Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
First Solar, Inc. (NQ: FSLR)
51.09 USD  -1.31 (-2.50%)
Streaming Delayed Price  /  Updated: 1:14 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FSLR130622C00012000 12.00 23.75 +0.00 38.60 40.20 0 1
FSLR130622C00013000 13.00 N/A +0.00 37.20 38.45 0 0
FSLR130622C00014000 14.00 15.25 +0.00 36.30 37.50 0 11
FSLR130622C00015000 15.00 34.96 +0.00 35.90 36.25 0 11
FSLR130622C00016000 16.00 30.45 +0.00 34.20 35.45 0 6
FSLR130622C00017000 17.00 9.500 +0.00 32.95 34.45 0 0
FSLR130622C00018000 18.00 11.00 +0.00 32.60 33.25 0 1
FSLR130622C00019000 19.00 7.900 +0.00 31.35 32.50 0 10
FSLR130622C00020000 20.00 35.34 +0.00 30.85 31.10 0 78
FSLR130622C00021000 21.00 25.02 +0.00 29.20 30.55 0 11
FSLR130622C00022000 22.00 25.00 +0.00 27.85 29.35 0 72
FSLR130622C00023000 23.00 32.00 +0.00 27.90 28.15 0 153
FSLR130622C00024000 24.00 27.20 -3.65 27.00 27.15 2 2,333
FSLR130622C00025000 25.00 27.41 +0.00 26.00 26.25 0 763
FSLR130622C00026000 26.00 28.85 +0.00 24.85 25.10 0 1,625
FSLR130622C00027000 27.00 25.00 +0.00 23.30 24.25 0 2,590
FSLR130622C00028000 28.00 24.12 +0.00 23.00 23.20 0 541
FSLR130622C00029000 29.00 24.40 +0.00 21.95 22.10 0 831
FSLR130622C00030000 30.00 22.15 +1.05 21.05 21.20 1 688
FSLR130622C00031000 31.00 23.00 +0.00 19.60 20.20 0 650
FSLR130622C00032000 32.00 18.31 +0.00 18.55 19.25 0 591
FSLR130622C00033000 33.00 21.70 +0.00 18.05 18.25 0 1,424
FSLR130622C00034000 34.00 21.95 +0.00 17.00 17.20 0 1,434
FSLR130622C00035000 35.00 16.25 +0.05 16.15 16.35 8 1,753
FSLR130622C00036000 36.00 15.72 +0.80 15.05 15.25 10 817
FSLR130622C00037000 37.00 15.00 -1.00 14.15 14.40 1 3,485
FSLR130622C00038000 38.00 13.50 -2.85 13.30 13.45 11 473
FSLR130622C00039000 39.00 13.98 +0.23 12.35 12.55 1 824
FSLR130622C00040000 40.00 11.48 -1.78 11.45 11.75 1 2,680
FSLR130622C00041000 41.00 12.07 -0.83 10.55 10.70 2 2,037
FSLR130622C00042000 42.00 11.00 +0.00 9.700 9.900 0 997
FSLR130622C00043000 43.00 9.640 -2.31 8.850 9.050 7 653
FSLR130622C00044000 44.00 8.050 +0.00 8.000 8.150 0 699
FSLR130622C00045000 45.00 8.250 +0.85 7.250 7.450 2 2,591
FSLR130622C00046000 46.00 6.830 -0.57 6.550 6.700 2 1,042
FSLR130622C00047000 47.00 5.850 -0.35 5.850 6.000 50 1,233
FSLR130622C00048000 48.00 5.650 -0.50 5.200 5.350 53 1,213
FSLR130622C00049000 49.00 5.350 -0.30 4.650 4.750 54 1,626
FSLR130622C00050000 50.00 4.150 -0.75 4.100 4.200 497 6,080
FSLR130622C00052500 52.50 2.960 -0.60 2.950 3.050 437 2,350
FSLR130622C00055000 55.00 2.090 -0.44 2.070 2.090 778 4,017
FSLR130622C00057500 57.50 1.460 -0.31 1.450 1.460 501 1,788
FSLR130622C00060000 60.00 1.060 -0.25 1.000 1.060 1,366 3,885
FSLR130622C00062500 62.50 1.050 +0.12 0.6900 0.7300 49 254
FSLR130622C00065000 65.00 0.5200 -0.15 0.4800 0.5000 61 2,583
FSLR130622C00067500 67.50 N/A +0.00 N/A 1.500 0 0
FSLR130622C00070000 70.00 0.4000 +0.09 0.2400 0.2700 47 934
FSLR130622C00075000 75.00 0.2300 -0.01 0.1300 0.1900 30 368
FSLR130622C00080000 80.00 0.1000 -0.03 0.0600 0.0800 251 20
PUT Options - June 22 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FSLR130622P00012000 12.00 0.0200 +0.00 0.0100 0.0300 0 282
FSLR130622P00013000 13.00 0.0200 +0.00 0.0100 0.0500 0 99
FSLR130622P00014000 14.00 0.0200 +0.00 0.0200 0.0500 0 105
FSLR130622P00015000 15.00 0.0200 +0.00 0.0200 0.0500 0 434
FSLR130622P00016000 16.00 0.0200 +0.00 0.0200 0.0500 0 349
FSLR130622P00017000 17.00 0.0200 +0.00 0.0100 0.0500 0 346
FSLR130622P00018000 18.00 0.0500 +0.00 0.0100 0.0500 0 256
FSLR130622P00019000 19.00 0.0200 +0.00 0.0100 0.0500 0 216
FSLR130622P00020000 20.00 0.0300 +0.00 0.0100 0.0400 0 1,000
FSLR130622P00021000 21.00 0.0300 +0.00 0.0200 0.1100 0 262
FSLR130622P00022000 22.00 0.0400 +0.00 0.0100 0.0700 0 508
FSLR130622P00023000 23.00 0.0400 +0.00 0.0300 0.0500 0 666
FSLR130622P00024000 24.00 0.0400 -0.01 0.0300 0.0400 25 6,168
FSLR130622P00025000 25.00 0.0500 +0.02 0.0400 0.0700 20 1,775
FSLR130622P00026000 26.00 0.0500 +0.01 0.0400 0.0700 10 1,925
FSLR130622P00027000 27.00 0.0600 +0.00 0.0500 0.0800 0 2,292
FSLR130622P00028000 28.00 0.0400 +0.00 0.0600 0.0900 0 1,259
FSLR130622P00029000 29.00 0.0800 +0.00 0.0600 0.1000 0 1,154
FSLR130622P00030000 30.00 0.0800 +0.01 0.0800 0.1100 13 1,093
FSLR130622P00031000 31.00 0.0800 +0.00 0.1000 0.1300 0 966
FSLR130622P00032000 32.00 0.1100 +0.02 0.1100 0.1400 1 509
FSLR130622P00033000 33.00 0.1000 +0.00 0.1400 0.1700 0 1,525
FSLR130622P00034000 34.00 0.1700 +0.00 0.1600 0.1900 0 606
FSLR130622P00035000 35.00 0.2100 +0.04 0.1900 0.2200 4 2,898
FSLR130622P00036000 36.00 0.1500 +0.00 0.2300 0.2600 0 700
FSLR130622P00037000 37.00 0.2600 +0.00 0.2800 0.3000 0 4,713
FSLR130622P00038000 38.00 0.3600 +0.05 0.3400 0.3700 59 937
FSLR130622P00039000 39.00 0.3500 -0.06 0.4100 0.4500 10 801
FSLR130622P00040000 40.00 0.5200 +0.09 0.4900 0.5100 118 2,969
FSLR130622P00041000 41.00 0.6400 +0.35 0.6200 0.6500 32 1,178
FSLR130622P00042000 42.00 0.6600 -0.06 0.7500 0.7700 89 2,250
FSLR130622P00043000 43.00 0.9300 +0.12 0.9100 0.9300 43 1,699
FSLR130622P00044000 44.00 1.080 +0.22 1.100 1.120 748 1,512
FSLR130622P00045000 45.00 1.320 +0.24 1.320 1.350 196 2,121
FSLR130622P00046000 46.00 1.570 +0.31 1.580 1.600 601 2,328
FSLR130622P00047000 47.00 1.920 +0.39 1.880 1.930 62 1,203
FSLR130622P00048000 48.00 2.350 +0.53 2.250 2.280 4,247 1,504
FSLR130622P00049000 49.00 2.610 +0.98 2.630 2.710 176 1,039
FSLR130622P00050000 50.00 3.100 +0.55 3.050 3.150 3,629 8,023
FSLR130622P00052500 52.50 4.300 +1.69 4.350 4.450 362 1,058
FSLR130622P00055000 55.00 6.010 +0.86 6.000 6.150 152 1,285
FSLR130622P00057500 57.50 7.000 -0.84 7.850 8.000 28 243
FSLR130622P00060000 60.00 9.100 +0.50 9.850 10.05 24 512
FSLR130622P00062500 62.50 10.80 +1.05 12.10 12.35 200 200
FSLR130622P00065000 65.00 14.20 +0.00 14.35 14.55 0 111
FSLR130622P00067500 67.50 N/A +0.00 13.50 18.10 0 0
FSLR130622P00070000 70.00 14.75 +0.00 19.15 19.30 0 23
FSLR130622P00075000 75.00 21.15 +0.00 24.15 24.45 0 4
FSLR130622P00080000 80.00 N/A +0.00 27.05 29.40 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here