FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.04 Down -1.08 -1.52%
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 28.500 31.4 NA NA
45.000 126.2.FSLR4DPC045000 NA NA NA NA 23.850 26.4 NA NA
48.000 126.2.FSLR4DPC048000 8.00 -0.82 -9.30% 1.31 21.750 23.35 7 8
49.000 126.2.FSLR4DPC049000 7.35 +7.35 NA 1.31 20.750 22.35 11 11
50.000 126.2.FSLR4DPC050000 17.70 +0.70 +4.12% 1.36 18.450 21.4 2 2
50.500 126.2.FSLR4DPC050500 NA NA NA NA 18.200 20.9 NA NA
51.000 126.2.FSLR4DPC051000 12.90 +4.67 +56.74% 1.46 17.800 20.5 6 6
51.500 126.2.FSLR4DPC051500 NA NA NA NA 18.250 19.9 NA NA
52.000 126.2.FSLR4DPC052000 NA NA NA NA 17.750 19.35 NA NA
52.500 126.2.FSLR4DPC052500 NA NA NA NA 17.250 18.85 NA NA
53.000 126.2.FSLR4DPC053000 NA NA NA NA 16.750 18.35 NA NA
53.500 126.2.FSLR4DPC053500 NA NA NA NA 16.250 17.85 NA NA
54.000 126.2.FSLR4DPC054000 16.30 +11.05 +210.48% 0.71 15.750 16.75 17 324
54.500 126.2.FSLR4DPC054500 4.95 +4.95 NA 1.36 13.900 16.9 24 24
55.000 126.2.FSLR4DPC055000 18.63 +6.20 +49.88% 1.41 13.600 16.45 1 5
55.500 126.2.FSLR4DPC055500 14.75 -0.38 -2.51% 1.36 13.400 15.9 1 1
56.000 126.2.FSLR4DPC056000 4.00 +0.35 +9.59% 1.36 12.650 15.4 10 10
56.500 126.2.FSLR4DPC056500 11.90 +11.90 NA 1.36 12.100 14.9 2 2
57.000 126.2.FSLR4DPC057000 6.80 -4.35 -39.01% 1.36 12.750 14.4 6 16
57.500 126.2.FSLR4DPC057500 13.19 +9.45 +252.67% 1.36 11.200 13.9 10 10
58.000 126.2.FSLR4DPC058000 5.95 -7.25 -54.92% 1.36 11.750 13.4 10 80
58.500 126.2.FSLR4DPC058500 6.85 -8.50 -55.37% 1.36 11.350 12.9 41 51
59.000 126.2.FSLR4DPC059000 5.15 -5.85 -53.18% 1.41 10.650 12.45 15 35
59.500 126.2.FSLR4DPC059500 5.20 -1.20 -18.75% 1.06 10.150 11.6 1 13
60.000 126.2.FSLR4DPC060000 10.95 +0.05 +0.46% 1.46 9.750 11.5 3 141
60.500 126.2.FSLR4DPC060500 11.60 +11.60 NA 1.46 9.050 11 6 6
61.000 126.2.FSLR4DPC061000 11.20 +0.20 +1.82% 1.51 8.550 10.55 2 19
61.500 126.2.FSLR4DPC061500 4.05 -2.75 -40.44% 1.51 8.300 10.05 12 41
62.000 126.2.FSLR4DPC062000 6.00 -3.93 -39.58% 1.56 7.800 9.6 19 12
62.500 126.2.FSLR4DPC062500 6.70 +0.45 +7.20% 1.56 7.300 9.1 1 31
63.000 126.2.FSLR4DPC063000 8.10 +3.85 +90.59% 0.61 6.800 7.65 22 95
63.500 126.2.FSLR4DPC063500 4.40 +4.40 NA 1.66 6.300 8.2 10 10
64.000 126.2.FSLR4DPC064000 8.00 +3.25 +68.42% 1.66 5.850 7.7 1 89
64.500 126.2.FSLR4DPC064500 NA NA NA NA 5.300 7.25 NA NA
65.000 126.2.FSLR4DPC065000 5.58 -0.52 -8.52% 0.71 4.850 5.75 1 89
65.500 126.2.FSLR4DPC065500 2.80 -0.25 -8.20% 1.41 4.350 5.95 23 24
66.000 126.2.FSLR4DPC066000 5.70 +2.45 +75.38% 1.01 3.900 5.05 87 251
66.500 126.2.FSLR4DPC066500 4.00 +1.99 +99.01% 0.76 3.550 4.3 13 16
67.000 126.2.FSLR4DPC067000 3.20 -1.05 -24.71% 0.46 3.100 3.5 4 303
67.500 126.2.FSLR4DPC067500 3.22 -0.03 -0.92% 0.61 2.650 3.15 68 141
68.000 126.2.FSLR4DPC068000 2.69 -0.77 -22.25% 0.69 2.290 2.73 30 194
68.500 126.2.FSLR4DPC068500 3.02 +1.12 +58.95% 0.72 2.020 2.26 24 65
69.000 126.2.FSLR4DPC069000 1.95 -1.06 -35.22% 1.00 1.690 2.04 14 432
69.500 126.2.FSLR4DPC069500 1.65 -0.60 -26.67% 0.98 1.400 1.52 16 106
70.000 126.2.FSLR4DPC070000 1.15 -0.95 -45.24% 1.17 1.120 1.21 222 1,641
70.500 126.2.FSLR4DPC070500 0.98 -1.02 -51.00% 1.02 0.920 1.02 73 125
71.000 126.2.FSLR4DPC071000 0.75 -0.65 -46.43% 0.78 0.700 0.78 480 275
71.500 126.2.FSLR4DPC071500 0.63 -0.67 -51.54% 0.62 0.540 0.62 70 129
72.000 126.2.FSLR4DPC072000 0.60 -0.35 -36.84% 0.49 0.420 0.49 1,176 260
72.500 126.2.FSLR4DPC072500 0.34 -0.46 -57.50% 0.38 0.320 0.38 787 1,035
73.000 126.2.FSLR4DPC073000 0.30 -0.36 -54.55% 0.3 0.250 0.3 1,864 177
73.500 126.2.FSLR4DPC073500 0.40 -0.21 -34.43% 0.24 0.160 0.24 24 122
74.000 126.2.FSLR4DPC074000 0.65 +0.22 +51.16% 0.18 0.140 0.18 69 258
74.500 126.2.FSLR4DPC074500 0.15 -0.20 -57.14% 0.15 0.100 0.15 234 73
75.000 126.2.FSLR4DPC075000 0.12 -0.14 -53.85% 0.12 0.060 0.12 83 731
77.500 126.2.FSLR4DPC077500 0.07 -0.10 -58.82% 0.09 0.070 0.09 12 530
80.000 126.2.FSLR4DPC080000 0.04 -0.03 -42.86% 0.04 NA 0.04 2 138
85.000 126.2.FSLR4DPC085000 0.02 -0.10 -83.33% 0.07 NA 0.07 40 282
90.000 126.2.FSLR4DPC090000 0.02 -0.13 -86.67% 0.05 NA 0.05 40 40
95.000 126.2.FSLR4DPC095000 NA NA NA NA NA 0.05 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% 0.05 NA 0.05 2 10
49.000 126.2.FSLR4PPC049000 0.42 -1.69 -80.09% 0.05 NA 0.05 9 16
50.000 126.2.FSLR4PPC050000 0.02 -0.21 -91.30% 0.05 NA 0.05 30 50
50.500 126.2.FSLR4PPC050500 NA NA NA NA NA 0.05 NA NA
51.000 126.2.FSLR4PPC051000 0.24 -1.25 -83.89% 0.05 NA 0.05 1 7
51.500 126.2.FSLR4PPC051500 0.20 -2.03 -91.03% 0.05 NA 0.05 1 1
52.000 126.2.FSLR4PPC052000 0.72 -1.33 -64.88% 0.05 NA 0.05 10 6
52.500 126.2.FSLR4PPC052500 0.13 -1.71 -92.93% 0.05 NA 0.05 40 49
53.000 126.2.FSLR4PPC053000 0.23 -0.51 -68.92% 0.05 NA 0.05 3 2
53.500 126.2.FSLR4PPC053500 0.05 -0.08 -61.54% 0.05 NA 0.05 2 1
54.000 126.2.FSLR4PPC054000 0.18 -3.97 -95.66% 0.05 NA 0.05 10 15
54.500 126.2.FSLR4PPC054500 4.35 +4.35 NA 0.05 NA 0.05 2 2
55.000 126.2.FSLR4PPC055000 0.46 -2.32 -83.45% 0.05 NA 0.05 43 30
55.500 126.2.FSLR4PPC055500 0.67 -2.32 -77.59% 0.05 NA 0.05 40 12
56.000 126.2.FSLR4PPC056000 0.09 -0.12 -57.14% 0.05 NA 0.05 10 50
56.500 126.2.FSLR4PPC056500 0.12 -4.13 -97.18% 0.05 NA 0.05 20 26
57.000 126.2.FSLR4PPC057000 0.15 -0.40 -72.73% 0.02 NA 0.02 20 22
57.500 126.2.FSLR4PPC057500 0.02 -0.17 -89.47% 0.02 NA 0.02 6 13
58.000 126.2.FSLR4PPC058000 0.12 +0.12 NA 0.07 NA 0.07 10 10
58.500 126.2.FSLR4PPC058500 0.13 -0.09 -40.91% 0.09 NA 0.09 10 30
59.000 126.2.FSLR4PPC059000 0.53 -4.82 -90.09% 0.07 NA 0.07 18 23
59.500 126.2.FSLR4PPC059500 0.48 +0.48 NA 0.08 NA 0.08 2 2
60.000 126.2.FSLR4PPC060000 0.01 -0.09 -90.00% 0.05 0.010 0.05 37 181
60.500 126.2.FSLR4PPC060500 0.41 +0.06 +17.14% 0.11 NA 0.11 38 44
61.000 126.2.FSLR4PPC061000 0.10 -0.07 -41.18% 0.13 NA 0.13 35 80
61.500 126.2.FSLR4PPC061500 0.10 -0.27 -72.97% 0.11 NA 0.11 11 50
62.000 126.2.FSLR4PPC062000 0.08 -0.07 -46.67% 0.1 NA 0.1 18 99
62.500 126.2.FSLR4PPC062500 0.03 -0.01 -25.00% 0.05 0.010 0.05 30 274
63.000 126.2.FSLR4PPC063000 0.05 +0.01 +25.00% 0.05 NA 0.05 10 166
63.500 126.2.FSLR4PPC063500 0.07 -0.10 -58.82% 0.1 0.010 0.1 13 96
64.000 126.2.FSLR4PPC064000 0.06 +0.01 +20.00% 0.06 0.010 0.06 39 294
64.500 126.2.FSLR4PPC064500 0.09 -0.27 -75.00% 0.11 0.010 0.11 40 47
65.000 126.2.FSLR4PPC065000 0.10 -0.01 -9.09% 0.1 0.050 0.1 38 1,590
65.500 126.2.FSLR4PPC065500 0.10 -0.04 -28.57% 0.14 0.070 0.14 21 71
66.000 126.2.FSLR4PPC066000 0.15 -0.04 -21.05% 0.17 0.090 0.17 14 648
66.500 126.2.FSLR4PPC066500 0.18 +0.02 +12.50% 0.2 0.140 0.2 34 147
67.000 126.2.FSLR4PPC067000 0.24 +0.05 +26.32% 0.25 0.170 0.25 175 852
67.500 126.2.FSLR4PPC067500 0.29 unch unch 0.33 0.270 0.33 15 1,023
68.000 126.2.FSLR4PPC068000 0.39 +0.06 +18.18% 0.43 0.370 0.43 32 287
68.500 126.2.FSLR4PPC068500 0.52 +0.10 +23.81% 0.57 0.500 0.57 112 65
69.000 126.2.FSLR4PPC069000 0.65 +0.15 +30.00% 0.7 0.630 0.7 428 169
69.500 126.2.FSLR4PPC069500 0.93 +0.22 +30.99% 0.91 0.820 0.91 191 92
70.000 126.2.FSLR4PPC070000 1.09 +0.25 +29.76% 1.17 1.070 1.17 317 965
70.500 126.2.FSLR4PPC070500 1.35 +0.30 +28.57% 0.99 1.340 1.45 79 57
71.000 126.2.FSLR4PPC071000 1.68 +0.35 +26.32% 0.76 1.560 1.72 117 180
71.500 126.2.FSLR4PPC071500 1.93 +0.41 +26.97% 0.65 1.890 2.11 36 28
72.000 126.2.FSLR4PPC072000 1.83 +0.13 +7.65% 0.57 2.320 2.53 196 32
72.500 126.2.FSLR4PPC072500 2.76 +0.84 +43.75% 0.44 2.600 2.9 56 359
73.000 126.2.FSLR4PPC073000 2.22 +0.13 +6.22% 0.44 2.990 3.4 1 8
73.500 126.2.FSLR4PPC073500 NA NA NA NA 2.460 3.95 NA NA
74.000 126.2.FSLR4PPC074000 NA NA NA NA 2.830 4.45 NA NA
74.500 126.2.FSLR4PPC074500 3.75 +0.70 +22.95% 0.44 3.250 4.9 15 35
75.000 126.2.FSLR4PPC075000 4.33 -2.02 -31.81% 0.39 3.450 5.35 1 60
77.500 126.2.FSLR4PPC077500 7.50 +1.20 +19.05% 0.49 5.750 7.95 2 5
80.000 126.2.FSLR4PPC080000 11.55 +1.90 +19.69% 0.29 8.450 10.25 5 47
85.000 126.2.FSLR4PPC085000 11.75 -3.70 -23.95% 0.59 13.500 15.55 10 7
90.000 126.2.FSLR4PPC090000 20.20 +20.20 NA 0.79 18.350 20.75 1 1
95.000 126.2.FSLR4PPC095000 NA NA NA NA 23.150 25.9 NA NA
100.000 126.2.FSLR4PPC100000 NA NA NA NA 28.300 31.25 NA NA
105.000 126.2.FSLR4PPC105000 NA NA NA NA 33.250 35.9 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 8:47 PM ET