FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.32 Down -0.27 -0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.FSLR4DPC040000 NA NA NA NA 25.850 29.1 NA NA
45.000 126.2.FSLR4DPC045000 NA NA NA NA 20.850 24.15 NA NA
48.000 126.2.FSLR4DPC048000 8.00 -0.82 -9.30% 1.78 17.850 21.1 7 8
49.000 126.2.FSLR4DPC049000 7.35 +7.35 NA 1.78 16.750 20.1 11 11
50.000 126.2.FSLR4DPC050000 17.70 +0.70 +4.12% 1.58 17.150 18.9 2 3
50.500 126.2.FSLR4DPC050500 NA NA NA NA 15.350 18.6 NA NA
51.000 126.2.FSLR4DPC051000 12.90 +4.67 +56.74% 1.73 14.850 18.05 6 7
51.500 126.2.FSLR4DPC051500 NA NA NA NA 15.600 17.45 NA NA
52.000 126.2.FSLR4DPC052000 NA NA NA NA 15.100 17 NA NA
52.500 126.2.FSLR4DPC052500 NA NA NA NA 14.600 16.5 NA NA
53.000 126.2.FSLR4DPC053000 NA NA NA NA 14.100 16 NA NA
53.500 126.2.FSLR4DPC053500 NA NA NA NA 12.400 15.5 NA NA
54.000 126.2.FSLR4DPC054000 5.25 +1.20 +29.63% 1.73 12.800 15.05 150 324
54.500 126.2.FSLR4DPC054500 4.95 +4.95 NA 1.78 11.450 14.6 24 24
55.000 126.2.FSLR4DPC055000 18.63 +6.20 +49.88% 1.73 10.850 14.05 1 5
55.500 126.2.FSLR4DPC055500 14.75 -0.38 -2.51% 1.78 10.350 13.6 1 1
56.000 126.2.FSLR4DPC056000 4.00 +0.35 +9.59% 1.88 10.350 13.2 10 10
56.500 126.2.FSLR4DPC056500 11.90 +11.90 NA 1.88 9.800 12.7 2 2
57.000 126.2.FSLR4DPC057000 6.80 -4.35 -39.01% 1.88 9.850 12.2 6 16
57.500 126.2.FSLR4DPC057500 13.19 +9.45 +252.67% 1.88 9.350 11.7 10 10
58.000 126.2.FSLR4DPC058000 5.95 -7.25 -54.92% 1.88 9.100 11.2 10 80
58.500 126.2.FSLR4DPC058500 6.85 -8.50 -55.37% 1.88 8.600 10.7 41 51
59.000 126.2.FSLR4DPC059000 5.15 -5.85 -53.18% 1.93 8.050 10.25 15 35
59.500 126.2.FSLR4DPC059500 5.20 -1.20 -18.75% 1.93 7.600 9.75 1 13
60.000 126.2.FSLR4DPC060000 7.84 +0.14 +1.82% 0.48 7.150 7.8 10 135
60.500 126.2.FSLR4DPC060500 11.60 +11.60 NA 1.98 6.600 8.8 6 6
61.000 126.2.FSLR4DPC061000 11.20 +0.20 +1.82% 1.98 6.150 8.3 2 19
61.500 126.2.FSLR4DPC061500 4.05 -2.75 -40.44% 1.98 5.700 7.8 12 41
62.000 126.2.FSLR4DPC062000 6.00 -3.93 -39.58% 2.03 5.300 7.35 19 12
62.500 126.2.FSLR4DPC062500 6.25 +3.25 +108.33% 0.58 5.000 5.4 10 21
63.000 126.2.FSLR4DPC063000 4.25 unch unch 0.58 4.550 4.9 11 95
63.500 126.2.FSLR4DPC063500 4.40 +4.40 NA 0.68 4.200 4.5 10 NA
64.000 126.2.FSLR4DPC064000 4.40 +0.40 +10.00% 0.78 3.800 4.1 30 68
64.500 126.2.FSLR4DPC064500 NA NA NA NA 3.450 3.75 NA NA
65.000 126.2.FSLR4DPC065000 3.20 +0.15 +4.92% 1.03 3.100 3.35 23 79
65.500 126.2.FSLR4DPC065500 3.05 +3.05 NA 1.23 2.820 3.05 1 NA
66.000 126.2.FSLR4DPC066000 3.02 +0.08 +2.72% 1.39 2.540 2.71 12 255
66.500 126.2.FSLR4DPC066500 2.26 +2.26 NA 1.57 2.210 2.39 9 NA
67.000 126.2.FSLR4DPC067000 2.00 -0.32 -13.79% 1.77 1.940 2.09 79 239
67.500 126.2.FSLR4DPC067500 1.76 +1.76 NA 1.85 1.740 1.85 88 NA
68.000 126.2.FSLR4DPC068000 1.68 +1.68 NA 1.62 1.480 1.62 15 NA
68.500 126.2.FSLR4DPC068500 1.90 +1.90 NA 1.42 1.280 1.42 9 NA
69.000 126.2.FSLR4DPC069000 1.18 +1.18 NA 1.18 1.110 1.18 220 NA
69.500 126.2.FSLR4DPC069500 1.00 +1.00 NA 1.03 0.940 1.03 22 NA
70.000 126.2.FSLR4DPC070000 0.89 -0.28 -23.93% 0.9 0.850 0.9 490 1,030
70.500 126.2.FSLR4DPC070500 0.72 +0.72 NA 0.8 0.730 0.8 10 NA
71.000 126.2.FSLR4DPC071000 0.62 +0.62 NA 0.66 0.610 0.66 61 NA
71.500 126.2.FSLR4DPC071500 0.54 +0.54 NA 0.58 0.510 0.58 7 NA
72.000 126.2.FSLR4DPC072000 0.45 +0.45 NA 0.48 0.410 0.48 31 NA
72.500 126.2.FSLR4DPC072500 0.41 -0.20 -32.79% 0.44 0.340 0.44 72 574
73.000 126.2.FSLR4DPC073000 0.31 +0.31 NA 0.43 0.300 0.43 5 NA
73.500 126.2.FSLR4DPC073500 0.40 +0.40 NA 0.31 0.250 0.31 25 NA
74.000 126.2.FSLR4DPC074000 0.30 +0.30 NA 0.34 0.200 0.34 10 NA
74.500 126.2.FSLR4DPC074500 0.42 +0.42 NA 0.28 0.180 0.28 2 NA
75.000 126.2.FSLR4DPC075000 0.18 -0.12 -40.00% 0.24 0.180 0.24 68 456
77.500 126.2.FSLR4DPC077500 0.15 unch unch 0.14 0.030 0.14 3 132
80.000 126.2.FSLR4DPC080000 0.09 -0.01 -10.00% 0.15 0.020 0.15 7 117
85.000 126.2.FSLR4DPC085000 0.12 -0.18 -60.00% 0.1 NA 0.1 20 292
90.000 126.2.FSLR4DPC090000 0.15 -0.10 -40.00% 0.18 NA 0.18 1 52
95.000 126.2.FSLR4DPC095000 NA NA NA NA NA 0.08 NA NA
100.000 126.2.FSLR4DPC100000 0.20 +0.20 NA 0.05 NA 0.05 1 1
105.000 126.2.FSLR4DPC105000 NA NA NA NA NA 0.05 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.FSLR4PPC040000 NA NA NA NA NA 0.05 NA NA
45.000 126.2.FSLR4PPC045000 NA NA NA NA NA 0.05 NA NA
48.000 126.2.FSLR4PPC048000 0.25 -1.31 -83.97% 0.06 NA 0.06 2 10
49.000 126.2.FSLR4PPC049000 0.42 -1.69 -80.09% 0.08 NA 0.08 9 16
50.000 126.2.FSLR4PPC050000 0.23 +0.05 +27.78% 0.1 NA 0.1 1 20
50.500 126.2.FSLR4PPC050500 NA NA NA NA NA 0.12 NA NA
51.000 126.2.FSLR4PPC051000 0.24 -1.25 -83.89% 0.14 NA 0.14 1 7
51.500 126.2.FSLR4PPC051500 0.20 -2.03 -91.03% 0.14 NA 0.14 1 1
52.000 126.2.FSLR4PPC052000 0.72 -1.33 -64.88% 0.18 NA 0.18 10 6
52.500 126.2.FSLR4PPC052500 0.13 -1.71 -92.93% 0.15 NA 0.15 40 49
53.000 126.2.FSLR4PPC053000 0.23 -0.51 -68.92% 0.22 NA 0.22 3 2
53.500 126.2.FSLR4PPC053500 0.05 -0.08 -61.54% 0.19 NA 0.19 2 3
54.000 126.2.FSLR4PPC054000 0.18 -3.97 -95.66% 0.25 NA 0.25 10 15
54.500 126.2.FSLR4PPC054500 4.35 +4.35 NA 0.25 NA 0.25 2 2
55.000 126.2.FSLR4PPC055000 0.46 -2.32 -83.45% 0.25 NA 0.25 43 30
55.500 126.2.FSLR4PPC055500 0.67 -2.32 -77.59% 0.25 NA 0.25 40 12
56.000 126.2.FSLR4PPC056000 0.09 -0.12 -57.14% 0.25 NA 0.25 10 50
56.500 126.2.FSLR4PPC056500 0.12 -4.13 -97.18% 0.13 NA 0.13 20 26
57.000 126.2.FSLR4PPC057000 0.15 -0.40 -72.73% 0.23 NA 0.23 20 22
57.500 126.2.FSLR4PPC057500 0.19 unch unch 0.25 NA 0.25 2 13
58.000 126.2.FSLR4PPC058000 0.12 +0.12 NA 0.25 NA 0.25 10 10
58.500 126.2.FSLR4PPC058500 0.13 -0.09 -40.91% 0.25 0.010 0.25 10 20
59.000 126.2.FSLR4PPC059000 0.53 -4.82 -90.09% 0.25 0.030 0.25 18 23
59.500 126.2.FSLR4PPC059500 0.48 +0.48 NA 0.24 0.050 0.24 2 2
60.000 126.2.FSLR4PPC060000 0.13 -0.12 -48.00% 0.15 0.090 0.15 112 125
60.500 126.2.FSLR4PPC060500 0.41 +0.06 +17.14% 0.17 0.100 0.17 38 44
61.000 126.2.FSLR4PPC061000 0.17 -0.33 -66.00% 0.23 0.130 0.23 7 82
61.500 126.2.FSLR4PPC061500 0.37 -0.26 -41.27% 0.29 0.150 0.29 22 39
62.000 126.2.FSLR4PPC062000 0.75 +0.07 +10.29% 0.33 0.200 0.33 5 88
62.500 126.2.FSLR4PPC062500 0.36 -0.44 -55.00% 0.39 0.320 0.39 149 209
63.000 126.2.FSLR4PPC063000 0.44 -0.18 -29.03% 0.46 0.400 0.46 57 137
63.500 126.2.FSLR4PPC063500 0.47 +0.47 NA 0.53 0.470 0.53 18 NA
64.000 126.2.FSLR4PPC064000 0.58 -0.32 -35.56% 0.64 0.590 0.64 167 151
64.500 126.2.FSLR4PPC064500 0.73 +0.73 NA 0.77 0.680 0.77 34 NA
65.000 126.2.FSLR4PPC065000 0.87 -0.19 -17.92% 0.9 0.850 0.9 847 415
65.500 126.2.FSLR4PPC065500 1.02 +1.02 NA 1.07 1.000 1.07 35 NA
66.000 126.2.FSLR4PPC066000 1.20 -0.26 -17.81% 1.31 1.200 1.31 82 542
66.500 126.2.FSLR4PPC066500 1.42 +1.42 NA 1.47 1.370 1.47 50 NA
67.000 126.2.FSLR4PPC067000 1.65 -0.16 -8.84% 1.71 1.610 1.71 81 702
67.500 126.2.FSLR4PPC067500 1.93 +1.93 NA 1.74 1.840 1.92 121 NA
68.000 126.2.FSLR4PPC068000 2.05 +2.05 NA 1.56 2.130 2.24 12 NA
68.500 126.2.FSLR4PPC068500 2.46 +2.46 NA 1.37 2.430 2.55 16 NA
69.000 126.2.FSLR4PPC069000 2.78 +2.78 NA 1.19 2.720 2.87 63 NA
69.500 126.2.FSLR4PPC069500 3.10 +3.10 NA 1.07 3.050 3.25 26 NA
70.000 126.2.FSLR4PPC070000 3.52 -0.18 -4.86% 0.92 3.400 3.6 144 787
70.500 126.2.FSLR4PPC070500 3.68 +3.68 NA 0.87 3.750 4.05 8 NA
71.000 126.2.FSLR4PPC071000 3.86 +3.86 NA 0.77 4.000 4.45 15 NA
71.500 126.2.FSLR4PPC071500 NA NA NA NA 4.550 4.85 NA NA
72.000 126.2.FSLR4PPC072000 NA NA NA NA 4.650 5.2 NA NA
72.500 126.2.FSLR4PPC072500 5.13 -1.25 -19.59% 0.52 5.200 5.7 46 362
73.000 126.2.FSLR4PPC073000 NA NA NA NA 5.150 6.3 NA NA
73.500 126.2.FSLR4PPC073500 NA NA NA NA 5.900 6.6 NA NA
74.000 126.2.FSLR4PPC074000 NA NA NA NA 6.300 7.05 NA NA
74.500 126.2.FSLR4PPC074500 NA NA NA NA 5.900 8.05 NA NA
75.000 126.2.FSLR4PPC075000 6.35 +0.35 +5.83% 0.87 6.300 8.55 12 59
77.500 126.2.FSLR4PPC077500 6.70 -0.10 -1.47% 1.02 8.400 11.2 1 5
80.000 126.2.FSLR4PPC080000 11.55 +1.90 +19.69% 0.47 11.000 13.15 5 47
85.000 126.2.FSLR4PPC085000 11.75 -3.70 -23.95% 0.27 16.050 17.95 10 7
90.000 126.2.FSLR4PPC090000 20.20 +20.20 NA 0.27 21.100 22.95 1 1
95.000 126.2.FSLR4PPC095000 NA NA NA NA 25.950 29.15 NA NA
100.000 126.2.FSLR4PPC100000 NA NA NA NA 30.950 34.2 NA NA
105.000 126.2.FSLR4PPC105000 NA NA NA NA 35.900 39.15 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 3:19 AM ET