FIRST SOLAR INC $45.96

up +0.62


18/6/2013 04:18 PM  |  NASDAQ : FSLR  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 45.96
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 0.62 (1.37 %)
Prev Close: 45.34
Open: 45.61
Bid: 45.83
Ask: 45.96
Get Trend Analysis Icon Get FSLR Trend Analysis - it has outperformed the S&P 500 by 206%
Options:

Call Options: FSLR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSLR1322F12 40.75 0.00 33.00 30 35.20 30 0 0
13.00 FSLR1322F13 0.00 0.00 31.95 63 34.20 30 0 0
14.00 FSLR1322F14 33.35 0.00 31.85 11 32.10 11 0 19
15.00 FSLR1322F15 34.96 0.00 30.85 11 31.30 11 0 10
16.00 FSLR1322F16 30.45 0.00 29.85 11 30.10 11 0 6
17.00 FSLR1322F17 9.50 0.00 27.95 19 30.20 5 0 0
18.00 FSLR1322F18 11.00 0.00 27.85 11 28.10 11 0 1
19.00 FSLR1322F19 7.90 0.00 26.85 11 27.30 11 0 10
20.00 FSLR1322F20 35.34 0.00 25.85 11 26.30 11 0 70
21.00 FSLR1322F21 25.02 0.00 24.85 11 25.10 11 0 6
22.00 FSLR1322F22 25.00 0.00 23.85 11 24.05 11 0 72
23.00 FSLR1322F23 28.22 0.00 22.80 11 23.30 11 0 57
24.00 FSLR1322F24 21.41 0.00 21.90 5 22.00 5 0 1,442
25.00 FSLR1322F25 21.03 -4.80 20.90 5 21.00 5 19 338
26.00 FSLR1322F26 20.30 -9.15 19.90 5 20.00 5 10 450
27.00 FSLR1322F27 19.19 -3.56 18.85 31 19.00 5 50 2,532
28.00 FSLR1322F28 18.19 -6.38 17.85 31 18.00 5 1 499
29.00 FSLR1322F29 15.69 0.00 16.90 5 17.00 5 0 823
30.00 FSLR1322F30 16.00 -0.30 15.90 11 16.05 41 2 599
31.00 FSLR1322F31 15.02 -4.55 14.90 11 15.05 31 2 649
32.00 FSLR1322F32 14.37 -0.68 13.90 11 14.05 31 3 595
33.00 FSLR1322F33 13.07 1.37 12.90 10 13.05 42 3 1,389
34.00 FSLR1322F34 11.80 0.00 11.90 10 12.05 43 0 172
35.00 FSLR1322F35 11.00 0.35 10.90 11 11.05 53 40 1,711
36.00 FSLR1322F36 9.80 0.00 9.90 31 10.05 98 0 812
37.00 FSLR1322F37 9.25 1.15 8.90 43 9.05 92 7 3,441
37.50 FSLR1314F37.5 0.00 0.00 7.05 10 7.35 10 0 0
37.50 FSLR1322F37.5 0.00 0.00 8.20 55 9.10 215 0 0
38.00 FSLR1322F38 7.38 0.00 7.90 72 8.05 54 0 450
39.00 FSLR1322F39 7.15 1.11 6.90 130 7.05 42 24 811
40.00 FSLR1314F40 5.84 0.00 4.65 10 4.75 31 0 0
40.00 FSLR1322F40 6.30 0.75 5.90 87 6.05 11 84 2,651
41.00 FSLR1314F41 0.00 0.00 3.65 10 3.75 31 0 0
41.00 FSLR1322F41 4.30 0.00 4.90 343 5.05 2 0 2,012
42.00 FSLR1314F42 4.05 0.00 2.53 32 2.84 32 0 0
42.00 FSLR1322F42 3.85 0.00 3.95 415 4.10 5 0 970
42.50 FSLR1314F42.5 4.40 0.00 2.06 32 2.34 32 0 0
42.50 FSLR1322F42.5 3.55 0.55 3.50 86 3.65 53 76 107
43.00 FSLR1314F43 1.54 0.00 1.55 147 1.81 110 0 0
43.00 FSLR1322F43 3.15 0.42 3.05 184 3.20 101 81 569
43.50 FSLR1322F43.5 3.20 0.00 2.64 11 2.72 5 0 125
44.00 FSLR1314F44 0.70 0.00 0.63 11 0.83 53 0 0
44.00 FSLR1322F44 2.22 0.13 2.22 22 2.30 11 737 2,602
44.50 FSLR1322F44.5 1.95 0.35 1.83 11 1.90 5 724 140
45.00 FSLR1314F45 0.01 0.00 0.00 0 0.01 41 0 1,103
45.00 FSLR1322F45 1.47 0.08 1.48 11 1.54 21 634 3,291
45.50 FSLR1322F45.5 1.17 0.03 1.16 11 1.22 22 244 276
46.00 FSLR1314F46 0.01 0.00 0.00 0 0.02 57 0 1,324
46.00 FSLR1322F46 0.94 0.02 0.91 4 0.94 25 1376 2,685
46.50 FSLR1322F46.5 0.72 -0.04 0.69 4 0.72 25 700 1,165
47.00 FSLR1314F47 0.01 0.00 0.00 0 0.02 58 0 1,650
47.00 FSLR1322F47 0.53 -0.07 0.51 21 0.53 4 386 2,428
47.50 FSLR1314F47.5 0.02 0.00 0.00 0 0.02 32 0 1,131
47.50 FSLR1322F47.5 0.36 -0.12 0.37 17 0.40 15 291 756
48.00 FSLR1314F48 0.01 0.00 0.00 0 0.01 39 0 1,454
48.00 FSLR1322F48 0.28 -0.11 0.27 21 0.30 30 1103 3,428
48.50 FSLR1322F48.5 0.29 -0.02 0.20 4 0.22 15 18 551
49.00 FSLR1314F49 0.01 0.00 0.00 0 0.01 1 0 1,447
49.00 FSLR1322F49 0.15 -0.11 0.15 4 0.17 33 341 2,591
49.50 FSLR1322F49.5 0.13 -0.06 0.11 4 0.13 35 128 198
50.00 FSLR1314F50 0.01 0.00 0.00 0 0.01 1 0 1,086
50.00 FSLR1322F50 0.10 -0.05 0.08 15 0.10 32 337 5,982
51.00 FSLR1314F51 0.01 0.00 0.00 0 0.01 497 0 2,004
52.00 FSLR1314F52 0.01 0.00 0.00 0 0.01 40 0 1,070
52.50 FSLR1314F52.5 0.02 0.00 0.00 0 0.02 42 0 669
52.50 FSLR1322F52.5 0.05 -0.03 0.02 62 0.05 129 148 4,042
53.00 FSLR1314F53 0.03 0.00 0.00 0 0.03 113 0 710
54.00 FSLR1314F54 0.02 0.00 0.00 0 0.04 200 0 650
55.00 FSLR1314F55 0.01 0.00 0.00 0 0.01 20 0 1,599
55.00 FSLR1322F55 0.02 -0.05 0.01 21 0.03 86 158 5,158
57.50 FSLR1314F57.5 0.02 0.00 0.00 0 0.02 10 0 2,195
57.50 FSLR1322F57.5 0.04 0.00 0.00 0 0.02 32 5 2,084
60.00 FSLR1314F60 0.01 0.00 0.00 0 0.01 1 0 2,298
60.00 FSLR1322F60 0.02 -0.02 0.01 18 0.02 22 29 4,537
62.50 FSLR1314F62.5 0.01 0.00 0.00 0 0.01 16 0 215
62.50 FSLR1322F62.5 0.03 0.00 0.00 0 0.03 60 0 693
65.00 FSLR1314F65 0.03 0.00 0.00 0 0.02 10 0 96
65.00 FSLR1322F65 0.02 0.00 0.00 0 0.03 73 0 2,159
70.00 FSLR1322F70 0.01 0.00 0.00 0 0.02 54 0 981
75.00 FSLR1322F75 0.01 0.00 0.00 0 0.01 1 0 657
80.00 FSLR1322F80 0.01 0.00 0.00 0 0.01 5 0 453

Put Options: FSLR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSLR1322R12 0.02 0.00 0.00 0 0.02 87 0 282
13.00 FSLR1322R13 0.02 0.00 0.00 0 0.01 5 0 99
14.00 FSLR1322R14 0.02 0.00 0.00 0 0.02 5 0 105
15.00 FSLR1322R15 0.02 0.00 0.00 0 0.03 171 0 434
16.00 FSLR1322R16 0.02 0.00 0.00 0 0.02 5 0 349
17.00 FSLR1322R17 0.01 0.00 0.00 0 0.02 5 0 346
18.00 FSLR1322R18 0.05 0.00 0.00 0 0.02 85 0 256
19.00 FSLR1322R19 0.02 0.00 0.00 0 0.01 16 0 216
20.00 FSLR1322R20 0.01 0.00 0.00 0 0.02 78 0 997
21.00 FSLR1322R21 0.01 0.00 0.00 0 0.01 1 0 285
22.00 FSLR1322R22 0.04 0.00 0.00 0 0.02 72 0 508
23.00 FSLR1322R23 0.02 0.00 0.00 0 0.02 69 0 662
24.00 FSLR1322R24 0.01 0.00 0.00 0 0.01 72 209 6,120
25.00 FSLR1322R25 0.05 0.00 0.00 0 0.02 43 0 1,775
26.00 FSLR1322R26 0.01 0.00 0.00 0 0.01 5 0 1,927
27.00 FSLR1322R27 0.01 0.00 0.00 0 0.01 77 208 2,311
28.00 FSLR1322R28 0.01 0.00 0.00 0 0.01 5 0 1,205
29.00 FSLR1322R29 0.06 0.00 0.00 0 0.01 3 0 1,154
30.00 FSLR1322R30 0.01 -0.02 0.00 0 0.01 23 2 1,075
31.00 FSLR1322R31 0.02 0.00 0.00 0 0.02 32 0 1,016
32.00 FSLR1322R32 0.04 0.00 0.00 0 0.02 32 0 634
33.00 FSLR1322R33 0.02 -0.01 0.00 0 0.02 32 45 1,615
34.00 FSLR1322R34 0.02 -0.01 0.01 7 0.02 6 46 597
35.00 FSLR1322R35 0.05 0.00 0.00 0 0.03 48 0 2,928
36.00 FSLR1322R36 0.06 0.00 0.01 16 0.03 32 0 663
37.00 FSLR1322R37 0.04 -0.03 0.00 0 0.03 5 4 4,548
37.50 FSLR1314R37.5 0.00 0.00 0.00 0 0.03 47 0 0
37.50 FSLR1322R37.5 0.00 0.00 0.00 0 0.04 117 0 0
38.00 FSLR1322R38 0.03 -0.03 0.02 2 0.04 60 7 909
39.00 FSLR1322R39 0.05 -0.04 0.04 1 0.05 46 29 988
40.00 FSLR1314R40 0.02 0.00 0.00 0 0.02 58 0 16
40.00 FSLR1322R40 0.06 -0.05 0.05 24 0.06 54 341 3,029
41.00 FSLR1314R41 0.00 0.00 0.00 0 0.04 194 0 0
41.00 FSLR1322R41 0.07 -0.11 0.06 21 0.08 58 34 1,341
42.00 FSLR1314R42 0.06 0.00 0.00 0 0.03 98 0 1,174
42.00 FSLR1322R42 0.11 -0.17 0.09 32 0.12 99 110 2,843
42.50 FSLR1314R42.5 0.03 0.00 0.00 0 0.02 53 0 555
42.50 FSLR1322R42.5 0.12 -0.24 0.12 15 0.13 1 24 287
43.00 FSLR1314R43 0.01 0.00 0.00 0 0.01 83 0 748
43.00 FSLR1322R43 0.16 -0.28 0.16 4 0.18 15 796 2,027
43.50 FSLR1322R43.5 0.23 -0.34 0.21 22 0.23 17 116 292
44.00 FSLR1314R44 0.01 0.00 0.00 0 0.01 52 0 1,332
44.00 FSLR1322R44 0.30 -0.41 0.28 32 0.30 11 659 2,236
44.50 FSLR1322R44.5 0.41 -0.47 0.39 15 0.42 37 294 410
45.00 FSLR1314R45 0.37 0.00 0.30 10 0.41 93 0 0
45.00 FSLR1322R45 0.53 -0.58 0.53 15 0.56 25 503 2,744
45.50 FSLR1322R45.5 0.72 -0.61 0.71 15 0.75 25 249 684
46.00 FSLR1314R46 1.31 0.00 1.31 99 1.37 32 0 0
46.00 FSLR1322R46 0.99 -0.59 0.94 3 0.97 11 372 2,806
46.50 FSLR1322R46.5 1.23 -0.84 1.21 21 1.28 15 188 237
47.00 FSLR1314R47 2.35 0.00 2.23 70 2.38 42 0 0
47.00 FSLR1322R47 1.58 -0.87 1.53 31 1.59 11 249 1,426
47.50 FSLR1314R47.5 2.90 0.00 2.68 78 2.88 42 0 0
47.50 FSLR1322R47.5 1.75 -0.58 1.89 5 1.96 11 266 251
48.00 FSLR1314R48 3.33 0.00 3.25 26 3.40 82 0 0
48.00 FSLR1322R48 2.30 -1.10 2.29 5 2.35 11 139 2,974
48.50 FSLR1322R48.5 2.90 0.00 2.71 10 2.80 21 0 117
49.00 FSLR1314R49 4.35 0.00 4.20 88 4.40 64 0 0
49.00 FSLR1322R49 3.08 -0.98 3.15 10 3.30 150 73 1,110
49.50 FSLR1322R49.5 4.40 0.00 3.60 54 3.75 68 0 15
50.00 FSLR1314R50 5.38 0.00 5.25 20 5.35 10 0 0
50.00 FSLR1322R50 4.07 -0.73 4.05 52 4.20 67 208 5,846
51.00 FSLR1314R51 6.15 0.00 6.20 72 6.40 52 0 0
52.00 FSLR1314R52 7.34 0.00 7.25 20 7.35 10 0 0
52.50 FSLR1314R52.5 7.55 0.00 7.65 51 7.90 42 0 0
52.50 FSLR1322R52.5 6.38 -1.12 6.50 32 6.65 43 47 1,642
53.00 FSLR1314R53 8.35 0.00 8.20 42 8.40 42 0 0
54.00 FSLR1314R54 9.40 0.00 9.25 1 9.35 10 0 0
55.00 FSLR1314R55 10.26 0.00 10.25 10 10.40 20 0 0
55.00 FSLR1322R55 9.17 -0.38 9.00 5 9.15 181 13 1,774
57.50 FSLR1314R57.5 12.81 0.00 12.70 20 12.90 20 0 0
57.50 FSLR1322R57.5 11.42 0.02 11.50 5 11.65 43 3 308
60.00 FSLR1314R60 15.35 0.00 15.20 20 15.45 21 0 0
60.00 FSLR1322R60 14.79 0.00 14.00 3 14.15 21 0 582
62.50 FSLR1314R62.5 10.30 0.00 17.70 10 17.90 10 0 0
62.50 FSLR1322R62.5 16.75 0.00 16.50 5 16.70 31 0 144
65.00 FSLR1314R65 0.00 0.00 20.20 10 20.40 10 0 0
65.00 FSLR1322R65 18.30 0.00 19.00 5 19.15 31 0 182
70.00 FSLR1322R70 21.35 0.00 23.90 11 24.15 11 0 77
75.00 FSLR1322R75 20.80 0.00 28.90 11 29.15 11 0 9
80.00 FSLR1322R80 0.00 0.00 32.75 30 35.10 51 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center