First Solar
(NASDAQ: FSLR)
44.54
-1.42-3.10%Today's Close
|
44.69
+0.14
+0.34%
After hours
-1.42-3.10%Today's Close
|
44.69
+0.14
+0.34%
After hours
MORE ON FSLR
OPTIONS
OPRA Composite quote delayed minutes
- JUN 22 2013
- JUL 20 2013
- AUG 17 2013
- SEP 21 2013
- DEC 21 2013
- JAN 18 2014
- JAN 17 2015
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | 126.2.FSLR3FMC012000 | 40.75 | +17.00 | +71.58% | 1.21 | 31.150 | 33.75 | 1 | 1 |
| 13.000 | 126.2.FSLR3FMC013000 | 0.00 | unch | NA | NA | 30.100 | 32.75 | NA | NA |
| 14.000 | 126.2.FSLR3FMC014000 | 33.35 | +18.10 | +118.69% | 1.21 | 29.100 | 31.75 | 10 | 19 |
| 15.000 | 126.2.FSLR3FMC015000 | 34.96 | -1.04 | -2.89% | 1.21 | 28.100 | 30.75 | 4 | 10 |
| 16.000 | 126.2.FSLR3FMC016000 | 30.45 | +8.75 | +40.32% | 1.66 | 27.500 | 30.2 | 5 | 6 |
| 17.000 | 126.2.FSLR3FMC017000 | 0.00 | unch | NA | NA | 26.500 | 29.2 | 12 | 24 |
| 18.000 | 126.2.FSLR3FMC018000 | 11.00 | +1.50 | +15.79% | 1.66 | 25.500 | 28.2 | 1 | 1 |
| 19.000 | 126.2.FSLR3FMC019000 | 0.00 | unch | NA | NA | 24.150 | 26.75 | 10 | 10 |
| 20.000 | 126.2.FSLR3FMC020000 | 35.34 | +9.04 | +34.37% | 1.21 | 23.100 | 25.75 | 8 | 70 |
| 21.000 | 126.2.FSLR3FMC021000 | 25.02 | +1.68 | +7.20% | 1.21 | 22.500 | 24.75 | 5 | 6 |
| 22.000 | 126.2.FSLR3FMC022000 | 25.00 | +1.50 | +6.38% | 1.21 | 21.050 | 23.75 | 4 | 72 |
| 23.000 | 126.2.FSLR3FMC023000 | 28.22 | -3.78 | -11.81% | 1.21 | 20.050 | 22.75 | 100 | 57 |
| 24.000 | 126.2.FSLR3FMC024000 | 21.45 | -7.45 | -25.78% | 1.16 | 19.500 | 21.7 | 27 | 1,442 |
| 25.000 | 126.2.FSLR3FMC025000 | 20.45 | -5.38 | -20.83% | 1.16 | 18.500 | 20.7 | 8 | 333 |
| 26.000 | 126.2.FSLR3FMC026000 | 20.30 | -9.65 | -32.22% | 1.16 | 17.500 | 19.7 | 10 | 424 |
| 27.000 | 126.2.FSLR3FMC027000 | 18.45 | -0.74 | -3.86% | 1.16 | 17.000 | 18.7 | 6 | 2,433 |
| 28.000 | 126.2.FSLR3FMC028000 | 18.19 | -6.38 | -25.97% | 1.16 | 15.500 | 17.7 | 1 | 483 |
| 29.000 | 126.2.FSLR3FMC029000 | 16.45 | +0.76 | +4.84% | 1.21 | 14.950 | 16.75 | 1 | 823 |
| 30.000 | 126.2.FSLR3FMC030000 | 14.60 | -1.40 | -8.75% | 1.16 | 14.400 | 15.7 | 2 | 599 |
| 31.000 | 126.2.FSLR3FMC031000 | 15.02 | -4.55 | -23.25% | 1.21 | 12.450 | 14.75 | 2 | 645 |
| 32.000 | 126.2.FSLR3FMC032000 | 14.37 | -0.68 | -4.52% | 1.16 | 11.450 | 13.7 | 3 | 515 |
| 33.000 | 126.2.FSLR3FMC033000 | 13.07 | +1.37 | +11.71% | 0.96 | 10.400 | 12.5 | 3 | 1,326 |
| 34.000 | 126.2.FSLR3FMC034000 | 11.80 | -9.50 | -44.60% | 0.51 | 9.700 | 11.05 | 2 | 172 |
| 35.000 | 126.2.FSLR3FMC035000 | 9.67 | -1.33 | -12.09% | 0.61 | 8.700 | 10.15 | 10 | 1,701 |
| 36.000 | 126.2.FSLR3FMC036000 | 9.80 | +1.10 | +12.64% | 0.26 | 7.700 | 8.8 | 3 | 812 |
| 37.000 | 126.2.FSLR3FMC037000 | 7.14 | -2.11 | -22.81% | 0.46 | 6.750 | 8 | 2 | 3,441 |
| 37.500 | 126.2.FSLR3FMC037500 | NA | NA | NA | NA | 6.450 | 7.5 | NA | NA |
| 38.000 | 126.2.FSLR3FMC038000 | 7.38 | -0.62 | -7.75% | 0.31 | 6.000 | 6.85 | 6 | 450 |
| 39.000 | 126.2.FSLR3FMC039000 | 5.59 | -1.56 | -21.82% | 0.26 | 5.450 | 5.8 | 7 | 809 |
| 40.000 | 126.2.FSLR3FMC040000 | 4.63 | -1.67 | -26.51% | 0.21 | 4.500 | 4.75 | 3 | 2,623 |
| 41.000 | 126.2.FSLR3FMC041000 | 3.68 | -0.62 | -14.42% | 0.46 | 3.500 | 4 | 3 | 2,012 |
| 42.000 | 126.2.FSLR3FMC042000 | 2.61 | -1.24 | -32.21% | 0.35 | 2.580 | 2.89 | 17 | 970 |
| 42.500 | 126.2.FSLR3FMC042500 | 2.38 | -1.17 | -32.96% | 0.46 | 2.160 | 2.5 | 11 | 166 |
| 43.000 | 126.2.FSLR3FMC043000 | 1.95 | -1.20 | -38.10% | 0.45 | 1.750 | 1.99 | 1,051 | 648 |
| 43.500 | 126.2.FSLR3FMC043500 | 1.44 | -1.76 | -55.00% | 0.47 | 1.390 | 1.51 | 3 | 125 |
| 44.000 | 126.2.FSLR3FMC044000 | 1.10 | -1.12 | -50.45% | 0.61 | 1.080 | 1.15 | 1,467 | 1,976 |
| 44.500 | 126.2.FSLR3FMC044500 | 0.84 | -1.13 | -57.36% | 0.80 | 0.790 | 0.84 | 1,089 | 192 |
| 45.000 | 126.2.FSLR3FMC045000 | 0.59 | -0.88 | -59.86% | 0.59 | 0.570 | 0.59 | 1,801 | 3,067 |
| 45.500 | 126.2.FSLR3FMC045500 | 0.53 | -0.64 | -54.70% | 0.44 | 0.400 | 0.44 | 1,146 | 307 |
| 46.000 | 126.2.FSLR3FMC046000 | 0.30 | -0.63 | -67.74% | 0.33 | 0.300 | 0.33 | 2,705 | 3,247 |
| 46.500 | 126.2.FSLR3FMC046500 | 0.21 | -0.51 | -70.83% | 0.21 | 0.190 | 0.21 | 1,421 | 1,640 |
| 47.000 | 126.2.FSLR3FMC047000 | 0.15 | -0.37 | -71.15% | 0.17 | 0.150 | 0.17 | 1,287 | 2,520 |
| 47.500 | 126.2.FSLR3FMC047500 | 0.15 | -0.21 | -58.33% | 0.11 | 0.090 | 0.11 | 321 | 796 |
| 48.000 | 126.2.FSLR3FMC048000 | 0.11 | -0.17 | -60.71% | 0.09 | 0.080 | 0.09 | 1,788 | 3,514 |
| 48.500 | 126.2.FSLR3FMC048500 | 0.09 | -0.20 | -68.97% | 0.09 | 0.050 | 0.09 | 2 | 552 |
| 49.000 | 126.2.FSLR3FMC049000 | 0.07 | -0.08 | -53.33% | 0.06 | 0.030 | 0.06 | 261 | 2,695 |
| 49.500 | 126.2.FSLR3FMC049500 | 0.05 | -0.08 | -61.54% | 0.06 | 0.040 | 0.06 | 80 | 322 |
| 50.000 | 126.2.FSLR3FMC050000 | 0.03 | -0.07 | -70.00% | 0.05 | 0.030 | 0.05 | 194 | 6,210 |
| 52.500 | 126.2.FSLR3FMC052500 | 0.03 | -0.02 | -40.00% | 0.03 | 0.020 | 0.03 | 24 | 4,091 |
| 55.000 | 126.2.FSLR3FMC055000 | 0.01 | -0.01 | -50.00% | 0.03 | 0.010 | 0.03 | 74 | 5,052 |
| 57.500 | 126.2.FSLR3FMC057500 | 0.05 | +0.01 | +25.00% | 0.02 | 0.010 | 0.02 | 6 | 2,082 |
| 60.000 | 126.2.FSLR3FMC060000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 35 | 4,533 |
| 62.500 | 126.2.FSLR3FMC062500 | 0.01 | -0.02 | -66.67% | 0.03 | NA | 0.03 | 5 | 693 |
| 65.000 | 126.2.FSLR3FMC065000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 40 | 2,159 |
| 70.000 | 126.2.FSLR3FMC070000 | 0.01 | unch | unch | 0.03 | NA | 0.03 | 11 | 981 |
| 75.000 | 126.2.FSLR3FMC075000 | 0.01 | unch | unch | 0.05 | NA | 0.05 | 15 | 657 |
| 80.000 | 126.2.FSLR3FMC080000 | 0.01 | -0.02 | -66.67% | 0.04 | NA | 0.04 | 10 | 453 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 12.000 | 126.2.FSLR3RMC012000 | 0.02 | +0.01 | +100.00% | 0.05 | NA | 0.05 | 3 | 282 |
| 13.000 | 126.2.FSLR3RMC013000 | 0.02 | -0.09 | -81.82% | 0.05 | NA | 0.05 | 1 | 99 |
| 14.000 | 126.2.FSLR3RMC014000 | 0.02 | unch | unch | 0.05 | NA | 0.05 | 12 | 105 |
| 15.000 | 126.2.FSLR3RMC015000 | 0.02 | unch | unch | 0.05 | NA | 0.05 | 10 | 434 |
| 16.000 | 126.2.FSLR3RMC016000 | 0.02 | unch | unch | 0.05 | NA | 0.05 | 7 | 349 |
| 17.000 | 126.2.FSLR3RMC017000 | 0.01 | -0.01 | -50.00% | 0.03 | NA | 0.03 | 2 | 346 |
| 18.000 | 126.2.FSLR3RMC018000 | 0.05 | +0.01 | +25.00% | 0.05 | NA | 0.05 | 3 | 256 |
| 19.000 | 126.2.FSLR3RMC019000 | 0.02 | -0.04 | -66.67% | 0.04 | NA | 0.04 | 1 | 216 |
| 20.000 | 126.2.FSLR3RMC020000 | 0.01 | -0.02 | -66.67% | 0.04 | NA | 0.04 | 7 | 997 |
| 21.000 | 126.2.FSLR3RMC021000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 1 | 285 |
| 22.000 | 126.2.FSLR3RMC022000 | 0.04 | unch | unch | 0.01 | NA | 0.01 | 2 | 508 |
| 23.000 | 126.2.FSLR3RMC023000 | 0.02 | -0.02 | -50.00% | 0.04 | NA | 0.04 | 4 | 662 |
| 24.000 | 126.2.FSLR3RMC024000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 1 | 6,181 |
| 25.000 | 126.2.FSLR3RMC025000 | 0.05 | +0.02 | +66.67% | 0.02 | NA | 0.02 | 20 | 1,775 |
| 26.000 | 126.2.FSLR3RMC026000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 7 | 1,927 |
| 27.000 | 126.2.FSLR3RMC027000 | 0.01 | unch | unch | 0.02 | 0.010 | 0.02 | 1 | 2,311 |
| 28.000 | 126.2.FSLR3RMC028000 | 0.01 | -0.03 | -75.00% | 0.03 | NA | 0.03 | 20 | 1,205 |
| 29.000 | 126.2.FSLR3RMC029000 | 0.06 | unch | unch | 0.03 | NA | 0.03 | 15 | 1,154 |
| 30.000 | 126.2.FSLR3RMC030000 | 0.01 | -0.02 | -66.67% | 0.03 | NA | 0.03 | 2 | 1,075 |
| 31.000 | 126.2.FSLR3RMC031000 | 0.02 | -0.02 | -50.00% | 0.05 | NA | 0.05 | 10 | 1,016 |
| 32.000 | 126.2.FSLR3RMC032000 | 0.04 | unch | unch | 0.05 | NA | 0.05 | 1 | 634 |
| 33.000 | 126.2.FSLR3RMC033000 | 0.02 | -0.02 | -50.00% | 0.03 | NA | 0.03 | 45 | 1,648 |
| 34.000 | 126.2.FSLR3RMC034000 | 0.02 | -0.01 | -33.33% | 0.04 | 0.010 | 0.04 | 46 | 635 |
| 35.000 | 126.2.FSLR3RMC035000 | 0.04 | -0.01 | -20.00% | 0.04 | NA | 0.04 | 10 | 2,928 |
| 36.000 | 126.2.FSLR3RMC036000 | 0.06 | -0.02 | -25.00% | 0.03 | NA | 0.03 | 10 | 663 |
| 37.000 | 126.2.FSLR3RMC037000 | 0.03 | -0.01 | -25.00% | 0.03 | NA | 0.03 | 2 | 4,548 |
| 37.500 | 126.2.FSLR3RMC037500 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 38.000 | 126.2.FSLR3RMC038000 | 0.04 | +0.01 | +33.33% | 0.05 | NA | 0.05 | 3 | 906 |
| 39.000 | 126.2.FSLR3RMC039000 | 0.03 | -0.02 | -40.00% | 0.05 | 0.030 | 0.05 | 56 | 984 |
| 40.000 | 126.2.FSLR3RMC040000 | 0.05 | -0.01 | -16.67% | 0.07 | 0.030 | 0.07 | 106 | 2,988 |
| 41.000 | 126.2.FSLR3RMC041000 | 0.07 | unch | unch | 0.09 | 0.050 | 0.09 | 34 | 1,334 |
| 42.000 | 126.2.FSLR3RMC042000 | 0.17 | +0.06 | +54.55% | 0.14 | 0.110 | 0.14 | 163 | 2,770 |
| 42.500 | 126.2.FSLR3RMC042500 | 0.23 | +0.11 | +91.67% | 0.19 | 0.160 | 0.19 | 53 | 280 |
| 43.000 | 126.2.FSLR3RMC043000 | 0.25 | +0.09 | +56.25% | 0.27 | 0.230 | 0.27 | 715 | 1,905 |
| 43.500 | 126.2.FSLR3RMC043500 | 0.33 | +0.11 | +50.00% | 0.39 | 0.350 | 0.39 | 181 | 376 |
| 44.000 | 126.2.FSLR3RMC044000 | 0.50 | +0.23 | +85.19% | 0.53 | 0.490 | 0.53 | 683 | 2,347 |
| 44.500 | 126.2.FSLR3RMC044500 | 0.72 | +0.31 | +75.61% | 0.73 | 0.690 | 0.73 | 592 | 552 |
| 45.000 | 126.2.FSLR3RMC045000 | 0.90 | +0.37 | +69.81% | 0.57 | 0.950 | 1.03 | 677 | 2,653 |
| 45.500 | 126.2.FSLR3RMC045500 | 1.35 | +0.62 | +84.93% | 0.34 | 1.270 | 1.3 | 302 | 688 |
| 46.000 | 126.2.FSLR3RMC046000 | 1.56 | +0.57 | +57.58% | 0.34 | 1.610 | 1.8 | 383 | 2,888 |
| 46.500 | 126.2.FSLR3RMC046500 | 2.36 | +1.13 | +91.87% | 0.18 | 2.000 | 2.14 | 30 | 265 |
| 47.000 | 126.2.FSLR3RMC047000 | 2.80 | +1.22 | +77.22% | 0.17 | 2.480 | 2.63 | 208 | 1,407 |
| 47.500 | 126.2.FSLR3RMC047500 | 3.05 | +1.30 | +74.29% | 0.19 | 2.880 | 3.15 | 10 | 273 |
| 48.000 | 126.2.FSLR3RMC048000 | 3.40 | +1.10 | +47.83% | 0.04 | 3.350 | 3.5 | 67 | 2,988 |
| 48.500 | 126.2.FSLR3RMC048500 | 2.90 | -1.45 | -33.33% | 0.14 | 3.650 | 4.1 | 5 | 117 |
| 49.000 | 126.2.FSLR3RMC049000 | 4.50 | +1.42 | +46.10% | 0.19 | 4.100 | 4.65 | 73 | 1,084 |
| 49.500 | 126.2.FSLR3RMC049500 | 4.40 | +4.40 | NA | 0.19 | 4.600 | 5.15 | 15 | 15 |
| 50.000 | 126.2.FSLR3RMC050000 | 5.54 | +1.47 | +36.12% | 0.09 | 5.200 | 5.55 | 75 | 5,826 |
| 52.500 | 126.2.FSLR3RMC052500 | 8.05 | +1.67 | +26.18% | 0.14 | 7.700 | 8.1 | 21 | 1,630 |
| 55.000 | 126.2.FSLR3RMC055000 | 10.51 | +1.34 | +14.61% | 0.09 | 10.200 | 10.55 | 31 | 1,767 |
| 57.500 | 126.2.FSLR3RMC057500 | 13.10 | +1.68 | +14.71% | 1.24 | 11.700 | 14.2 | 5 | 306 |
| 60.000 | 126.2.FSLR3RMC060000 | 15.60 | +0.81 | +5.48% | 1.24 | 14.200 | 16.7 | 4 | 582 |
| 62.500 | 126.2.FSLR3RMC062500 | 16.75 | +8.10 | +93.64% | 1.14 | 16.700 | 19.1 | 21 | 144 |
| 65.000 | 126.2.FSLR3RMC065000 | 18.30 | +5.80 | +46.40% | 1.09 | 19.250 | 21.55 | 145 | 182 |
| 70.000 | 126.2.FSLR3RMC070000 | 21.35 | +6.69 | +45.63% | 1.09 | 24.250 | 26.55 | 59 | 77 |
| 75.000 | 126.2.FSLR3RMC075000 | 20.80 | -1.46 | -6.56% | 1.14 | 28.800 | 31.6 | 2 | 9 |
| 80.000 | 126.2.FSLR3RMC080000 | NA | NA | NA | NA | 34.250 | 36.95 | NA | NA |
DATA PROVIDERS
Copyright © 2013 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.