Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FSLR Feb 20 2010 60.00 53.05 0.90 1.73 53.05 53.05 52.20 53.75 5 —
FSLR Feb 20 2010 65.00 48.05 0.90 1.91 48.05 48.05 47.20 48.65 5 —
FSLR Feb 20 2010 70.00 43.05 -3.35 -7.22 43.45 43.05 42.25 43.65 16 27
FSLR Feb 20 2010 75.00 38.45 2.40 6.66 38.50 37.95 37.40 38.50 28 200
FSLR Feb 20 2010 80.00 33.55 -0.30 -0.89 33.55 33.55 32.50 33.65 10 56
FSLR Feb 20 2010 85.00 28.45 -6.50 -18.60 28.95 26.95 28.30 28.80 90 139
FSLR Feb 20 2010 90.00 23.35 1.20 5.42 24.65 22.75 23.55 24.10 145 279
FSLR Feb 20 2010 95.00 18.90 1.10 6.18 20.50 18.10 19.00 19.40 147 351
FSLR Feb 20 2010 100.00 14.90 1.70 12.88 16.25 13.90 14.80 15.10 239 494
FSLR Feb 20 2010 105.00 10.70 1.40 15.05 12.00 10.00 10.90 11.25 231 706
FSLR Feb 20 2010 110.00 7.35 1.75 31.25 8.70 6.90 7.55 7.90 3,924 4,731
FSLR Feb 20 2010 115.00 4.95 1.78 56.15 5.80 4.15 5.00 5.10 3,971 5,557
FSLR Feb 20 2010 120.00 3.20 1.48 86.05 3.66 2.10 3.10 3.30 3,740 6,168
FSLR Feb 20 2010 125.00 1.99 1.07 116.30 2.19 1.19 1.90 2.05 2,930 5,241
FSLR Feb 20 2010 130.00 1.22 0.67 121.82 1.31 0.66 1.17 1.27 1,598 5,572
FSLR Feb 20 2010 135.00 0.75 0.46 158.62 0.86 0.50 0.75 0.81 1,377 9,542
FSLR Feb 20 2010 140.00 0.52 0.33 173.68 0.56 0.41 0.49 0.56 670 7,808
FSLR Feb 20 2010 145.00 0.37 0.22 146.67 0.40 0.29 0.33 0.39 500 4,022
FSLR Feb 20 2010 150.00 0.27 0.16 145.45 0.30 0.24 0.23 0.27 456 3,707
FSLR Feb 20 2010 155.00 0.22 0.09 69.23 0.22 0.16 0.16 0.22 45 4,408
FSLR Feb 20 2010 160.00 0.16 0.11 220.00 0.16 0.15 0.11 0.17 62 1,467
FSLR Feb 20 2010 165.00 0.13 0.08 160.00 0.13 0.10 0.08 0.13 111 2,914
FSLR Feb 20 2010 170.00 0.10 0.07 233.33 0.10 0.10 0.05 0.10 11 644
FSLR Feb 20 2010 175.00 0.05 -0.01 -16.67 0.05 0.05 0.04 0.10 8 547
FSLR Feb 20 2010 180.00 0.07 0.02 40.00 0.07 0.07 0.03 0.08 29 712
FSLR Feb 20 2010 185.00 0.08 0.07 700.00 0.08 0.08 0.02 0.07 7 175
FSLR Feb 20 2010 190.00 0.07 0.01 16.67 0.07 0.07 0.02 0.05 10 226
FSLR Feb 20 2010 195.00 0.09 0.04 80.00 0.09 0.09 0.01 0.05 10 50
FSLR Feb 20 2010 200.00 0.06 0.04 200.00 0.06 0.06 0.04 0.04 28 170
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FSLR Feb 20 2010 60.00 0.06 -0.02 -25.00 0.06 0.06 0.05 0.05 4 55
FSLR Feb 20 2010 65.00 0.13 — — 0.13 0.10 0.01 0.06 51 823
FSLR Feb 20 2010 70.00 0.15 0.05 50.00 0.15 0.10 0.06 0.11 60 852
FSLR Feb 20 2010 75.00 0.17 0.01 6.25 0.28 0.16 0.14 0.20 616 1,011
FSLR Feb 20 2010 80.00 0.27 — — 0.44 0.26 0.26 0.31 632 3,010
FSLR Feb 20 2010 85.00 0.48 0.01 2.13 0.66 0.42 0.45 0.52 200 2,762
FSLR Feb 20 2010 90.00 0.80 0.07 9.59 1.07 0.70 0.73 0.79 433 8,322
FSLR Feb 20 2010 95.00 1.23 0.19 18.27 1.60 0.96 1.18 1.24 858 6,875
FSLR Feb 20 2010 100.00 1.93 0.11 6.04 2.30 1.53 1.88 1.99 2,880 16,601
FSLR Feb 20 2010 105.00 3.14 0.31 10.95 3.54 2.39 2.98 3.10 2,892 6,451
FSLR Feb 20 2010 110.00 4.75 0.20 4.40 5.51 3.80 4.60 4.80 6,059 9,710
FSLR Feb 20 2010 115.00 7.04 -0.16 -2.22 8.00 6.05 6.95 7.15 4,109 5,716
FSLR Feb 20 2010 120.00 10.26 -0.44 -4.11 11.20 9.10 10.05 10.25 1,134 5,611
FSLR Feb 20 2010 125.00 14.00 -0.45 -3.11 15.00 12.55 13.80 14.05 354 3,020
FSLR Feb 20 2010 130.00 18.40 -1.11 -5.69 19.40 16.73 18.05 18.30 164 4,653
FSLR Feb 20 2010 135.00 22.90 -1.40 -5.76 24.05 21.95 22.60 23.00 76 1,344
FSLR Feb 20 2010 140.00 27.75 -1.15 -3.98 28.75 26.20 27.30 27.70 58 996
FSLR Feb 20 2010 145.00 32.90 -0.40 -1.20 33.60 31.75 32.05 32.55 138 784
FSLR Feb 20 2010 150.00 37.40 2.60 7.47 37.40 37.10 36.95 37.55 12 645
FSLR Feb 20 2010 155.00 42.65 -0.55 -1.27 42.65 42.30 41.85 42.50 28 180
FSLR Feb 20 2010 160.00 47.60 2.90 6.49 47.60 46.95 46.75 47.90 44 152
FSLR Feb 20 2010 165.00 53.16 1.76 3.42 53.16 53.16 51.75 52.85 1 111
FSLR Feb 20 2010 170.00 58.15 1.05 1.84 58.15 58.15 56.70 57.85 1 84
FSLR Feb 20 2010 175.00 57.05 -3.90 -6.40 58.35 57.05 61.65 62.85 35 39
FSLR Feb 20 2010 180.00 67.68 11.43 20.32 67.68 67.68 66.50 68.10 4 72
FSLR Feb 20 2010 185.00 50.15 — — 50.15 50.15 71.05 72.90 — 26
FSLR Feb 20 2010 190.00 77.35 4.60 6.32 77.35 77.35 76.40 78.10 11 32
FSLR Feb 20 2010 195.00 80.70 0.40 0.50 80.70 80.25 81.50 83.05 36 16
FSLR Feb 20 2010 200.00 82.75 -2.95 -3.44 82.75 82.75 86.40 88.05 11 22
Return to Top