$51.51 +0.47 (0.92%) First Solar Inc - NASDAQ

Nov. 26, 2014 | 09:54 AM
Last Trade: 51.51
Trade Time: Nov 26 09:54 AM Eastern Daylight Time
Change: +0.47 (0.92%)
Prev Close: 51.04
Open: 50.96
Bid: 51.51
Ask: 51.53
Options:

Call Options: FSLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FSLR1428K35 13.70 0.00 14.25 27.0 17.75 39.0 0.0 0
37.50 FSLR1428K37.5 11.10 0.00 11.75 27.0 15.25 39.0 0.0 0
38.00 FSLR1428K38 10.60 0.00 11.25 46.0 14.75 58.0 0.0 0
39.00 FSLR1428K39 9.55 0.00 10.25 22.0 13.75 56.0 0.0 0
40.00 FSLR1428K40 7.90 -0.70 9.25 22.0 12.75 57.0 10.0 10
40.50 FSLR1428K40.5 8.15 0.00 8.75 46.0 12.25 82.0 0.0 0
41.00 FSLR1428K41 7.65 0.00 8.40 10.0 11.45 27.0 0.0 0
41.50 FSLR1428K41.5 7.20 0.00 7.90 46.0 10.60 75.0 0.0 0
42.00 FSLR1428K42 6.90 0.00 7.35 46.0 9.75 22.0 0.0 0
42.50 FSLR1428K42.5 6.15 0.00 7.00 42.0 9.25 26.0 0.0 0
43.00 FSLR1428K43 6.50 0.00 7.25 42.0 8.75 40.0 0.0 0
43.50 FSLR1428K43.5 6.15 0.00 6.90 58.0 8.25 28.0 0.0 0
44.00 FSLR1428K44 6.00 0.00 6.40 58.0 7.70 35.0 0.0 0
44.50 FSLR1428K44.5 5.45 0.00 5.90 58.0 7.25 10.0 0.0 0
45.00 FSLR1428K45 3.30 -1.65 5.40 82.0 6.75 56.0 20.0 20
45.50 FSLR1428K45.5 4.45 0.00 5.00 58.0 6.25 10.0 0.0 0
46.00 FSLR1428K46 4.00 0.00 4.50 58.0 5.75 10.0 0.0 0
46.50 FSLR1428K46.5 2.38 -1.12 4.00 134.0 5.15 24.0 22.0 22
47.00 FSLR1428K47 3.00 0.00 3.50 95.0 4.75 21.0 0.0 0
47.50 FSLR1428K47.5 3.10 0.53 3.05 148.0 4.15 39.0 1.0 46
48.00 FSLR1428K48 2.12 0.00 2.55 130.0 3.65 22.0 18.0 74
48.50 FSLR1428K48.5 2.04 0.00 2.04 139.0 3.20 66.0 1.0 18
49.00 FSLR1428K49 1.65 0.21 1.72 428.0 2.76 467.0 13.0 100
49.50 FSLR1428K49.5 1.60 0.00 1.27 510.0 2.20 282.0 5.0 178
50.00 FSLR1428K50 1.20 0.00 0.88 504.0 1.71 431.0 117.0 469
50.50 FSLR1428K50.5 1.13 0.30 0.79 608.0 1.24 20.0 9.0 271
51.00 FSLR1428K51 0.60 0.11 0.59 2.0 0.86 12.0 11.0 713
51.50 FSLR1428K51.5 0.32 0.00 0.32 4.0 0.53 12.0 59.0 335
52.00 FSLR1428K52 0.18 0.00 0.16 10.0 0.40 590.0 44.0 1,121
52.50 FSLR1428K52.5 0.12 0.04 0.05 62.0 0.21 19.0 2.0 281
53.00 FSLR1428K53 0.06 0.00 0.03 129.0 0.50 1702.0 4.0 43
53.50 FSLR1428K53.5 0.01 0.00 0.06 764.0 0.37 34.0 15.0 34
54.00 FSLR1428K54 0.16 0.02 0.08 679.0 0.50 1291.0 5.0 32
54.50 FSLR1428K54.5 0.45 0.07 0.07 552.0 0.50 1182.0 11.0 41
55.00 FSLR1428K55 0.23 0.13 0.04 10.0 0.27 866.0 6.0 335
55.50 FSLR1428K55.5 0.05 -0.34 0.05 40.0 0.50 877.0 55.0 85
56.00 FSLR1428K56 0.26 -0.13 0.26 5.0 0.44 874.0 5.0 29
56.50 FSLR1428K56.5 3.25 2.78 0.04 10.0 0.34 678.0 50.0 50
57.00 FSLR1428K57 0.08 -0.29 0.08 3.0 0.29 510.0 8.0 28
57.50 FSLR1428K57.5 0.15 -0.12 0.05 21.0 0.22 549.0 3.0 28
58.00 FSLR1428K58 0.05 -0.20 0.05 1.0 0.15 302.0 1.0 33
58.50 FSLR1428K58.5 0.03 -0.15 0.02 10.0 0.12 300.0 30.0 31
59.00 FSLR1428K59 0.55 0.41 0.04 541.0 0.09 269.0 10.0 41
59.50 FSLR1428K59.5 3.05 2.96 0.10 10.0 0.07 325.0 30.0 30
60.00 FSLR1428K60 0.15 0.07 0.15 50.0 0.05 180.0 50.0 82
60.50 FSLR1428K60.5 0.23 0.17 0.02 37.0 0.05 181.0 3.0 2
61.00 FSLR1428K61 0.12 0.07 0.05 53.0 0.05 181.0 2.0 23
61.50 FSLR1428K61.5 1.65 1.60 0.01 426.0 0.05 178.0 10.0 9
62.00 FSLR1428K62 1.41 1.36 0.01 1.0 0.05 178.0 5.0 53
62.50 FSLR1428K62.5 1.40 1.35 0.02 20.0 0.05 178.0 7.0 18
63.00 FSLR1428K63 0.05 0.00 0.02 10.0 0.05 175.0 5.0 80
63.50 FSLR1428K63.5 1.40 1.35 0.04 10.0 0.05 190.0 5.0 44
64.00 FSLR1428K64 0.03 0.00 0.91 479.0 0.05 400.0 1.0 40
64.50 FSLR1428K64.5 1.55 1.50 0.87 38.0 0.05 107.0 1.0 5
65.00 FSLR1428K65 0.12 0.07 0.10 1.0 0.05 732.0 15.0 421
65.50 FSLR1428K65.5 0.09 0.04 0.66 616.0 0.05 460.0 3.0 6
66.00 FSLR1428K66 1.05 1.00 0.01 4.0 0.05 376.0 1.0 6
66.50 FSLR1428K66.5 0.02 -0.03 0.02 1.0 0.05 326.0 1.0 10
67.00 FSLR1428K67 0.05 0.00 0.52 252.0 0.05 379.0 0.0 0
67.50 FSLR1428K67.5 0.90 0.85 0.48 81.0 0.05 126.0 9.0 9
68.00 FSLR1428K68 0.19 0.14 0.43 283.0 0.05 627.0 7.0 7
69.00 FSLR1428K69 0.05 0.00 0.35 231.0 0.05 454.0 0.0 0
70.00 FSLR1428K70 0.80 0.75 0.28 272.0 0.05 122.0 10.0 29
75.00 FSLR1428K75 0.25 0.20 0.16 40.0 0.05 122.0 4.0 4
80.00 FSLR1428K80 0.05 0.00 0.04 11.0 0.05 112.0 0.0 0
85.00 FSLR1428K85 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0

Put Options: FSLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FSLR1428W35 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
37.50 FSLR1428W37.5 0.48 0.43 0.06 274.0 0.05 331.0 4.0 4
38.00 FSLR1428W38 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
39.00 FSLR1428W39 0.05 0.00 0.00 0.0 0.05 121.0 0.0 0
40.00 FSLR1428W40 0.13 0.08 0.03 446.0 0.05 460.0 3.0 16
40.50 FSLR1428W40.5 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
41.00 FSLR1428W41 0.05 0.00 0.00 0.0 0.05 63.0 0.0 0
41.50 FSLR1428W41.5 0.05 0.00 0.01 122.0 0.05 63.0 0.0 0
42.00 FSLR1428W42 0.06 0.00 0.04 11.0 0.05 63.0 0.0 0
42.50 FSLR1428W42.5 0.28 0.26 0.01 1.0 0.05 70.0 1.0 19
43.00 FSLR1428W43 0.12 0.00 0.01 180.0 0.05 63.0 0.0 0
43.50 FSLR1428W43.5 0.19 0.00 0.05 10.0 0.06 66.0 0.0 0
44.00 FSLR1428W44 0.03 -0.25 0.01 36.0 0.01 10.0 10.0 5
44.50 FSLR1428W44.5 0.37 0.00 0.14 688.0 0.17 1.0 0.0 0
45.00 FSLR1428W45 0.23 -0.15 0.03 690.0 0.24 10.0 5.0 34
45.50 FSLR1428W45.5 0.05 0.00 0.09 761.0 0.09 532.0 20.0 30
46.00 FSLR1428W46 0.10 -0.28 0.10 20.0 0.46 10.0 20.0 30
46.50 FSLR1428W46.5 0.19 0.00 0.20 680.0 0.50 849.0 20.0 48
47.00 FSLR1428W47 0.10 -0.17 0.02 32.0 0.50 1030.0 1.0 1
47.50 FSLR1428W47.5 0.05 0.00 0.02 56.0 0.38 1102.0 3.0 243
48.00 FSLR1428W48 0.08 0.00 0.01 37.0 0.19 1141.0 16.0 137
48.50 FSLR1428W48.5 0.12 0.00 0.01 121.0 0.38 1184.0 10.0 48
49.00 FSLR1428W49 0.16 0.00 0.03 22.0 0.27 55.0 2.0 102
49.50 FSLR1428W49.5 0.12 0.00 0.05 104.0 0.21 1208.0 103.0 219
50.00 FSLR1428W50 0.09 -0.11 0.02 22.0 0.14 142.0 3.0 172
50.50 FSLR1428W50.5 0.61 0.00 0.04 7.0 0.25 19.0 11.0 184
51.00 FSLR1428W51 0.56 0.00 0.22 72.0 0.38 539.0 10.0 121
51.50 FSLR1428W51.5 0.54 -0.25 0.31 212.0 1.10 1159.0 10.0 56
52.00 FSLR1428W52 0.87 -0.87 0.59 80.0 0.98 925.0 10.0 46
52.50 FSLR1428W52.5 2.35 1.06 1.06 28.0 1.93 970.0 217.0 207
53.00 FSLR1428W53 2.14 0.31 1.48 24.0 2.42 742.0 1.0 17
53.50 FSLR1428W53.5 3.20 0.00 1.93 11.0 3.00 525.0 6.0 16
54.00 FSLR1428W54 3.20 0.00 2.44 11.0 3.50 496.0 3.0 12
54.50 FSLR1428W54.5 4.30 1.05 2.89 46.0 4.00 302.0 2.0 7
55.00 FSLR1428W55 5.10 1.30 3.45 55.0 4.50 775.0 1.0 252
55.50 FSLR1428W55.5 7.79 3.49 3.90 29.0 5.00 511.0 10.0 14
56.00 FSLR1428W56 6.00 1.25 4.40 29.0 5.50 490.0 31.0 26
56.50 FSLR1428W56.5 6.70 1.50 4.80 11.0 6.10 147.0 10.0 13
57.00 FSLR1428W57 4.00 -1.60 5.35 35.0 6.60 167.0 4.0 21
57.50 FSLR1428W57.5 8.71 2.91 5.75 11.0 7.10 58.0 10.0 15
58.00 FSLR1428W58 8.00 1.55 6.30 35.0 7.60 82.0 3.0 23
58.50 FSLR1428W58.5 10.60 3.50 6.15 1.0 8.25 28.0 1.0 1
59.00 FSLR1428W59 4.50 -2.80 7.15 35.0 9.00 11.0 25.0 19
59.50 FSLR1428W59.5 5.52 -2.23 7.60 35.0 9.45 11.0 1.0 10
60.00 FSLR1428W60 8.50 0.00 6.90 9.0 10.50 14.0 0.0 0
60.50 FSLR1428W60.5 8.25 0.00 7.45 1.0 11.25 20.0 0.0 0
61.00 FSLR1428W61 11.41 2.71 7.95 24.0 11.60 10.0 4.0 4
61.50 FSLR1428W61.5 9.20 0.00 8.40 11.0 12.15 27.0 0.0 0
62.00 FSLR1428W62 9.70 0.00 9.00 27.0 12.70 45.0 0.0 0
62.50 FSLR1428W62.5 10.20 0.00 9.50 27.0 13.20 40.0 0.0 0
63.00 FSLR1428W63 8.45 -2.25 10.00 1.0 13.70 20.0 8.0 8
63.50 FSLR1428W63.5 11.20 0.00 10.50 27.0 14.20 45.0 0.0 0
64.00 FSLR1428W64 11.70 0.00 11.00 27.0 14.70 45.0 0.0 0
64.50 FSLR1428W64.5 11.05 -1.15 11.20 21.0 15.15 20.0 18.0 18
65.00 FSLR1428W65 16.70 4.00 11.80 11.0 15.60 10.0 10.0 11
65.50 FSLR1428W65.5 11.85 -1.35 12.20 21.0 16.15 27.0 18.0 18
66.00 FSLR1428W66 15.33 1.98 12.90 11.0 16.60 10.0 1.0 1
66.50 FSLR1428W66.5 13.80 0.00 13.30 11.0 17.10 10.0 0.0 0
67.00 FSLR1428W67 14.35 0.00 13.75 11.0 17.60 10.0 0.0 0
67.50 FSLR1428W67.5 14.95 0.00 14.25 11.0 18.10 10.0 0.0 0
68.00 FSLR1428W68 15.70 0.00 14.95 10.0 18.60 30.0 0.0 0
69.00 FSLR1428W69 20.95 4.50 15.95 10.0 19.60 27.0 1.0 1
70.00 FSLR1428W70 17.70 0.00 16.95 10.0 20.60 27.0 0.0 0
75.00 FSLR1428W75 22.65 0.00 21.75 1.0 25.70 10.0 0.0 0
80.00 FSLR1428W80 27.30 0.00 26.75 1.0 30.70 10.0 0.0 0
85.00 FSLR1428W85 32.30 0.00 32.00 10.0 35.80 30.0 0.0 0