FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
70.46 Down -0.24 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.FSLR4HTC047500 NA NA NA NA 21.350 24.45 NA NA
50.000 126.2.FSLR4HTC050000 NA NA NA NA 18.600 21.4 NA NA
55.000 126.2.FSLR4HTC055000 NA NA NA NA 13.850 16.5 NA NA
57.000 126.2.FSLR4HTC057000 11.00 +4.35 +65.41% 1.59 11.950 15.05 1 21
57.500 126.2.FSLR4HTC057500 10.95 +3.51 +47.18% 1.64 11.400 14.6 1 1
58.000 126.2.FSLR4HTC058000 10.50 +4.15 +65.35% 1.64 10.900 14.1 1 85
58.500 126.2.FSLR4HTC058500 NA NA NA NA 10.400 12.35 NA NA
59.000 126.2.FSLR4HTC059000 NA NA NA NA 10.400 11.9 NA NA
59.500 126.2.FSLR4HTC059500 10.00 +4.00 +66.67% 0.34 9.550 11.3 5 5
60.000 126.2.FSLR4HTC060000 4.45 +4.45 NA 0.59 9.100 11.05 14 14
60.500 126.2.FSLR4HTC060500 NA NA NA NA 8.800 10.45 NA NA
61.000 126.2.FSLR4HTC061000 3.50 -1.70 -32.69% 0.44 8.050 9.9 18 18
61.500 126.2.FSLR4HTC061500 4.30 +0.02 +0.47% 0.49 7.550 9.45 6 7
62.000 126.2.FSLR4HTC062000 9.00 +4.25 +89.47% 0.39 7.300 8.85 7 8
62.500 126.2.FSLR4HTC062500 5.40 +2.34 +76.47% 0.39 6.650 8.35 16 39
63.000 126.2.FSLR4HTC063000 6.90 -0.80 -10.39% 0.39 6.350 7.85 5 35
63.500 126.2.FSLR4HTC063500 7.00 +1.60 +29.63% 0.39 5.700 7.35 10 43
64.000 126.2.FSLR4HTC064000 6.50 -0.30 -4.41% 0.39 5.800 6.85 5 41
64.500 126.2.FSLR4HTC064500 6.35 +2.38 +59.95% 0.44 5.050 6.4 1 1
65.000 126.2.FSLR4HTC065000 5.69 -0.11 -1.90% 0.44 5.100 5.9 1 56
65.500 126.2.FSLR4HTC065500 3.87 +0.47 +13.82% 0.44 4.200 5.4 4 7
66.000 126.2.FSLR4HTC066000 4.91 -0.04 -0.81% 0.54 3.700 5 40 72
66.500 126.2.FSLR4HTC066500 3.91 +0.76 +24.13% 0.49 3.600 4.45 6 12
67.000 126.2.FSLR4HTC067000 4.20 +0.35 +9.09% 0.54 2.940 4 7 123
67.500 126.2.FSLR4HTC067500 3.35 +0.49 +17.13% 0.64 3.150 3.6 110 134
68.000 126.2.FSLR4HTC068000 2.60 -0.70 -21.21% 0.69 2.760 3.15 1 68
68.500 126.2.FSLR4HTC068500 2.30 -0.35 -13.21% 0.65 2.410 2.61 28 66
69.000 126.2.FSLR4HTC069000 1.80 -0.56 -23.73% 0.74 2.090 2.2 12 66
69.500 126.2.FSLR4HTC069500 1.88 -0.38 -16.81% 0.89 1.740 1.85 4 66
70.000 126.2.FSLR4HTC070000 1.43 -0.28 -16.37% 1.07 1.460 1.53 96 338
70.500 126.2.FSLR4HTC070500 1.22 +0.01 +0.83% 1.26 1.200 1.26 59 255
71.000 126.2.FSLR4HTC071000 0.97 -0.24 -19.83% 0.96 0.930 0.96 278 288
71.500 126.2.FSLR4HTC071500 0.78 -0.17 -17.89% 0.78 0.720 0.78 237 291
72.000 126.2.FSLR4HTC072000 0.56 -0.24 -30.00% 0.59 0.560 0.59 239 522
72.500 126.2.FSLR4HTC072500 0.44 -0.17 -27.87% 0.43 0.410 0.43 54 283
73.000 126.2.FSLR4HTC073000 0.37 -0.14 -27.45% 0.36 0.310 0.36 568 482
73.500 126.2.FSLR4HTC073500 0.26 +0.26 NA 0.33 0.200 0.33 11 NA
74.000 126.2.FSLR4HTC074000 0.18 -0.17 -48.57% 0.24 0.150 0.24 42 223
74.500 126.2.FSLR4HTC074500 0.14 +0.14 NA 0.16 0.080 0.16 10 NA
75.000 126.2.FSLR4HTC075000 0.22 +0.04 +22.22% 0.21 NA 0.21 4 136
76.000 126.2.FSLR4HTC076000 0.19 -0.08 -29.63% 0.25 NA 0.25 30 50
77.000 126.2.FSLR4HTC077000 0.03 -0.14 -82.35% 0.04 NA 0.04 2 17
78.000 126.2.FSLR4HTC078000 0.04 +0.04 NA 0.03 NA 0.03 2 2
79.000 126.2.FSLR4HTC079000 0.05 +0.05 NA 0.03 NA 0.03 4 4
80.000 126.2.FSLR4HTC080000 0.10 +0.10 NA 0.03 NA 0.03 11 11
85.000 126.2.FSLR4HTC085000 0.05 -0.08 -61.54% 0.03 NA 0.03 10 20
90.000 126.2.FSLR4HTC090000 NA NA NA NA NA 0.03 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.500 126.2.FSLR4TTC047500 NA NA NA NA NA 0.05 NA NA
50.000 126.2.FSLR4TTC050000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.FSLR4TTC055000 0.18 +0.18 NA 0.03 NA 0.03 10 10
57.000 126.2.FSLR4TTC057000 0.02 -0.03 -60.00% 0.05 NA 0.05 50 265
57.500 126.2.FSLR4TTC057500 0.50 -0.61 -54.96% 0.05 NA 0.05 10 67
58.000 126.2.FSLR4TTC058000 0.45 -1.03 -69.59% 0.06 NA 0.06 4 20
58.500 126.2.FSLR4TTC058500 0.15 -0.45 -75.00% 0.09 NA 0.09 5 24
59.000 126.2.FSLR4TTC059000 0.10 -0.36 -78.26% 0.13 NA 0.13 2 23
59.500 126.2.FSLR4TTC059500 1.60 -0.05 -3.03% 0.15 NA 0.15 1 20
60.000 126.2.FSLR4TTC060000 0.05 -0.07 -58.33% 0.06 NA 0.06 1 63
60.500 126.2.FSLR4TTC060500 1.00 -1.15 -53.49% 0.24 NA 0.24 2 24
61.000 126.2.FSLR4TTC061000 0.08 -0.31 -79.49% 0.25 NA 0.25 20 22
61.500 126.2.FSLR4TTC061500 0.90 -2.35 -72.31% 0.25 NA 0.25 20 48
62.000 126.2.FSLR4TTC062000 0.18 -0.12 -40.00% 0.25 NA 0.25 13 40
62.500 126.2.FSLR4TTC062500 0.11 -0.11 -50.00% 0.25 NA 0.25 10 28
63.000 126.2.FSLR4TTC063000 0.37 +0.22 +146.67% 0.25 NA 0.25 3 35
63.500 126.2.FSLR4TTC063500 0.15 -0.09 -37.50% 0.2 NA 0.2 4 32
64.000 126.2.FSLR4TTC064000 0.03 -0.12 -80.00% 0.24 NA 0.24 20 68
64.500 126.2.FSLR4TTC064500 0.62 -0.16 -20.51% 0.25 NA 0.25 22 43
65.000 126.2.FSLR4TTC065000 0.30 -0.06 -16.67% 0.25 0.050 0.25 63 150
65.500 126.2.FSLR4TTC065500 0.75 -0.14 -15.73% 0.23 0.050 0.23 13 48
66.000 126.2.FSLR4TTC066000 0.17 -0.13 -43.33% 0.2 0.120 0.2 9 57
66.500 126.2.FSLR4TTC066500 0.21 -0.29 -58.00% 0.26 0.150 0.26 6 50
67.000 126.2.FSLR4TTC067000 0.38 +0.09 +31.03% 0.28 0.200 0.28 6 214
67.500 126.2.FSLR4TTC067500 0.30 -0.09 -23.08% 0.33 0.290 0.33 77 457
68.000 126.2.FSLR4TTC068000 0.53 -0.16 -23.19% 0.44 0.390 0.44 68 103
68.500 126.2.FSLR4TTC068500 0.56 +0.02 +3.70% 0.56 0.500 0.56 22 40
69.000 126.2.FSLR4TTC069000 0.63 -0.09 -12.50% 0.67 0.620 0.67 106 111
69.500 126.2.FSLR4TTC069500 0.75 -0.24 -24.24% 0.85 0.780 0.85 116 45
70.000 126.2.FSLR4TTC070000 0.95 -0.17 -15.18% 1.03 0.980 1.03 103 96
70.500 126.2.FSLR4TTC070500 1.16 -0.14 -10.77% 1.22 1.210 1.26 21 35
71.000 126.2.FSLR4TTC071000 1.50 -0.04 -2.60% 1.01 1.450 1.55 12 83
71.500 126.2.FSLR4TTC071500 2.14 +0.30 +16.30% 0.77 1.750 1.81 31 8
72.000 126.2.FSLR4TTC072000 2.15 -1.65 -43.42% 0.70 2.080 2.24 5 36
72.500 126.2.FSLR4TTC072500 2.32 -0.78 -25.16% 0.49 2.270 2.53 20 20
73.000 126.2.FSLR4TTC073000 2.71 +2.71 NA 0.66 2.600 3.2 1 1
73.500 126.2.FSLR4TTC073500 NA NA NA NA 2.950 3.7 NA NA
74.000 126.2.FSLR4TTC074000 NA NA NA NA 3.350 4.05 NA NA
74.500 126.2.FSLR4TTC074500 NA NA NA NA 3.750 4.55 NA NA
75.000 126.2.FSLR4TTC075000 NA NA NA NA 4.200 5.05 NA NA
76.000 126.2.FSLR4TTC076000 NA NA NA NA 5.200 6.05 NA NA
77.000 126.2.FSLR4TTC077000 8.25 +8.25 NA 0.51 6.200 7.05 10 10
78.000 126.2.FSLR4TTC078000 NA NA NA NA 7.200 8.05 NA NA
79.000 126.2.FSLR4TTC079000 NA NA NA NA 8.200 9.05 NA NA
80.000 126.2.FSLR4TTC080000 NA NA NA NA 9.200 10.05 NA NA
85.000 126.2.FSLR4TTC085000 NA NA NA NA 12.950 16.15 NA NA
90.000 126.2.FSLR4TTC090000 NA NA NA NA 18.550 20.05 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 11:22 AM ET