$67.75 +0.58 (0.86%) First Solar Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 67.75
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.58 (0.86%)
Prev Close: 67.17
Open: 66.93
Bid: 67.73
Ask: 67.75
Options:

Call Options: FSLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 FSLR1426I54 12.60 0.00 13.10 556.0 14.40 118.0 0.0 0
54.50 FSLR1426I54.5 12.35 0.00 12.60 560.0 13.90 99.0 0.0 0
55.00 FSLR1426I55 11.80 0.00 12.05 573.0 13.40 116.0 0.0 0
55.50 FSLR1426I55.5 11.35 0.00 11.55 582.0 12.80 126.0 0.0 0
56.00 FSLR1426I56 10.85 0.00 11.00 591.0 12.25 148.0 0.0 0
56.50 FSLR1426I56.5 10.05 0.00 10.45 593.0 11.75 188.0 0.0 0
57.00 FSLR1426I57 9.85 0.00 10.25 545.0 11.25 124.0 0.0 0
57.50 FSLR1426I57.5 9.35 0.00 9.70 466.0 10.95 86.0 0.0 0
58.00 FSLR1426I58 8.85 0.00 9.20 427.0 10.35 207.0 0.0 0
58.50 FSLR1426I58.5 8.35 0.00 8.70 552.0 9.70 151.0 0.0 0
59.00 FSLR1426I59 7.85 0.00 8.20 436.0 9.35 183.0 0.0 0
59.50 FSLR1426I59.5 7.35 0.00 7.70 221.0 8.85 37.0 0.0 0
60.00 FSLR1426I60 10.49 3.59 7.20 143.0 8.25 33.0 20.0 20
60.50 FSLR1426I60.5 6.45 0.00 6.70 135.0 7.70 22.0 0.0 0
61.00 FSLR1426I61 7.33 1.38 6.40 149.0 7.60 53.0 8.0 0
61.50 FSLR1426I61.5 5.40 0.00 5.70 340.0 6.70 30.0 0.0 0
62.00 FSLR1426I62 4.95 0.00 5.20 349.0 6.25 30.0 0.0 0
62.50 FSLR1426I62.5 5.00 0.00 4.50 344.0 5.75 30.0 1.0 2
63.00 FSLR1426I63 5.38 1.48 4.50 172.0 5.25 38.0 4.0 0
63.50 FSLR1426I63.5 3.45 0.00 3.65 622.0 5.10 644.0 0.0 0
64.00 FSLR1426I64 4.52 1.27 3.60 659.0 4.55 733.0 8.0 12
64.50 FSLR1426I64.5 2.78 0.00 3.15 776.0 3.90 748.0 0.0 0
65.00 FSLR1426I65 3.40 0.74 2.69 741.0 3.35 700.0 51.0 136
65.50 FSLR1426I65.5 2.45 0.00 2.37 722.0 3.05 644.0 25.0 25
66.00 FSLR1426I66 2.05 -0.15 1.98 770.0 2.50 803.0 11.0 18
66.50 FSLR1426I66.5 2.81 1.24 1.66 906.0 2.07 979.0 8.0 53
67.00 FSLR1426I67 2.08 0.69 1.40 223.0 1.53 154.0 7.0 59
67.50 FSLR1426I67.5 1.20 0.04 1.15 81.0 1.28 419.0 346.0 426
68.00 FSLR1426I68 0.90 -0.06 0.90 2.0 0.96 41.0 434.0 729
68.50 FSLR1426I68.5 0.75 -0.03 0.73 14.0 0.79 62.0 34.0 149
69.00 FSLR1426I69 0.57 -0.05 0.51 2.0 0.57 10.0 88.0 227
69.50 FSLR1426I69.5 0.40 -0.07 0.40 3.0 0.44 102.0 38.0 167
70.00 FSLR1426I70 0.28 -0.11 0.30 36.0 0.34 37.0 1254.0 228
70.50 FSLR1426I70.5 0.30 -0.02 0.19 805.0 0.31 678.0 88.0 97
71.00 FSLR1426I71 0.18 -0.03 0.15 107.0 0.20 51.0 307.0 378
71.50 FSLR1426I71.5 0.11 -0.10 0.11 170.0 0.22 749.0 8.0 142
72.00 FSLR1426I72 0.13 -0.02 0.08 88.0 0.16 242.0 587.0 412
72.50 FSLR1426I72.5 0.10 -0.04 0.06 40.0 0.18 646.0 5.0 285
73.00 FSLR1426I73 0.09 -0.03 0.04 133.0 0.10 464.0 234.0 387
73.50 FSLR1426I73.5 0.08 -0.03 0.03 45.0 0.10 388.0 70.0 165
74.00 FSLR1426I74 0.11 0.08 0.02 65.0 0.11 407.0 16.0 310
74.50 FSLR1426I74.5 0.07 0.00 0.01 30.0 0.07 41.0 3.0 107
75.00 FSLR1426I75 0.05 0.00 0.01 41.0 0.05 20.0 486.0 346
76.00 FSLR1426I76 0.06 0.00 0.03 20.0 0.11 445.0 5.0 87
77.00 FSLR1426I77 0.14 0.00 0.08 120.0 0.09 151.0 5.0 21
77.50 FSLR1426I77.5 0.23 0.03 0.12 480.0 0.26 82.0 3.0 12
78.00 FSLR1426I78 0.41 0.16 0.08 830.0 0.21 127.0 2.0 7
79.00 FSLR1426I79 0.02 -0.05 0.02 2.0 0.03 39.0 4.0 37
80.00 FSLR1426I80 0.22 0.15 0.08 1122.0 0.06 67.0 5.0 6
82.50 FSLR1426I82.5 0.39 0.00 0.04 1.0 0.26 43.0 0.0 0
85.00 FSLR1426I85 0.08 0.00 0.03 679.0 0.06 62.0 0.0 0
90.00 FSLR1426I90 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0

Put Options: FSLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 FSLR1426U54 0.06 0.00 0.04 10.0 0.14 109.0 38.0 39
54.50 FSLR1426U54.5 0.10 0.00 0.01 31.0 0.16 103.0 5.0 5
55.00 FSLR1426U55 0.33 0.28 0.01 49.0 0.19 90.0 1.0 1
55.50 FSLR1426U55.5 0.15 0.00 0.02 1.0 0.22 100.0 4.0 4
56.00 FSLR1426U56 0.15 0.00 0.01 31.0 0.25 113.0 0.0 0
56.50 FSLR1426U56.5 0.15 0.00 0.03 31.0 0.25 117.0 0.0 0
57.00 FSLR1426U57 0.18 0.00 0.01 1.0 0.25 118.0 0.0 0
57.50 FSLR1426U57.5 0.05 0.00 0.02 108.0 0.25 126.0 1.0 1
58.00 FSLR1426U58 0.10 -0.14 0.02 371.0 0.25 123.0 20.0 20
58.50 FSLR1426U58.5 0.25 0.00 0.01 431.0 0.25 120.0 0.0 0
59.00 FSLR1426U59 0.25 0.00 0.01 419.0 0.25 361.0 0.0 0
59.50 FSLR1426U59.5 0.25 0.00 0.01 1.0 0.25 458.0 0.0 0
60.00 FSLR1426U60 0.10 -0.15 0.01 1.0 0.13 436.0 20.0 26
60.50 FSLR1426U60.5 0.97 0.72 0.02 801.0 0.25 512.0 4.0 2
61.00 FSLR1426U61 0.10 0.00 0.08 31.0 0.25 404.0 31.0 31
61.50 FSLR1426U61.5 0.02 0.00 0.02 122.0 0.25 607.0 0.0 0
62.00 FSLR1426U62 0.15 0.00 0.04 244.0 0.25 665.0 17.0 32
62.50 FSLR1426U62.5 0.28 0.03 0.01 577.0 0.17 716.0 8.0 11
63.00 FSLR1426U63 0.07 -0.19 0.07 316.0 0.16 573.0 20.0 25
63.50 FSLR1426U63.5 0.13 -0.06 0.09 437.0 0.17 299.0 10.0 7
64.00 FSLR1426U64 0.17 -0.18 0.12 382.0 0.22 827.0 31.0 176
64.50 FSLR1426U64.5 1.08 0.70 0.16 169.0 0.31 580.0 12.0 24
65.00 FSLR1426U65 0.29 -0.20 0.21 247.0 0.30 91.0 115.0 306
65.50 FSLR1426U65.5 0.38 -0.32 0.31 45.0 0.37 11.0 151.0 268
66.00 FSLR1426U66 0.43 -0.37 0.38 156.0 0.46 88.0 59.0 155
66.50 FSLR1426U66.5 0.55 -0.47 0.49 372.0 0.57 100.0 14.0 109
67.00 FSLR1426U67 0.66 -0.49 0.66 11.0 0.72 60.0 90.0 364
67.50 FSLR1426U67.5 0.88 -0.46 0.82 11.0 0.93 133.0 56.0 189
68.00 FSLR1426U68 1.06 -0.68 1.08 125.0 1.15 26.0 244.0 376
68.50 FSLR1426U68.5 1.37 -0.76 1.37 60.0 1.48 170.0 1011.0 100
69.00 FSLR1426U69 1.94 -0.51 1.56 808.0 1.84 62.0 47.0 284
69.50 FSLR1426U69.5 1.93 -0.74 2.02 460.0 2.19 99.0 1.0 132
70.00 FSLR1426U70 2.80 -0.35 2.26 646.0 2.76 637.0 35.0 266
70.50 FSLR1426U70.5 2.97 0.00 2.61 567.0 3.35 622.0 176.0 213
71.00 FSLR1426U71 3.50 -0.21 3.10 506.0 3.75 664.0 13.0 149
71.50 FSLR1426U71.5 4.07 0.00 3.55 550.0 4.25 629.0 18.0 111
72.00 FSLR1426U72 4.45 -0.52 4.00 384.0 4.70 519.0 5.0 508
72.50 FSLR1426U72.5 4.80 -0.60 4.50 328.0 5.15 504.0 5.0 102
73.00 FSLR1426U73 5.28 -0.49 4.95 292.0 5.65 169.0 9.0 66
73.50 FSLR1426U73.5 2.35 -2.05 4.15 660.0 6.20 221.0 14.0 32
74.00 FSLR1426U74 6.50 0.00 4.80 674.0 6.70 221.0 5.0 66
74.50 FSLR1426U74.5 5.16 -0.14 5.30 635.0 7.20 215.0 53.0 89
75.00 FSLR1426U75 3.70 -2.05 5.70 656.0 7.70 161.0 16.0 23
76.00 FSLR1426U76 5.55 -1.15 6.70 612.0 8.65 182.0 14.0 47
77.00 FSLR1426U77 7.75 0.00 7.65 611.0 9.65 193.0 0.0 0
77.50 FSLR1426U77.5 8.20 0.00 7.90 388.0 10.85 149.0 0.0 0
78.00 FSLR1426U78 8.80 0.00 8.65 523.0 10.85 23.0 0.0 0
79.00 FSLR1426U79 9.90 0.00 9.55 549.0 11.70 31.0 0.0 0
80.00 FSLR1426U80 11.00 0.00 10.65 392.0 12.75 31.0 0.0 0
82.50 FSLR1426U82.5 13.40 0.00 12.95 21.0 16.60 10.0 0.0 0
85.00 FSLR1426U85 16.10 0.00 15.60 242.0 17.65 49.0 0.0 0
90.00 FSLR1426U90 21.10 0.00 20.65 243.0 22.65 49.0 0.0 0