FIRST SOLAR Inc

(NASDAQ: FSLR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
72.78 Up +1.16 +1.62%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.FSLR4IKC025000 NA NA NA NA 46.800 49.2 NA 2
30.000 126.2.FSLR4IKC030000 NA NA NA NA 41.350 44.55 NA 20
32.500 126.2.FSLR4IKC032500 NA NA NA NA 38.900 42.1 NA 7
35.000 126.2.FSLR4IKC035000 NA NA NA NA 36.900 38.3 NA NA
37.500 126.2.FSLR4IKC037500 32.38 +32.38 NA 1.82 33.750 37.1 1 14
40.000 126.2.FSLR4IKC040000 31.26 +5.06 +19.31% 1.72 31.350 34.5 2 27
42.500 126.2.FSLR4IKC042500 29.42 +29.42 NA 1.72 28.850 32 12 54
45.000 126.2.FSLR4IKC045000 26.00 +2.98 +12.95% 0.52 26.750 28.3 2 120
47.500 126.2.FSLR4IKC047500 20.57 +20.57 NA 0.37 24.250 25.65 1 49
50.000 126.2.FSLR4IKC050000 21.37 +2.37 +12.47% 0.52 21.800 23.3 3 395
52.500 126.2.FSLR4IKC052500 19.30 +2.80 +16.97% 0.52 19.250 20.8 5 1,543
55.000 126.2.FSLR4IKC055000 18.11 +2.06 +12.83% 1.27 17.250 19.05 5 204
57.500 126.2.FSLR4IKC057500 15.15 +1.18 +8.45% 0.52 14.200 15.8 14 2,068
60.000 126.2.FSLR4IKC060000 13.60 +1.60 +13.33% 0.92 12.300 13.7 5 1,106
61.000 126.2.FSLR4IKC061000 NA NA NA NA 10.800 12.3 NA NA
61.500 126.2.FSLR4IKC061500 NA NA NA NA 10.300 11.8 NA NA
62.000 126.2.FSLR4IKC062000 NA NA NA NA 9.850 11.3 NA NA
62.500 126.2.FSLR4IKC062500 11.00 +2.37 +27.46% 0.42 9.450 10.7 40 1,684
63.000 126.2.FSLR4IKC063000 7.00 +7.00 NA 0.42 9.200 10.2 2 2
63.500 126.2.FSLR4IKC063500 NA NA NA NA 8.650 9.9 NA NA
64.000 126.2.FSLR4IKC064000 NA NA NA NA 8.150 9.4 NA NA
64.500 126.2.FSLR4IKC064500 NA NA NA NA 7.650 8.75 NA NA
65.000 126.2.FSLR4IKC065000 7.89 +1.19 +17.76% 0.42 7.350 8.2 49 3,319
65.500 126.2.FSLR4IKC065500 NA NA NA NA 6.750 7.9 NA NA
66.000 126.2.FSLR4IKC066000 6.80 +1.35 +24.77% 0.42 6.400 7.2 12 18
66.500 126.2.FSLR4IKC066500 3.60 -1.95 -35.14% 0.47 5.900 6.75 1 14
67.000 126.2.FSLR4IKC067000 4.27 -1.03 -19.43% 0.67 5.450 6.45 3 25
67.500 126.2.FSLR4IKC067500 5.55 +1.40 +33.73% 0.37 5.350 5.65 15 2,148
68.000 126.2.FSLR4IKC068000 5.00 +1.10 +28.21% 0.47 4.550 5.25 4 66
68.500 126.2.FSLR4IKC068500 3.00 -0.65 -17.81% 0.52 4.100 4.8 8 14
69.000 126.2.FSLR4IKC069000 4.70 +1.50 +46.88% 0.57 3.750 4.35 26 67
69.500 126.2.FSLR4IKC069500 2.80 +1.17 +71.78% 0.67 3.550 3.95 1 213
70.000 126.2.FSLR4IKC070000 3.36 +1.02 +43.59% 0.72 3.200 3.5 318 3,826
70.500 126.2.FSLR4IKC070500 3.40 +2.08 +157.58% 0.70 2.800 2.98 6 220
71.000 126.2.FSLR4IKC071000 2.53 +0.83 +48.82% 0.92 2.440 2.7 20 1,349
71.500 126.2.FSLR4IKC071500 2.74 +1.21 +79.09% 1.07 2.110 2.35 124 154
72.000 126.2.FSLR4IKC072000 1.86 +0.55 +41.98% 1.14 1.820 1.92 368 5,272
72.500 126.2.FSLR4IKC072500 1.64 +0.57 +53.27% 1.35 1.540 1.63 382 1,977
73.000 126.2.FSLR4IKC073000 1.38 +0.47 +51.65% 1.36 1.290 1.36 695 592
73.500 126.2.FSLR4IKC073500 1.10 +0.39 +54.93% 1.2 1.070 1.2 191 111
74.000 126.2.FSLR4IKC074000 0.86 +0.28 +48.28% 0.95 0.860 0.95 1,753 414
74.500 126.2.FSLR4IKC074500 0.77 +0.28 +57.14% 0.78 0.710 0.78 90 285
75.000 126.2.FSLR4IKC075000 0.65 +0.26 +66.67% 0.65 0.570 0.65 1,454 9,577
76.000 126.2.FSLR4IKC076000 0.41 +0.18 +78.26% 0.44 0.370 0.44 1,273 381
77.500 126.2.FSLR4IKC077500 0.24 +0.09 +60.00% 0.25 0.190 0.25 810 1,549
79.000 126.2.FSLR4IKC079000 0.12 -0.05 -29.41% 0.15 0.100 0.15 41 96
80.000 126.2.FSLR4IKC080000 0.07 -0.03 -30.00% 0.13 0.070 0.13 111 4,677
82.500 126.2.FSLR4IKC082500 NA NA NA NA NA NA NA
85.000 126.2.FSLR4IKC085000 0.05 -0.02 -28.57% 0.05 0.020 0.05 6 1,191
90.000 126.2.FSLR4IKC090000 0.02 -0.01 -33.33% 0.02 NA 0.02 24 646
95.000 126.2.FSLR4IKC095000 0.03 +0.01 +50.00% 0.05 NA 0.05 16 613
100.000 126.2.FSLR4IKC100000 0.01 -0.04 -80.00% 0.02 NA 0.02 2 926
105.000 126.2.FSLR4IKC105000 NA NA NA NA NA 0.05 NA 692
110.000 126.2.FSLR4IKC110000 NA NA NA NA NA 0.05 NA 454
SEPTEMBER 20, 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.FSLR4UKC025000 NA NA NA NA NA 0.05 NA 1,098
30.000 126.2.FSLR4UKC030000 NA NA NA NA NA 0.05 NA 73
32.500 126.2.FSLR4UKC032500 NA NA NA NA NA 0.05 NA 667
35.000 126.2.FSLR4UKC035000 0.03 +0.03 NA 0.05 NA 0.05 7 77
37.500 126.2.FSLR4UKC037500 NA NA NA NA NA 0.05 NA 284
40.000 126.2.FSLR4UKC040000 0.02 +0.01 +100.00% 0.05 NA 0.05 3 239
42.500 126.2.FSLR4UKC042500 0.10 +0.10 NA 0.05 NA 0.05 50 320
45.000 126.2.FSLR4UKC045000 0.19 +0.07 +58.33% 0.05 NA 0.05 1 794
47.500 126.2.FSLR4UKC047500 0.02 -0.03 -60.00% 0.05 NA 0.05 14 703
50.000 126.2.FSLR4UKC050000 0.02 -0.03 -60.00% 0.05 NA 0.05 2 743
52.500 126.2.FSLR4UKC052500 0.05 +0.01 +25.00% 0.05 NA 0.05 2 1,395
55.000 126.2.FSLR4UKC055000 0.03 -0.02 -40.00% 0.05 NA 0.05 7 899
57.500 126.2.FSLR4UKC057500 0.05 unch unch 0.04 0.010 0.04 22 2,944
60.000 126.2.FSLR4UKC060000 0.05 -0.07 -58.33% 0.05 0.010 0.05 47 1,427
61.000 126.2.FSLR4UKC061000 0.12 +0.12 NA 0.1 NA 0.1 10 10
61.500 126.2.FSLR4UKC061500 0.47 -0.01 -2.08% 0.19 NA 0.19 20 25
62.000 126.2.FSLR4UKC062000 0.10 -0.05 -33.33% 0.13 NA 0.13 20 117
62.500 126.2.FSLR4UKC062500 0.07 -0.03 -30.00% 0.08 0.050 0.08 20 1,455
63.000 126.2.FSLR4UKC063000 0.16 +0.02 +14.29% 0.07 0.020 0.07 5 31
63.500 126.2.FSLR4UKC063500 0.25 -0.22 -46.81% 0.08 0.020 0.08 10 10
64.000 126.2.FSLR4UKC064000 0.18 -0.04 -18.18% 0.15 NA 0.15 14 123
64.500 126.2.FSLR4UKC064500 0.21 unch unch 0.08 0.010 0.08 1 30
65.000 126.2.FSLR4UKC065000 0.09 -0.11 -55.00% 0.1 0.080 0.1 292 2,353
65.500 126.2.FSLR4UKC065500 0.10 -0.23 -69.70% 0.13 0.070 0.13 18 57
66.000 126.2.FSLR4UKC066000 0.09 -0.16 -64.00% 0.13 0.090 0.13 20 162
66.500 126.2.FSLR4UKC066500 0.15 -0.13 -46.43% 0.17 0.110 0.17 10 86
67.000 126.2.FSLR4UKC067000 0.15 -0.17 -53.13% 0.19 0.140 0.19 107 468
67.500 126.2.FSLR4UKC067500 0.16 -0.19 -54.29% 0.24 0.160 0.24 59 1,430
68.000 126.2.FSLR4UKC068000 0.20 -0.21 -51.22% 0.25 0.210 0.25 550 1,464
68.500 126.2.FSLR4UKC068500 0.23 -0.29 -55.77% 0.33 0.220 0.33 20 241
69.000 126.2.FSLR4UKC069000 0.38 -0.21 -35.59% 0.36 0.290 0.36 213 741
69.500 126.2.FSLR4UKC069500 0.41 -0.32 -43.84% 0.41 0.360 0.41 91 280
70.000 126.2.FSLR4UKC070000 0.46 -0.39 -45.88% 0.52 0.450 0.52 550 2,200
70.500 126.2.FSLR4UKC070500 0.64 -0.40 -38.46% 0.72 0.550 0.72 83 150
71.000 126.2.FSLR4UKC071000 0.70 -0.52 -42.62% 0.75 0.690 0.75 361 332
71.500 126.2.FSLR4UKC071500 0.85 -0.59 -40.97% 0.93 0.820 0.93 243 233
72.000 126.2.FSLR4UKC072000 1.07 -0.64 -37.43% 1.08 1.000 1.08 293 357
72.500 126.2.FSLR4UKC072500 1.27 -0.73 -36.50% 1.28 1.180 1.28 205 275
73.000 126.2.FSLR4UKC073000 1.45 -1.01 -41.06% 1.38 1.450 1.6 305 123
73.500 126.2.FSLR4UKC073500 1.50 -1.14 -43.18% 1.16 1.730 1.88 116 22
74.000 126.2.FSLR4UKC074000 2.20 -1.11 -33.53% 1.25 1.970 2.47 44 41
74.500 126.2.FSLR4UKC074500 2.46 -0.59 -19.34% 0.76 2.340 2.48 129 25
75.000 126.2.FSLR4UKC075000 2.67 -0.68 -20.30% 0.59 2.620 2.81 113 584
76.000 126.2.FSLR4UKC076000 4.70 +4.70 NA 0.83 3.200 4.05 35 35
77.500 126.2.FSLR4UKC077500 7.78 +2.14 +37.94% 0.73 4.300 5.45 1 390
79.000 126.2.FSLR4UKC079000 NA NA NA NA 5.250 6.95 NA NA
80.000 126.2.FSLR4UKC080000 13.05 -3.05 -18.94% 0.73 6.200 7.95 1 244
82.500 126.2.FSLR4UKC082500 NA NA NA NA NA NA NA
85.000 126.2.FSLR4UKC085000 14.70 -1.49 -9.20% 0.73 10.800 12.95 1 44
90.000 126.2.FSLR4UKC090000 NA NA NA NA 15.650 18.5 NA 10
95.000 126.2.FSLR4UKC095000 NA NA NA NA 20.500 23.55 NA 3
100.000 126.2.FSLR4UKC100000 NA NA NA NA 25.450 28.7 NA 17
105.000 126.2.FSLR4UKC105000 NA NA NA NA 30.450 33.6 NA NA
110.000 126.2.FSLR4UKC110000 NA NA NA NA 35.450 38.6 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 12:05 AM ET