FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.41 Down -0.18 -0.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.FSLR4DJC025000 NA NA NA NA 42.050 43.65 NA NA
30.000 126.2.FSLR4DJC030000 NA NA NA NA 37.050 38.65 NA NA
32.500 126.2.FSLR4DJC032500 NA NA NA NA 34.550 36.15 NA NA
35.000 126.2.FSLR4DJC035000 33.64 +33.64 NA 1.29 32.100 33.7 2 1
37.500 126.2.FSLR4DJC037500 31.75 +10.90 +52.28% 1.24 29.550 31.15 3 97
40.000 126.2.FSLR4DJC040000 27.79 +1.29 +4.87% 0.14 27.100 27.55 60 81
42.500 126.2.FSLR4DJC042500 13.85 +4.15 +42.78% 1.29 24.600 26.2 1 82
45.000 126.2.FSLR4DJC045000 25.50 +1.50 +6.25% 1.24 22.200 23.65 2 109
47.500 126.2.FSLR4DJC047500 20.34 +0.22 +1.09% 1.24 19.550 21.15 2 84
50.000 126.2.FSLR4DJC050000 17.15 +2.15 +14.33% 1.24 17.100 18.65 3 487
52.500 126.2.FSLR4DJC052500 14.65 -0.35 -2.33% 0.24 14.600 15.15 5 539
55.000 126.2.FSLR4DJC055000 12.67 +1.08 +9.32% 1.29 12.100 13.7 1 1,645
57.500 126.2.FSLR4DJC057500 10.42 +1.31 +14.38% 0.89 9.700 10.8 12 616
60.000 126.2.FSLR4DJC060000 7.34 -0.06 -0.81% 0.19 7.100 7.6 469 1,548
62.500 126.2.FSLR4DJC062500 5.22 +0.22 +4.40% 0.14 4.600 5.05 55 5,328
64.000 126.2.FSLR4DJC064000 3.85 +1.35 +54.00% 0.14 3.150 3.55 17 109
65.000 126.2.FSLR4DJC065000 2.35 -0.37 -13.60% 0.11 2.200 2.52 334 965
65.500 126.2.FSLR4DJC065500 2.02 +0.47 +30.32% 1.34 1.720 3.25 9 107
66.000 126.2.FSLR4DJC066000 1.99 +0.08 +4.19% 0.73 1.180 2.14 5 208
66.500 126.2.FSLR4DJC066500 0.80 -0.63 -44.06% 0.10 0.620 1.01 12 107
67.000 126.2.FSLR4DJC067000 0.40 -0.56 -58.33% 0.07 0.260 0.48 118 268
67.500 126.2.FSLR4DJC067500 0.04 -0.78 -95.12% 0.07 0.030 0.07 614 1,395
68.000 126.2.FSLR4DJC068000 0.03 -0.58 -95.08% 0.04 0.020 0.04 484 366
68.500 126.2.FSLR4DJC068500 0.06 -0.37 -86.05% 0.03 NA 0.03 157 279
69.000 126.2.FSLR4DJC069000 0.03 -0.24 -88.89% 0.02 NA 0.02 423 496
69.500 126.2.FSLR4DJC069500 0.01 -0.22 -95.65% 0.02 NA 0.02 240 536
70.000 126.2.FSLR4DJC070000 0.01 -0.15 -93.75% 0.02 0.010 0.02 581 6,280
70.500 126.2.FSLR4DJC070500 0.04 -0.10 -71.43% 0.04 NA 0.04 16 237
71.000 126.2.FSLR4DJC071000 0.05 -0.04 -44.44% 0.04 NA 0.04 28 316
71.500 126.2.FSLR4DJC071500 0.05 -0.01 -16.67% 0.04 NA 0.04 11 112
72.000 126.2.FSLR4DJC072000 0.01 -0.04 -80.00% 0.04 0.010 0.04 13 187
72.500 126.2.FSLR4DJC072500 0.01 -0.05 -83.33% 0.02 NA 0.02 109 2,029
73.000 126.2.FSLR4DJC073000 0.01 -0.08 -88.89% 0.05 NA 0.05 2 174
73.500 126.2.FSLR4DJC073500 0.05 -0.10 -66.67% 0.05 NA 0.05 22 194
74.000 126.2.FSLR4DJC074000 0.02 -0.13 -86.67% 0.05 NA 0.05 2 120
74.500 126.2.FSLR4DJC074500 0.05 -0.05 -50.00% 0.04 NA 0.04 4 82
75.000 126.2.FSLR4DJC075000 0.04 +0.02 +100.00% 0.01 NA 0.01 11 5,127
76.000 126.2.FSLR4DJC076000 0.11 -0.20 -64.52% 0.05 NA 0.05 34 18
77.500 126.2.FSLR4DJC077500 0.02 -0.01 -33.33% 0.01 NA 0.01 9 1,131
79.000 126.2.FSLR4DJC079000 NA NA NA NA NA 0.05 NA NA
80.000 126.2.FSLR4DJC080000 0.10 +0.09 +900.00% 0.01 NA 0.01 10 2,471
81.000 126.2.FSLR4DJC081000 0.03 -0.16 -84.21% 0.05 NA 0.05 1 5
85.000 126.2.FSLR4DJC085000 0.02 +0.01 +100.00% 0.05 NA 0.05 2 604
90.000 126.2.FSLR4DJC090000 0.05 -0.01 -16.67% 0.05 NA 0.05 62 346
95.000 126.2.FSLR4DJC095000 0.01 unch unch 0.02 NA 0.02 20 252
100.000 126.2.FSLR4DJC100000 0.03 -0.12 -80.00% 0.05 NA 0.05 9 96
105.000 126.2.FSLR4DJC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.FSLR4DJC110000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.FSLR4PJC025000 0.05 unch unch 0.01 NA 0.01 3 43
30.000 126.2.FSLR4PJC030000 0.04 unch unch 0.01 NA 0.01 7 51
32.500 126.2.FSLR4PJC032500 0.08 -0.02 -20.00% 0.01 NA 0.01 5 32
35.000 126.2.FSLR4PJC035000 0.03 -0.02 -40.00% 0.01 NA 0.01 13 331
37.500 126.2.FSLR4PJC037500 0.01 unch unch 0.01 NA 0.01 1 402
40.000 126.2.FSLR4PJC040000 0.01 unch unch 0.01 NA 0.01 1 442
42.500 126.2.FSLR4PJC042500 0.01 -0.01 -50.00% 0.01 NA 0.01 11 268
45.000 126.2.FSLR4PJC045000 0.01 unch unch 0.01 NA 0.01 1 1,047
47.500 126.2.FSLR4PJC047500 0.01 unch unch 0.01 NA 0.01 7 892
50.000 126.2.FSLR4PJC050000 0.06 +0.05 +500.00% 0.01 NA 0.01 22 1,528
52.500 126.2.FSLR4PJC052500 0.05 +0.03 +150.00% 0.01 NA 0.01 3 1,210
55.000 126.2.FSLR4PJC055000 0.01 unch unch 0.02 NA 0.02 30 762
57.500 126.2.FSLR4PJC057500 0.01 -0.02 -66.67% 0.02 NA 0.02 7 666
60.000 126.2.FSLR4PJC060000 0.02 unch unch 0.02 NA 0.02 2 913
62.500 126.2.FSLR4PJC062500 0.02 -0.04 -66.67% 0.02 NA 0.02 130 1,833
64.000 126.2.FSLR4PJC064000 0.05 -0.29 -85.29% 0.03 NA 0.03 222 363
65.000 126.2.FSLR4PJC065000 0.02 -0.11 -84.62% 0.04 0.020 0.04 265 2,265
65.500 126.2.FSLR4PJC065500 0.03 -0.13 -81.25% 0.03 NA 0.03 9 235
66.000 126.2.FSLR4PJC066000 0.08 -0.14 -63.64% 0.03 NA 0.03 403 657
66.500 126.2.FSLR4PJC066500 0.02 -0.33 -94.29% 0.04 NA 0.04 104 180
67.000 126.2.FSLR4PJC067000 0.04 -0.50 -92.59% 0.06 NA 0.06 112 690
67.500 126.2.FSLR4PJC067500 0.20 -0.54 -72.97% 0.23 0.240 0.32 563 1,353
68.000 126.2.FSLR4PJC068000 0.34 -0.65 -65.66% 0.11 0.510 0.7 177 501
68.500 126.2.FSLR4PJC068500 1.21 -0.16 -11.68% 0.19 0.930 1.28 58 224
69.000 126.2.FSLR4PJC069000 1.47 -1.05 -41.67% 0.24 1.520 1.83 116 262
69.500 126.2.FSLR4PJC069500 1.00 -2.00 -66.67% 0.27 1.930 2.36 5 68
70.000 126.2.FSLR4PJC070000 2.79 +0.22 +8.56% 0.19 2.540 2.78 551 2,385
70.500 126.2.FSLR4PJC070500 2.88 +0.25 +9.51% 0.21 2.510 3.3 11 25
71.000 126.2.FSLR4PJC071000 3.19 -1.67 -34.36% 0.26 2.250 3.85 15 114
71.500 126.2.FSLR4PJC071500 3.80 +0.02 +0.53% 0.61 2.830 4.7 31 41
72.000 126.2.FSLR4PJC072000 3.45 -1.97 -36.35% 0.31 3.300 4.9 1 38
72.500 126.2.FSLR4PJC072500 5.10 +0.11 +2.20% 0.21 4.900 5.3 69 1,006
73.000 126.2.FSLR4PJC073000 9.08 +3.06 +50.83% 0.31 4.350 5.9 1 1
73.500 126.2.FSLR4PJC073500 5.30 +0.45 +9.28% 0.31 4.800 6.4 3 48
74.000 126.2.FSLR4PJC074000 3.73 +3.73 NA 0.26 5.350 6.85 20 17
74.500 126.2.FSLR4PJC074500 7.80 +7.80 NA 0.31 5.850 7.4 16 16
75.000 126.2.FSLR4PJC075000 7.13 -0.32 -4.30% 0.31 7.050 7.9 133 962
76.000 126.2.FSLR4PJC076000 NA NA NA NA 7.300 8.95 NA NA
77.500 126.2.FSLR4PJC077500 8.20 -0.10 -1.20% 0.36 8.800 10.45 9 53
79.000 126.2.FSLR4PJC079000 8.25 +8.25 NA 0.36 10.350 11.95 10 10
80.000 126.2.FSLR4PJC080000 12.50 -2.73 -17.93% 0.36 11.350 12.95 1 39
81.000 126.2.FSLR4PJC081000 NA NA NA NA 12.300 13.9 NA NA
85.000 126.2.FSLR4PJC085000 13.10 +13.10 NA 0.36 16.350 17.95 20 10
90.000 126.2.FSLR4PJC090000 NA NA NA NA 21.350 22.95 NA NA
95.000 126.2.FSLR4PJC095000 NA NA NA NA 26.350 27.95 NA NA
100.000 126.2.FSLR4PJC100000 27.15 +27.15 NA 0.36 31.350 32.95 1 1
105.000 126.2.FSLR4PJC105000 NA NA NA NA 36.350 37.95 NA NA
110.000 126.2.FSLR4PJC110000 NA NA NA NA 41.350 42.95 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 3:57 PM ET