First Solar Inc $69.15

down -0.85


28/8/2014 04:00 PM  |  : FSLR  
Industries :
Last Trade: 69.15
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.85 (-1.21 %)
Prev Close: 70.00
Open: 69.32
Bid: 69.13
Ask: 69.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FSLR Trend Analysis - it has outperformed the S&P 500 by 65%
Options:

Call Options: FSLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 FSLR1429H47.5 22.10 0.00 19.95 1.0 22.75 10.0 0.0 0
50.00 FSLR1429H50 19.70 0.00 17.50 4.0 20.50 13.0 0.0 0
55.00 FSLR1429H55 14.70 0.00 12.45 3.0 15.25 57.0 0.0 0
57.00 FSLR1429H57 11.00 -0.85 10.95 95.0 13.25 139.0 1.0 1
57.50 FSLR1429H57.5 10.95 -0.20 10.45 95.0 12.75 139.0 1.0 1
58.00 FSLR1429H58 10.50 -0.15 9.95 95.0 12.25 139.0 1.0 1
58.50 FSLR1429H58.5 10.15 0.00 9.50 205.0 11.40 272.0 0.0 0
59.00 FSLR1429H59 9.90 0.00 8.95 187.0 10.95 284.0 0.0 0
59.50 FSLR1429H59.5 10.00 -0.20 8.50 236.0 10.45 533.0 5.0 5
60.00 FSLR1429H60 4.45 -5.25 7.95 176.0 9.95 396.0 14.0 14
60.50 FSLR1429H60.5 9.20 0.00 7.40 250.0 9.45 494.0 0.0 0
61.00 FSLR1429H61 3.50 -5.20 6.90 242.0 8.95 427.0 18.0 18
61.50 FSLR1429H61.5 4.30 -3.90 6.55 256.0 8.45 457.0 6.0 7
62.00 FSLR1429H62 9.00 1.30 6.00 380.0 7.95 564.0 7.0 8
62.50 FSLR1429H62.5 8.90 1.70 5.40 236.0 7.40 494.0 1.0 40
63.00 FSLR1429H63 8.20 1.50 5.05 248.0 6.95 464.0 10.0 24
63.50 FSLR1429H63.5 7.00 0.75 4.50 250.0 6.40 497.0 10.0 43
64.00 FSLR1429H64 5.75 0.00 4.00 156.0 5.90 303.0 3.0 39
64.50 FSLR1429H64.5 6.35 1.15 3.55 124.0 5.40 270.0 1.0 1
65.00 FSLR1429H65 5.50 0.00 3.10 120.0 4.90 257.0 10.0 46
65.50 FSLR1429H65.5 3.87 -0.28 2.65 79.0 4.40 504.0 4.0 7
66.00 FSLR1429H66 4.00 0.00 2.10 153.0 3.80 286.0 7.0 62
66.50 FSLR1429H66.5 3.50 0.25 1.70 43.0 3.55 486.0 12.0 12
67.00 FSLR1429H67 3.50 0.00 1.96 640.0 2.50 911.0 5.0 123
67.50 FSLR1429H67.5 1.80 -0.98 1.44 463.0 2.19 961.0 1.0 106
68.00 FSLR1429H68 1.39 -0.57 1.10 418.0 1.60 1057.0 10.0 61
68.50 FSLR1429H68.5 0.95 -0.54 0.77 265.0 1.06 1322.0 2.0 71
69.00 FSLR1429H69 0.55 -0.64 0.49 45.0 0.56 50.0 163.0 67
69.50 FSLR1429H69.5 0.35 -0.57 0.28 152.0 0.34 41.0 82.0 205
70.00 FSLR1429H70 0.17 -0.66 0.14 4.0 0.19 124.0 325.0 432
70.50 FSLR1429H70.5 0.10 -0.39 0.07 231.0 0.13 553.0 96.0 332
71.00 FSLR1429H71 0.05 -0.27 0.03 6.0 0.08 478.0 147.0 827
71.50 FSLR1429H71.5 0.03 -0.23 0.01 12.0 0.06 466.0 323.0 662
72.00 FSLR1429H72 0.04 -0.10 0.01 22.0 0.06 562.0 237.0 920
72.50 FSLR1429H72.5 0.04 -0.03 0.03 149.0 0.10 52.0 151.0 643
73.00 FSLR1429H73 0.06 0.04 0.05 17.0 0.06 354.0 250.0 997
73.50 FSLR1429H73.5 0.05 -0.09 0.05 2.0 0.05 177.0 2.0 35
74.00 FSLR1429H74 0.01 -0.02 0.01 2.0 0.02 18.0 23.0 273
74.50 FSLR1429H74.5 0.17 0.08 0.08 292.0 0.05 177.0 107.0 117
75.00 FSLR1429H75 0.02 -0.11 0.13 3.0 0.04 224.0 8.0 157
76.00 FSLR1429H76 0.19 0.14 0.02 22.0 0.05 183.0 30.0 50
77.00 FSLR1429H77 0.01 0.00 0.02 1.0 0.05 247.0 6.0 13
77.50 FSLR1429H77.5 0.00 0.00 0.08 339.0 0.88 386.0 0.0 0
78.00 FSLR1429H78 0.04 -0.01 0.02 184.0 0.05 256.0 2.0 2
79.00 FSLR1429H79 0.02 -0.03 0.02 1.0 0.05 255.0 20.0 24
80.00 FSLR1429H80 0.10 0.05 0.04 34.0 0.05 247.0 11.0 11
85.00 FSLR1429H85 0.05 0.03 0.05 10.0 0.02 72.0 10.0 20
90.00 FSLR1429H90 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0

Put Options: FSLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 FSLR1429T47.5 0.05 0.00 0.00 0.0 0.05 276.0 0.0 0
50.00 FSLR1429T50 0.05 0.00 0.00 0.0 0.05 261.0 0.0 0
55.00 FSLR1429T55 0.18 0.13 0.01 279.0 0.05 233.0 10.0 10
57.00 FSLR1429T57 0.02 -0.03 0.02 42.0 0.05 236.0 50.0 265
57.50 FSLR1429T57.5 0.50 0.45 0.06 1.0 0.05 227.0 10.0 67
58.00 FSLR1429T58 0.45 0.40 0.05 1.0 0.05 229.0 4.0 20
58.50 FSLR1429T58.5 0.15 0.10 0.05 192.0 0.05 231.0 5.0 24
59.00 FSLR1429T59 0.03 -0.02 0.02 435.0 0.05 232.0 35.0 40
59.50 FSLR1429T59.5 0.05 0.00 0.04 241.0 0.04 212.0 11.0 20
60.00 FSLR1429T60 0.05 0.03 0.01 122.0 0.02 49.0 1.0 63
60.50 FSLR1429T60.5 1.00 0.95 0.01 220.0 0.05 243.0 2.0 24
61.00 FSLR1429T61 0.05 0.00 0.03 106.0 0.05 262.0 1.0 22
61.50 FSLR1429T61.5 0.90 0.87 0.05 184.0 0.05 250.0 20.0 48
62.00 FSLR1429T62 0.18 0.12 0.01 36.0 0.05 249.0 13.0 40
62.50 FSLR1429T62.5 0.11 0.08 0.03 10.0 0.05 247.0 10.0 28
63.00 FSLR1429T63 0.02 0.00 0.03 1.0 0.05 244.0 23.0 52
63.50 FSLR1429T63.5 0.15 0.02 0.04 10.0 0.07 273.0 4.0 32
64.00 FSLR1429T64 0.03 -0.16 0.03 2.0 0.08 14.0 20.0 48
64.50 FSLR1429T64.5 0.62 0.48 0.05 102.0 0.06 5.0 22.0 43
65.00 FSLR1429T65 0.02 -0.01 0.02 2.0 0.02 28.0 4.0 146
65.50 FSLR1429T65.5 0.75 0.55 0.05 383.0 0.11 9.0 13.0 48
66.00 FSLR1429T66 0.18 -0.01 0.12 124.0 0.12 42.0 4.0 64
66.50 FSLR1429T66.5 0.04 0.00 0.02 5.0 0.11 571.0 30.0 85
67.00 FSLR1429T67 0.05 -0.02 0.02 183.0 0.08 658.0 70.0 281
67.50 FSLR1429T67.5 0.05 -0.04 0.05 169.0 0.11 483.0 149.0 732
68.00 FSLR1429T68 0.16 0.03 0.11 31.0 0.18 430.0 116.0 237
68.50 FSLR1429T68.5 0.30 0.11 0.21 184.0 0.30 492.0 94.0 251
69.00 FSLR1429T69 0.39 0.13 0.40 70.0 0.50 546.0 153.0 384
69.50 FSLR1429T69.5 0.52 0.00 0.67 16.0 0.74 27.0 34.0 246
70.00 FSLR1429T70 1.00 0.32 0.93 274.0 1.15 229.0 70.0 374
70.50 FSLR1429T70.5 1.66 0.82 1.19 358.0 1.66 843.0 20.0 287
71.00 FSLR1429T71 1.80 0.62 1.38 427.0 2.21 877.0 33.0 160
71.50 FSLR1429T71.5 2.71 1.30 1.65 450.0 2.69 702.0 20.0 111
72.00 FSLR1429T72 3.00 1.00 2.19 689.0 3.20 571.0 1.0 266
72.50 FSLR1429T72.5 1.95 0.08 2.60 397.0 3.70 580.0 34.0 49
73.00 FSLR1429T73 2.71 0.80 3.10 356.0 4.20 481.0 1.0 1
73.50 FSLR1429T73.5 2.15 0.00 3.60 250.0 4.70 66.0 0.0 0
74.00 FSLR1429T74 2.60 0.00 4.05 246.0 5.10 35.0 0.0 0
74.50 FSLR1429T74.5 3.05 0.00 4.50 205.0 5.60 82.0 0.0 0
75.00 FSLR1429T75 3.55 0.00 5.00 147.0 6.90 245.0 0.0 0
76.00 FSLR1429T76 4.50 0.00 6.00 81.0 7.20 145.0 0.0 0
77.00 FSLR1429T77 8.25 2.70 7.00 21.0 8.10 51.0 10.0 10
77.50 FSLR1429T77.5 8.35 0.00 8.35 171.0 11.65 168.0 0.0 0
78.00 FSLR1429T78 6.65 0.00 8.00 21.0 9.20 31.0 0.0 0
79.00 FSLR1429T79 7.65 0.00 9.10 21.0 10.20 31.0 0.0 0
80.00 FSLR1429T80 8.65 0.00 10.10 109.0 11.20 217.0 0.0 0
85.00 FSLR1429T85 13.20 0.00 14.75 40.0 17.20 65.0 0.0 0
90.00 FSLR1429T90 18.15 0.00 19.75 40.0 22.20 40.0 0.0 0
Trading Center