First Solar Inc (NQ: FSLR)
67.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FSLR150117C00013000 13.00 44.65 +0.00 52.40 56.80 0 18
FSLR150117C00015000 15.00 36.50 +0.00 50.25 54.70 0 40
FSLR150117C00018000 18.00 45.00 +0.00 47.25 51.70 0 45
FSLR150117C00020000 20.00 36.80 +0.00 45.30 49.70 0 160
FSLR150117C00022000 22.00 42.05 +0.00 43.35 47.75 0 101
FSLR150117C00025000 25.00 28.50 +0.00 40.80 45.20 0 438
FSLR150117C00027000 27.00 41.00 +0.00 39.20 43.00 0 50
FSLR150117C00030000 30.00 36.00 +0.00 36.50 40.00 0 389
FSLR150117C00032000 32.00 38.80 +0.00 34.65 38.05 0 109
FSLR150117C00035000 35.00 33.48 +0.00 31.55 35.10 0 477
FSLR150117C00040000 40.00 28.50 +0.00 27.80 29.30 0 2,267
FSLR150117C00045000 45.00 27.00 +0.00 24.10 26.55 0 541
FSLR150117C00050000 50.00 22.23 +0.00 20.60 22.45 0 1,055
FSLR150117C00052500 52.50 19.50 +0.00 19.40 20.10 0 1,322
FSLR150117C00055000 55.00 17.63 +0.00 17.80 18.50 0 1,896
FSLR150117C00057500 57.50 15.90 +0.00 16.35 16.70 0 412
FSLR150117C00060000 60.00 15.20 +0.00 14.95 15.25 0 1,848
FSLR150117C00062500 62.50 15.50 +0.00 13.70 14.05 0 404
FSLR150117C00065000 65.00 12.70 +0.00 12.50 12.80 0 2,035
FSLR150117C00067500 67.50 11.30 +0.00 11.35 11.85 0 166
FSLR150117C00070000 70.00 10.80 +0.00 10.40 10.75 0 1,548
FSLR150117C00072500 72.50 8.200 +0.00 9.500 9.800 0 238
FSLR150117C00075000 75.00 9.000 +0.00 8.700 9.050 0 1,712
FSLR150117C00077500 77.50 8.300 +0.00 7.850 8.200 0 39
FSLR150117C00080000 80.00 7.530 +0.00 7.150 7.450 0 1,067
FSLR150117C00085000 85.00 6.300 +0.00 5.900 6.200 0 818
FSLR150117C00090000 90.00 5.160 +0.00 4.850 5.150 0 887
FSLR150117C00095000 95.00 4.380 +0.00 3.950 4.500 0 555
FSLR150117C00100000 100.00 3.900 +0.00 3.350 3.800 0 96
FSLR150117C00105000 105.00 3.200 +0.00 2.720 3.250 0 26
FSLR150117C00110000 110.00 2.300 +0.00 2.260 2.740 0 96
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FSLR150117P00013000 13.00 0.0500 +0.00 0.0100 1.180 0 286
FSLR150117P00015000 15.00 0.0600 +0.00 0.0500 1.180 0 1,304
FSLR150117P00018000 18.00 0.2100 +0.00 0.0300 0.1800 0 404
FSLR150117P00020000 20.00 0.3500 +0.00 0.0300 0.2600 0 468
FSLR150117P00022000 22.00 0.1900 +0.00 0.0500 0.3700 0 185
FSLR150117P00025000 25.00 0.3100 +0.00 0.1100 0.3600 0 610
FSLR150117P00027000 27.00 0.2000 +0.00 0.1900 0.3800 0 214
FSLR150117P00030000 30.00 0.4300 +0.00 0.3000 0.5600 0 2,039
FSLR150117P00032000 32.00 0.5800 +0.00 0.4500 0.7000 0 394
FSLR150117P00035000 35.00 1.170 +0.00 0.7500 1.000 0 4,001
FSLR150117P00040000 40.00 1.740 +0.00 1.370 1.740 0 3,881
FSLR150117P00045000 45.00 2.700 +0.00 2.310 2.710 0 2,566
FSLR150117P00050000 50.00 3.700 +0.00 3.550 3.900 0 1,777
FSLR150117P00052500 52.50 4.500 +0.00 4.400 4.850 0 367
FSLR150117P00055000 55.00 5.550 +0.00 5.400 5.750 0 1,832
FSLR150117P00057500 57.50 6.500 +0.00 6.550 6.750 0 130
FSLR150117P00060000 60.00 7.650 +0.00 7.650 7.900 0 1,137
FSLR150117P00062500 62.50 9.200 +0.00 8.850 9.200 0 669
FSLR150117P00065000 65.00 10.10 +0.00 10.20 10.50 0 1,050
FSLR150117P00067500 67.50 12.40 +0.00 11.60 11.85 0 101
FSLR150117P00070000 70.00 13.55 +0.00 13.05 13.35 0 214
FSLR150117P00072500 72.50 16.40 +0.00 14.45 15.00 0 512
FSLR150117P00075000 75.00 16.10 +0.00 16.30 16.60 0 253
FSLR150117P00077500 77.50 15.39 +0.00 17.75 18.35 0 88
FSLR150117P00080000 80.00 19.60 +0.00 19.75 19.95 0 85
FSLR150117P00085000 85.00 21.80 +0.00 23.20 23.85 0 115
FSLR150117P00090000 90.00 25.50 +0.00 27.25 27.80 0 67
FSLR150117P00095000 95.00 28.00 +0.00 31.10 31.85 0 67
FSLR150117P00100000 100.00 36.45 +0.00 35.40 36.20 0 36
FSLR150117P00105000 105.00 37.00 +0.00 38.85 40.65 0 62
FSLR150117P00110000 110.00 40.75 +0.00 43.25 45.70 0 18
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 Six Financial
Postage Rates Bots go here