR4GPC085000 NA NA NA NA NA 0.16 NA NA
JULY 25, 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.FSLR4SPC045000 NA NA NA NA NA 0.16 NA NA
47.500 126.2.FSLR4SPC047500 NA NA NA NA NA 0.16 NA NA
50.000 126.2.FSLR4SPC050000 0.08 +0.08 NA 0.16 NA 0.16 33 33
52.500 126.2.FSLR4SPC052500 NA NA NA NA NA 0.16 NA NA
55.000 126.2.FSLR4SPC055000 0.03 -0.08 -72.73% 0.16 NA 0.16 34 47
56.000 126.2.FSLR4SPC056000 0.12 +0.12 NA 0.16 NA 0.16 5 5
56.500 126.2.FSLR4SPC056500 0.24 +0.11 +84.62% 0.13 NA 0.13 7 11
57.000 126.2.FSLR4SPC057000 0.03 -0.01 -25.00% 0.13 NA 0.13 2 39
57.500 126.2.FSLR4SPC057500 0.02 -0.08 -80.00% 0.05 NA 0.05 10 35
58.000 126.2.FSLR4SPC058000 0.01 -0.26 -96.30% 0.11 NA 0.11 20 221
58.500 126.2.FSLR4SPC058500 0.02 unch unch 0.02 NA 0.02 1 296
59.000 126.2.FSLR4SPC059000 0.03 -0.02 -40.00% 0.04 NA 0.04 25 259
59.500 126.2.FSLR4SPC059500 0.04 -0.10 -71.43% 0.07 0.010 0.07 20 493
60.000 126.2.FSLR4SPC060000 0.06 -0.01 -14.29% 0.09 0.030 0.09 16 685
60.500 126.2.FSLR4SPC060500 0.07 -0.10 -58.82% 0.11 0.040 0.11 43 807
61.000 126.2.FSLR4SPC061000 0.07 -0.15 -68.18% 0.15 0.070 0.15 57 587
61.500 126.2.FSLR4SPC061500 0.16 -0.15 -48.39% 0.18 0.130 0.18 132 440
62.000 126.2.FSLR4SPC062000 0.17 -0.21 -55.26% 0.22 0.170 0.22 577 578
62.500 126.2.FSLR4SPC062500 0.35 -0.21 -37.50% 0.42 0.340 0.42 193 548
63.000 126.2.FSLR4SPC063000 0.24 -0.58 -70.73% 0.67 0.550 0.67 45 742
63.500 126.2.FSLR4SPC063500 0.54 -0.52 -49.06% 0.87 0.650 0.87 15 250
64.000 126.2.FSLR4SPC064000 0.69 -0.72 -51.06% 0.75 0.960 1.21 56 190
64.500 126.2.FSLR4SPC064500 1.13 -0.57 -33.53% 0.95 1.050 1.91 10 24
65.000 126.2.FSLR4SPC065000 1.53 -0.52 -25.37% 1.04 1.750 2.5 10 146
65.500 126.2.FSLR4SPC065500 3.21 +3.21 NA 0.90 1.260 2.86 1 1
66.000 126.2.FSLR4SPC066000 2.72 -0.18 -6.21% 0.89 2.550 3.35 4 85
66.500 126.2.FSLR4SPC066500 4.05 +0.20 +5.19% 0.99 2.080 3.95 2 111
67.000 126.2.FSLR4SPC067000 3.74 -1.21 -24.44% 0.84 2.550 4.3 10 27
67.500 126.2.FSLR4SPC067500 4.00 -0.24 -5.66% 0.94 3.050 4.9 3 218
68.000 126.2.FSLR4SPC068000 4.98 -0.27 -5.14% 0.59 3.600 5.05 5 49
68.500 126.2.FSLR4SPC068500 6.86 +1.52 +28.46% 1.04 4.050 6 1 19
69.000 126.2.FSLR4SPC069000 6.25 +0.25 +4.17% 0.89 4.500 6.35 25 35
69.500 126.2.FSLR4SPC069500 6.55 -0.28 -4.10% 0.64 5.000 6.6 2 26
70.000 126.2.FSLR4SPC070000 7.21 +0.14 +1.98% 0.79 5.450 7.25 10 16
70.500 126.2.FSLR4SPC070500 NA NA NA NA 5.950 7.75 NA NA
71.000 126.2.FSLR4SPC071000 3.20 +0.15 +4.92% 0.94 6.500 8.4 10 36
71.500 126.2.FSLR4SPC071500 8.20 +4.75 +137.68% 0.89 6.950 8.85 45 28
72.000 126.2.FSLR4SPC072000 8.30 +4.05 +95.29% 1.04 7.500 9.5 10 16
72.500 126.2.FSLR4SPC072500 NA NA NA NA 7.900 10 NA NA
73.000 126.2.FSLR4SPC073000 NA NA NA NA 8.500 10.35 NA NA
73.500 126.2.FSLR4SPC073500 NA NA NA NA 8.250 11 NA NA
74.000 126.2.FSLR4SPC074000 7.20 -3.90 -35.14% 1.09 9.500 11.55 7 17
75.000 126.2.FSLR4SPC075000 NA NA NA NA 10.450 12.3 NA NA
76.000 126.2.FSLR4SPC076000 8.55 +8.55 NA 1.64 11.050 14.1 10 10
77.000 126.2.FSLR4SPC077000 NA NA NA NA 12.000 15.1 NA NA
78.000 126.2.FSLR4SPC078000 8.95 +8.95 NA 1.64 13.000 16.1 90 90
79.000 126.2.FSLR4SPC079000 NA NA NA NA 14.000 17.1 NA NA
80.000 126.2.FSLR4SPC080000 NA NA NA NA 15.000 18.1 NA NA
85.000 126.2.FSLR4SPC085000 NA NA NA NA 20.050 23.1 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 12:02 PM ET