Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-23)Premium Content

First Solar Inc (FSLR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 170127C00026500 C 01/27/17 26.5 7.60 9.35
FSLR 170127C00027000 C 01/27/17 27.0 5.75 9.90
FSLR 170127C00027500 C 01/27/17 27.5 6.10 9.20
FSLR 170127C00028000 C 01/27/17 28.0 6.25 8.75
FSLR 170127C00028500 C 01/27/17 28.5 5.65 8.10
FSLR 170127C00029000 C 01/27/17 29.0 5.20 6.55
FSLR 170127C00029500 C 01/27/17 29.5 4.75 7.10
FSLR 170127C00030000 C 01/27/17 30.0 4.35 5.45
FSLR 170127C00030500 C 01/27/17 30.5 3.65 5.85
FSLR 170127C00031000 C 01/27/17 31.0 3.35 5.80
FSLR 170127C00031500 C 01/27/17 31.5 2.90 3.95
FSLR 170127C00032000 C 01/27/17 32.0 2.36 3.45
FSLR 170127C00032500 C 01/27/17 32.5 2.00 2.97
FSLR 170127C00033000 C 01/27/17 33.0 1.82 2.08
FSLR 170127C00033500 C 01/27/17 33.5 1.39 1.63
FSLR 170127C00034000 C 01/27/17 34.0 1.10 1.31
FSLR 170127C00034500 C 01/27/17 34.5 0.79 0.96
FSLR 170127C00035000 C 01/27/17 35.0 0.54 0.68
FSLR 170127C00035500 C 01/27/17 35.5 0.36 0.48
FSLR 170127C00036000 C 01/27/17 36.0 0.24 0.39
FSLR 170127C00036500 C 01/27/17 36.5 0.14 0.28
FSLR 170127C00037000 C 01/27/17 37.0 0.07 0.16
FSLR 170127C00037500 C 01/27/17 37.5 0.04 0.10
FSLR 170127C00038000 C 01/27/17 38.0 0.01 0.25
FSLR 170127C00038500 C 01/27/17 38.5 0.00 0.25
FSLR 170127C00039000 C 01/27/17 39.0 0.00 0.18
FSLR 170127C00039500 C 01/27/17 39.5 0.00 0.18
FSLR 170127C00040000 C 01/27/17 40.0 0.00 0.13
FSLR 170127C00040500 C 01/27/17 40.5 0.00 0.11
FSLR 170127C00041000 C 01/27/17 41.0 0.00 0.10
FSLR 170127C00041500 C 01/27/17 41.5 0.00 0.09
FSLR 170127C00042000 C 01/27/17 42.0 0.00 0.07
FSLR 170127C00042500 C 01/27/17 42.5 0.00 0.06
FSLR 170127C00043000 C 01/27/17 43.0 0.00 0.06
FSLR 170127C00043500 C 01/27/17 43.5 0.00 0.05
FSLR 170127C00044000 C 01/27/17 44.0 0.00 0.05
FSLR 170127P00026500 P 01/27/17 26.5 0.00 0.05
FSLR 170127P00027000 P 01/27/17 27.0 0.00 0.06
FSLR 170127P00027500 P 01/27/17 27.5 0.00 0.06
FSLR 170127P00028000 P 01/27/17 28.0 0.00 0.08
FSLR 170127P00028500 P 01/27/17 28.5 0.00 0.09
FSLR 170127P00029000 P 01/27/17 29.0 0.01 0.10
FSLR 170127P00029500 P 01/27/17 29.5 0.00 0.13
FSLR 170127P00030000 P 01/27/17 30.0 0.00 0.16
FSLR 170127P00030500 P 01/27/17 30.5 0.00 0.19
FSLR 170127P00031000 P 01/27/17 31.0 0.05 0.18
FSLR 170127P00031500 P 01/27/17 31.5 0.05 0.25
FSLR 170127P00032000 P 01/27/17 32.0 0.03 0.20
FSLR 170127P00032500 P 01/27/17 32.5 0.09 0.19
FSLR 170127P00033000 P 01/27/17 33.0 0.16 0.25
FSLR 170127P00033500 P 01/27/17 33.5 0.25 0.36
FSLR 170127P00034000 P 01/27/17 34.0 0.40 0.49
FSLR 170127P00034500 P 01/27/17 34.5 0.59 0.74
FSLR 170127P00035000 P 01/27/17 35.0 0.83 0.96
FSLR 170127P00035500 P 01/27/17 35.5 1.13 1.30
FSLR 170127P00036000 P 01/27/17 36.0 1.46 1.72
FSLR 170127P00036500 P 01/27/17 36.5 1.84 2.35
FSLR 170127P00037000 P 01/27/17 37.0 2.02 2.85
FSLR 170127P00037500 P 01/27/17 37.5 2.52 3.20
FSLR 170127P00038000 P 01/27/17 38.0 2.40 3.90
FSLR 170127P00038500 P 01/27/17 38.5 2.21 5.35
FSLR 170127P00039000 P 01/27/17 39.0 3.60 4.85
FSLR 170127P00039500 P 01/27/17 39.5 3.20 5.80
FSLR 170127P00040000 P 01/27/17 40.0 4.65 5.75
FSLR 170127P00040500 P 01/27/17 40.5 3.90 6.70
FSLR 170127P00041000 P 01/27/17 41.0 5.60 6.80
FSLR 170127P00041500 P 01/27/17 41.5 5.25 8.50
FSLR 170127P00042000 P 01/27/17 42.0 5.75 9.00
FSLR 170127P00042500 P 01/27/17 42.5 6.15 9.75
FSLR 170127P00043000 P 01/27/17 43.0 6.20 10.25
FSLR 170127P00043500 P 01/27/17 43.5 6.70 10.75
FSLR 170127P00044000 P 01/27/17 44.0 8.15 10.60
FSLR 170203C00026000 C 02/03/17 26.0 8.20 9.55
FSLR 170203C00026500 C 02/03/17 26.5 7.10 10.15
FSLR 170203C00027000 C 02/03/17 27.0 7.05 9.60
FSLR 170203C00028000 C 02/03/17 28.0 5.25 8.80
FSLR 170203C00028500 C 02/03/17 28.5 5.60 7.85
FSLR 170203C00029000 C 02/03/17 29.0 5.05 7.70
FSLR 170203C00029500 C 02/03/17 29.5 4.70 7.45
FSLR 170203C00030000 C 02/03/17 30.0 4.30 5.65
FSLR 170203C00030500 C 02/03/17 30.5 3.90 5.20
FSLR 170203C00031000 C 02/03/17 31.0 3.45 4.60
FSLR 170203C00031500 C 02/03/17 31.5 2.97 4.35
FSLR 170203C00032000 C 02/03/17 32.0 2.66 3.30
FSLR 170203C00032500 C 02/03/17 32.5 2.39 2.71
FSLR 170203C00033000 C 02/03/17 33.0 1.96 2.32
FSLR 170203C00033500 C 02/03/17 33.5 1.70 2.03
FSLR 170203C00034000 C 02/03/17 34.0 1.36 1.66
FSLR 170203C00034500 C 02/03/17 34.5 1.12 1.39
FSLR 170203C00035000 C 02/03/17 35.0 0.86 1.05
FSLR 170203C00035500 C 02/03/17 35.5 0.66 0.87
FSLR 170203C00036000 C 02/03/17 36.0 0.50 0.74
FSLR 170203C00036500 C 02/03/17 36.5 0.37 0.61
FSLR 170203C00037000 C 02/03/17 37.0 0.27 0.39
FSLR 170203C00037500 C 02/03/17 37.5 0.20 0.40
FSLR 170203C00038000 C 02/03/17 38.0 0.11 0.36
FSLR 170203C00038500 C 02/03/17 38.5 0.08 0.29
FSLR 170203C00039000 C 02/03/17 39.0 0.00 0.26
FSLR 170203C00039500 C 02/03/17 39.5 0.00 0.32
FSLR 170203C00040000 C 02/03/17 40.0 0.00 0.20
FSLR 170203C00040500 C 02/03/17 40.5 0.00 0.14
FSLR 170203C00041000 C 02/03/17 41.0 0.00 0.16
FSLR 170203C00041500 C 02/03/17 41.5 0.00 0.15
FSLR 170203C00042000 C 02/03/17 42.0 0.00 0.14
FSLR 170203C00042500 C 02/03/17 42.5 0.00 0.13
FSLR 170203C00043000 C 02/03/17 43.0 0.00 0.12
FSLR 170203C00043500 C 02/03/17 43.5 0.00 0.11
FSLR 170203C00044000 C 02/03/17 44.0 0.00 0.10
FSLR 170203P00026000 P 02/03/17 26.0 0.00 0.08
FSLR 170203P00026500 P 02/03/17 26.5 0.00 0.09
FSLR 170203P00027000 P 02/03/17 27.0 0.00 0.10
FSLR 170203P00028000 P 02/03/17 28.0 0.00 0.14
FSLR 170203P00028500 P 02/03/17 28.5 0.00 0.16
FSLR 170203P00029000 P 02/03/17 29.0 0.00 0.20
FSLR 170203P00029500 P 02/03/17 29.5 0.01 0.18
FSLR 170203P00030000 P 02/03/17 30.0 0.00 0.27
FSLR 170203P00030500 P 02/03/17 30.5 0.02 0.29
FSLR 170203P00031000 P 02/03/17 31.0 0.08 0.34
FSLR 170203P00031500 P 02/03/17 31.5 0.15 0.37
FSLR 170203P00032000 P 02/03/17 32.0 0.17 0.38
FSLR 170203P00032500 P 02/03/17 32.5 0.29 0.42
FSLR 170203P00033000 P 02/03/17 33.0 0.40 0.59
FSLR 170203P00033500 P 02/03/17 33.5 0.50 0.84
FSLR 170203P00034000 P 02/03/17 34.0 0.70 0.95
FSLR 170203P00034500 P 02/03/17 34.5 0.91 1.15
FSLR 170203P00035000 P 02/03/17 35.0 1.16 1.33
FSLR 170203P00035500 P 02/03/17 35.5 1.46 1.69
FSLR 170203P00036000 P 02/03/17 36.0 1.74 2.10
FSLR 170203P00036500 P 02/03/17 36.5 2.12 2.33
FSLR 170203P00037000 P 02/03/17 37.0 2.45 2.91
FSLR 170203P00037500 P 02/03/17 37.5 2.89 3.30
FSLR 170203P00038000 P 02/03/17 38.0 2.90 3.85
FSLR 170203P00038500 P 02/03/17 38.5 3.30 4.45
FSLR 170203P00039000 P 02/03/17 39.0 3.80 4.90
FSLR 170203P00039500 P 02/03/17 39.5 3.90 5.30
FSLR 170203P00040000 P 02/03/17 40.0 3.70 6.95
FSLR 170203P00040500 P 02/03/17 40.5 4.90 6.35
FSLR 170203P00041000 P 02/03/17 41.0 5.50 6.85
FSLR 170203P00041500 P 02/03/17 41.5 6.05 7.35
FSLR 170203P00042000 P 02/03/17 42.0 5.35 8.00
FSLR 170203P00042500 P 02/03/17 42.5 5.90 8.30
FSLR 170203P00043000 P 02/03/17 43.0 6.15 9.90
FSLR 170203P00043500 P 02/03/17 43.5 7.10 9.55
FSLR 170203P00044000 P 02/03/17 44.0 8.15 9.80
FSLR 170210C00025500 C 02/10/17 25.5 8.70 10.10
FSLR 170210C00026000 C 02/10/17 26.0 8.20 10.65
FSLR 170210C00026500 C 02/10/17 26.5 7.70 10.15
FSLR 170210C00027000 C 02/10/17 27.0 7.25 9.65
FSLR 170210C00027500 C 02/10/17 27.5 6.60 9.20
FSLR 170210C00028000 C 02/10/17 28.0 6.30 8.70
FSLR 170210C00028500 C 02/10/17 28.5 5.80 8.20
FSLR 170210C00029000 C 02/10/17 29.0 5.25 7.10
FSLR 170210C00029500 C 02/10/17 29.5 4.85 6.15
FSLR 170210C00030000 C 02/10/17 30.0 4.40 5.60
FSLR 170210C00030500 C 02/10/17 30.5 3.95 5.40
FSLR 170210C00031000 C 02/10/17 31.0 3.50 4.95
FSLR 170210C00031500 C 02/10/17 31.5 3.15 4.20
FSLR 170210C00032000 C 02/10/17 32.0 2.73 3.35
FSLR 170210C00032500 C 02/10/17 32.5 2.58 3.05
FSLR 170210C00033000 C 02/10/17 33.0 2.25 2.54
FSLR 170210C00033500 C 02/10/17 33.5 1.89 2.17
FSLR 170210C00034000 C 02/10/17 34.0 1.60 1.92
FSLR 170210C00034500 C 02/10/17 34.5 1.28 1.57
FSLR 170210C00035000 C 02/10/17 35.0 1.14 1.37
FSLR 170210C00035500 C 02/10/17 35.5 0.92 1.15
FSLR 170210C00036000 C 02/10/17 36.0 0.75 0.95
FSLR 170210C00036500 C 02/10/17 36.5 0.59 0.77
FSLR 170210C00037000 C 02/10/17 37.0 0.47 0.59
FSLR 170210C00037500 C 02/10/17 37.5 0.37 0.51
FSLR 170210C00038000 C 02/10/17 38.0 0.28 0.45
FSLR 170210C00038500 C 02/10/17 38.5 0.22 0.34
FSLR 170210C00039000 C 02/10/17 39.0 0.14 0.36
FSLR 170210C00039500 C 02/10/17 39.5 0.00 0.45
FSLR 170210C00040000 C 02/10/17 40.0 0.01 0.28
FSLR 170210C00040500 C 02/10/17 40.5 0.01 0.34
FSLR 170210C00041000 C 02/10/17 41.0 0.01 0.30
FSLR 170210C00041500 C 02/10/17 41.5 0.00 0.22
FSLR 170210C00042000 C 02/10/17 42.0 0.00 0.23
FSLR 170210C00042500 C 02/10/17 42.5 0.00 0.22
FSLR 170210C00043000 C 02/10/17 43.0 0.00 0.18
FSLR 170210C00043500 C 02/10/17 43.5 0.00 0.18
FSLR 170210C00044000 C 02/10/17 44.0 0.00 0.15
FSLR 170210P00025500 P 02/10/17 25.5 0.00 0.11
FSLR 170210P00026000 P 02/10/17 26.0 0.00 0.13
FSLR 170210P00026500 P 02/10/17 26.5 0.00 0.15
FSLR 170210P00027000 P 02/10/17 27.0 0.00 0.16
FSLR 170210P00027500 P 02/10/17 27.5 0.00 0.19
FSLR 170210P00028000 P 02/10/17 28.0 0.00 0.22
FSLR 170210P00028500 P 02/10/17 28.5 0.00 0.25
FSLR 170210P00029000 P 02/10/17 29.0 0.01 0.26
FSLR 170210P00029500 P 02/10/17 29.5 0.07 0.30
FSLR 170210P00030000 P 02/10/17 30.0 0.04 0.33
FSLR 170210P00030500 P 02/10/17 30.5 0.12 0.29
FSLR 170210P00031000 P 02/10/17 31.0 0.17 0.41
FSLR 170210P00031500 P 02/10/17 31.5 0.27 0.42
FSLR 170210P00032000 P 02/10/17 32.0 0.34 0.54
FSLR 170210P00032500 P 02/10/17 32.5 0.44 0.67
FSLR 170210P00033000 P 02/10/17 33.0 0.56 0.84
FSLR 170210P00033500 P 02/10/17 33.5 0.70 1.00
FSLR 170210P00034000 P 02/10/17 34.0 0.89 1.17
FSLR 170210P00034500 P 02/10/17 34.5 1.11 1.34
FSLR 170210P00035000 P 02/10/17 35.0 1.37 1.60
FSLR 170210P00035500 P 02/10/17 35.5 1.67 1.90
FSLR 170210P00036000 P 02/10/17 36.0 1.97 2.23
FSLR 170210P00036500 P 02/10/17 36.5 2.34 2.59
FSLR 170210P00037000 P 02/10/17 37.0 2.69 3.10
FSLR 170210P00037500 P 02/10/17 37.5 3.00 3.35
FSLR 170210P00038000 P 02/10/17 38.0 3.35 3.95
FSLR 170210P00038500 P 02/10/17 38.5 3.80 4.45
FSLR 170210P00039000 P 02/10/17 39.0 3.85 5.05
FSLR 170210P00039500 P 02/10/17 39.5 4.30 5.50
FSLR 170210P00040000 P 02/10/17 40.0 4.30 6.05
FSLR 170210P00040500 P 02/10/17 40.5 4.85 6.40
FSLR 170210P00041000 P 02/10/17 41.0 5.05 7.00
FSLR 170210P00041500 P 02/10/17 41.5 6.00 7.40
FSLR 170210P00042000 P 02/10/17 42.0 5.25 8.00
FSLR 170210P00042500 P 02/10/17 42.5 6.80 8.35
FSLR 170210P00043000 P 02/10/17 43.0 6.20 9.05
FSLR 170210P00043500 P 02/10/17 43.5 6.90 9.40
FSLR 170210P00044000 P 02/10/17 44.0 8.60 9.85
FSLR 170217C00017500 C 02/17/17 17.5 16.20 18.80
FSLR 170217C00020000 C 02/17/17 20.0 12.75 16.80
FSLR 170217C00022500 C 02/17/17 22.5 10.25 14.30
FSLR 170217C00025000 C 02/17/17 25.0 9.25 10.55
FSLR 170217C00027500 C 02/17/17 27.5 6.20 9.40
FSLR 170217C00030000 C 02/17/17 30.0 4.60 5.30
FSLR 170217C00032500 C 02/17/17 32.5 2.74 2.99
FSLR 170217C00035000 C 02/17/17 35.0 1.34 1.49
FSLR 170217C00037500 C 02/17/17 37.5 0.55 0.62
FSLR 170217C00040000 C 02/17/17 40.0 0.20 0.31
FSLR 170217C00042500 C 02/17/17 42.5 0.02 0.25
FSLR 170217C00045000 C 02/17/17 45.0 0.02 0.20
FSLR 170217C00047500 C 02/17/17 47.5 0.01 0.13
FSLR 170217C00050000 C 02/17/17 50.0 0.00 0.08
FSLR 170217P00017500 P 02/17/17 17.5 0.00 0.03
FSLR 170217P00020000 P 02/17/17 20.0 0.00 0.05
FSLR 170217P00022500 P 02/17/17 22.5 0.00 0.07
FSLR 170217P00025000 P 02/17/17 25.0 0.00 0.13
FSLR 170217P00027500 P 02/17/17 27.5 0.01 0.27
FSLR 170217P00030000 P 02/17/17 30.0 0.20 0.34
FSLR 170217P00032500 P 02/17/17 32.5 0.65 0.73
FSLR 170217P00035000 P 02/17/17 35.0 1.63 1.83
FSLR 170217P00037500 P 02/17/17 37.5 3.20 3.65
FSLR 170217P00040000 P 02/17/17 40.0 4.95 6.15
FSLR 170217P00042500 P 02/17/17 42.5 7.15 8.40
FSLR 170217P00045000 P 02/17/17 45.0 9.55 10.80
FSLR 170217P00047500 P 02/17/17 47.5 10.55 14.80
FSLR 170217P00050000 P 02/17/17 50.0 14.60 16.10
FSLR 170224C00027000 C 02/24/17 27.0 7.30 9.75
FSLR 170224C00027500 C 02/24/17 27.5 6.85 8.40
FSLR 170224C00028000 C 02/24/17 28.0 6.40 7.75
FSLR 170224C00028500 C 02/24/17 28.5 5.90 7.55
FSLR 170224C00029000 C 02/24/17 29.0 5.50 7.10
FSLR 170224C00029500 C 02/24/17 29.5 5.05 6.55
FSLR 170224C00030000 C 02/24/17 30.0 4.75 5.80
FSLR 170224C00030500 C 02/24/17 30.5 4.35 5.75
FSLR 170224C00031000 C 02/24/17 31.0 4.00 5.15
FSLR 170224C00031500 C 02/24/17 31.5 3.55 5.00
FSLR 170224C00032000 C 02/24/17 32.0 3.25 4.50
FSLR 170224C00032500 C 02/24/17 32.5 2.96 3.90
FSLR 170224C00033000 C 02/24/17 33.0 2.74 3.25
FSLR 170224C00033500 C 02/24/17 33.5 2.43 2.93
FSLR 170224C00034000 C 02/24/17 34.0 2.12 2.59
FSLR 170224C00034500 C 02/24/17 34.5 1.81 2.39
FSLR 170224C00035000 C 02/24/17 35.0 1.55 2.07
FSLR 170224C00035500 C 02/24/17 35.5 1.46 1.79
FSLR 170224C00036000 C 02/24/17 36.0 1.32 1.67
FSLR 170224C00036500 C 02/24/17 36.5 1.11 1.41
FSLR 170224C00037000 C 02/24/17 37.0 0.98 1.35
FSLR 170224C00037500 C 02/24/17 37.5 0.86 1.08
FSLR 170224C00038000 C 02/24/17 38.0 0.69 0.96
FSLR 170224C00038500 C 02/24/17 38.5 0.61 0.87
FSLR 170224C00039000 C 02/24/17 39.0 0.53 0.75
FSLR 170224C00039500 C 02/24/17 39.5 0.45 0.67
FSLR 170224C00040000 C 02/24/17 40.0 0.40 0.61
FSLR 170224C00040500 C 02/24/17 40.5 0.20 0.61
FSLR 170224C00041000 C 02/24/17 41.0 0.16 0.56
FSLR 170224C00041500 C 02/24/17 41.5 0.10 0.51
FSLR 170224C00042000 C 02/24/17 42.0 0.10 0.49
FSLR 170224C00042500 C 02/24/17 42.5 0.02 0.49
FSLR 170224C00043000 C 02/24/17 43.0 0.01 0.49
FSLR 170224C00043500 C 02/24/17 43.5 0.01 0.47
FSLR 170224C00044000 C 02/24/17 44.0 0.02 0.41
FSLR 170224P00027000 P 02/24/17 27.0 0.00 0.36
FSLR 170224P00027500 P 02/24/17 27.5 0.02 0.44
FSLR 170224P00028000 P 02/24/17 28.0 0.03 0.50
FSLR 170224P00028500 P 02/24/17 28.5 0.08 0.55
FSLR 170224P00029000 P 02/24/17 29.0 0.13 0.62
FSLR 170224P00029500 P 02/24/17 29.5 0.22 0.68
FSLR 170224P00030000 P 02/24/17 30.0 0.36 0.59
FSLR 170224P00030500 P 02/24/17 30.5 0.46 0.71
FSLR 170224P00031000 P 02/24/17 31.0 0.55 0.83
FSLR 170224P00031500 P 02/24/17 31.5 0.66 0.93
FSLR 170224P00032000 P 02/24/17 32.0 0.77 1.17
FSLR 170224P00032500 P 02/24/17 32.5 0.92 1.21
FSLR 170224P00033000 P 02/24/17 33.0 1.09 1.42
FSLR 170224P00033500 P 02/24/17 33.5 1.27 1.61
FSLR 170224P00034000 P 02/24/17 34.0 1.48 1.85
FSLR 170224P00034500 P 02/24/17 34.5 1.71 2.08
FSLR 170224P00035000 P 02/24/17 35.0 1.93 2.41
FSLR 170224P00035500 P 02/24/17 35.5 2.09 2.70
FSLR 170224P00036000 P 02/24/17 36.0 2.42 3.05
FSLR 170224P00036500 P 02/24/17 36.5 2.72 3.35
FSLR 170224P00037000 P 02/24/17 37.0 3.05 3.70
FSLR 170224P00037500 P 02/24/17 37.5 3.35 4.15
FSLR 170224P00038000 P 02/24/17 38.0 3.75 4.50
FSLR 170224P00038500 P 02/24/17 38.5 3.95 4.85
FSLR 170224P00039000 P 02/24/17 39.0 4.35 6.10
FSLR 170224P00039500 P 02/24/17 39.5 4.75 5.75
FSLR 170224P00040000 P 02/24/17 40.0 5.10 6.40
FSLR 170224P00040500 P 02/24/17 40.5 5.55 6.80
FSLR 170224P00041000 P 02/24/17 41.0 6.00 7.25
FSLR 170224P00041500 P 02/24/17 41.5 6.45 7.70
FSLR 170224P00042000 P 02/24/17 42.0 6.35 8.15
FSLR 170224P00042500 P 02/24/17 42.5 7.05 8.60
FSLR 170224P00043000 P 02/24/17 43.0 7.40 9.15
FSLR 170224P00043500 P 02/24/17 43.5 7.75 9.90
FSLR 170224P00044000 P 02/24/17 44.0 8.70 9.95
FSLR 170303C00027500 C 03/03/17 27.5 7.05 8.25
FSLR 170303C00028000 C 03/03/17 28.0 6.55 7.65
FSLR 170303C00028500 C 03/03/17 28.5 6.10 7.20
FSLR 170303C00029000 C 03/03/17 29.0 5.70 6.70
FSLR 170303C00029500 C 03/03/17 29.5 5.25 6.30
FSLR 170303C00030000 C 03/03/17 30.0 4.95 5.90
FSLR 170303C00030500 C 03/03/17 30.5 4.65 5.40
FSLR 170303C00031000 C 03/03/17 31.0 4.25 4.95
FSLR 170303C00031500 C 03/03/17 31.5 3.90 4.60
FSLR 170303C00032000 C 03/03/17 32.0 3.65 4.40
FSLR 170303C00032500 C 03/03/17 32.5 3.30 3.95
FSLR 170303C00033000 C 03/03/17 33.0 2.96 3.70
FSLR 170303C00033500 C 03/03/17 33.5 2.68 3.35
FSLR 170303C00034000 C 03/03/17 34.0 2.46 3.00
FSLR 170303C00034500 C 03/03/17 34.5 2.19 2.82
FSLR 170303C00035000 C 03/03/17 35.0 1.98 2.34
FSLR 170303C00035500 C 03/03/17 35.5 1.72 2.03
FSLR 170303C00036000 C 03/03/17 36.0 1.57 1.90
FSLR 170303C00036500 C 03/03/17 36.5 1.33 1.64
FSLR 170303C00037000 C 03/03/17 37.0 1.17 1.49
FSLR 170303C00037500 C 03/03/17 37.5 1.16 1.26
FSLR 170303C00038000 C 03/03/17 38.0 0.89 1.28
FSLR 170303C00038500 C 03/03/17 38.5 0.88 1.00
FSLR 170303C00039000 C 03/03/17 39.0 0.67 1.05
FSLR 170303C00039500 C 03/03/17 39.5 0.61 0.90
FSLR 170303C00040000 C 03/03/17 40.0 0.51 0.79
FSLR 170303C00040500 C 03/03/17 40.5 0.47 0.80
FSLR 170303C00041000 C 03/03/17 41.0 0.39 0.68
FSLR 170303C00041500 C 03/03/17 41.5 0.27 0.68
FSLR 170303C00042000 C 03/03/17 42.0 0.26 0.60
FSLR 170303C00042500 C 03/03/17 42.5 0.18 0.57
FSLR 170303C00043000 C 03/03/17 43.0 0.12 0.55
FSLR 170303C00043500 C 03/03/17 43.5 0.09 0.51
FSLR 170303C00044000 C 03/03/17 44.0 0.10 0.49
FSLR 170303P00027500 P 03/03/17 27.5 0.10 0.52
FSLR 170303P00028000 P 03/03/17 28.0 0.17 0.58
FSLR 170303P00028500 P 03/03/17 28.5 0.24 0.64
FSLR 170303P00029000 P 03/03/17 29.0 0.31 0.71
FSLR 170303P00029500 P 03/03/17 29.5 0.42 0.66
FSLR 170303P00030000 P 03/03/17 30.0 0.50 0.87
FSLR 170303P00030500 P 03/03/17 30.5 0.64 0.92
FSLR 170303P00031000 P 03/03/17 31.0 0.83 0.92
FSLR 170303P00031500 P 03/03/17 31.5 0.88 1.13
FSLR 170303P00032000 P 03/03/17 32.0 0.97 1.27
FSLR 170303P00032500 P 03/03/17 32.5 1.27 1.36
FSLR 170303P00033000 P 03/03/17 33.0 1.33 1.78
FSLR 170303P00033500 P 03/03/17 33.5 1.52 1.85
FSLR 170303P00034000 P 03/03/17 34.0 1.71 2.38
FSLR 170303P00034500 P 03/03/17 34.5 2.02 2.36
FSLR 170303P00035000 P 03/03/17 35.0 2.34 2.50
FSLR 170303P00035500 P 03/03/17 35.5 2.48 3.20
FSLR 170303P00036000 P 03/03/17 36.0 2.78 3.40
FSLR 170303P00036500 P 03/03/17 36.5 3.10 3.65
FSLR 170303P00037000 P 03/03/17 37.0 3.40 4.00
FSLR 170303P00037500 P 03/03/17 37.5 3.80 4.35
FSLR 170303P00038000 P 03/03/17 38.0 4.15 4.80
FSLR 170303P00038500 P 03/03/17 38.5 4.45 5.15
FSLR 170303P00039000 P 03/03/17 39.0 4.75 5.45
FSLR 170303P00039500 P 03/03/17 39.5 5.15 5.95
FSLR 170303P00040000 P 03/03/17 40.0 5.65 6.35
FSLR 170303P00040500 P 03/03/17 40.5 5.70 7.05
FSLR 170303P00041000 P 03/03/17 41.0 6.20 7.40
FSLR 170303P00041500 P 03/03/17 41.5 6.15 7.90
FSLR 170303P00042000 P 03/03/17 42.0 7.00 8.35
FSLR 170303P00042500 P 03/03/17 42.5 7.50 8.75
FSLR 170303P00043000 P 03/03/17 43.0 7.90 9.25
FSLR 170303P00043500 P 03/03/17 43.5 8.05 9.65
FSLR 170303P00044000 P 03/03/17 44.0 8.25 10.05
FSLR 170317C00017500 C 03/17/17 17.5 16.45 18.85
FSLR 170317C00020000 C 03/17/17 20.0 14.00 15.60
FSLR 170317C00022500 C 03/17/17 22.5 10.25 13.20
FSLR 170317C00025000 C 03/17/17 25.0 9.35 10.55
FSLR 170317C00027500 C 03/17/17 27.5 7.10 8.25
FSLR 170317C00030000 C 03/17/17 30.0 5.30 5.85
FSLR 170317C00032500 C 03/17/17 32.5 3.65 3.85
FSLR 170317C00035000 C 03/17/17 35.0 2.43 2.52
FSLR 170317C00037500 C 03/17/17 37.5 1.50 1.59
FSLR 170317C00040000 C 03/17/17 40.0 0.84 0.95
FSLR 170317C00042500 C 03/17/17 42.5 0.46 0.80
FSLR 170317C00045000 C 03/17/17 45.0 0.14 0.45
FSLR 170317C00047500 C 03/17/17 47.5 0.01 0.35
FSLR 170317C00050000 C 03/17/17 50.0 0.05 0.49
FSLR 170317C00052500 C 03/17/17 52.5 0.00 0.22
FSLR 170317C00055000 C 03/17/17 55.0 0.00 0.30
FSLR 170317C00057500 C 03/17/17 57.5 0.00 0.22
FSLR 170317C00060000 C 03/17/17 60.0 0.00 0.19
FSLR 170317C00065000 C 03/17/17 65.0 0.00 0.13
FSLR 170317C00070000 C 03/17/17 70.0 0.00 0.09
FSLR 170317P00017500 P 03/17/17 17.5 0.00 0.09
FSLR 170317P00020000 P 03/17/17 20.0 0.00 0.20
FSLR 170317P00022500 P 03/17/17 22.5 0.01 0.33
FSLR 170317P00025000 P 03/17/17 25.0 0.01 0.49
FSLR 170317P00027500 P 03/17/17 27.5 0.42 0.66
FSLR 170317P00030000 P 03/17/17 30.0 0.89 0.93
FSLR 170317P00032500 P 03/17/17 32.5 1.60 1.66
FSLR 170317P00035000 P 03/17/17 35.0 2.73 2.94
FSLR 170317P00037500 P 03/17/17 37.5 4.20 4.55
FSLR 170317P00040000 P 03/17/17 40.0 6.00 6.50
FSLR 170317P00042500 P 03/17/17 42.5 7.80 8.95
FSLR 170317P00045000 P 03/17/17 45.0 10.15 11.05
FSLR 170317P00047500 P 03/17/17 47.5 12.30 13.85
FSLR 170317P00050000 P 03/17/17 50.0 14.60 16.25
FSLR 170317P00052500 P 03/17/17 52.5 17.00 18.70
FSLR 170317P00055000 P 03/17/17 55.0 19.65 21.20
FSLR 170317P00057500 P 03/17/17 57.5 20.75 23.90
FSLR 170317P00060000 P 03/17/17 60.0 24.80 26.20
FSLR 170317P00065000 P 03/17/17 65.0 28.50 32.25
FSLR 170317P00070000 P 03/17/17 70.0 34.35 37.05
FSLR 170616C00015000 C 06/16/17 15.0 18.95 20.65
FSLR 170616C00017500 C 06/16/17 17.5 15.35 19.35
FSLR 170616C00020000 C 06/16/17 20.0 14.15 15.75
FSLR 170616C00022500 C 06/16/17 22.5 11.75 13.35
FSLR 170616C00025000 C 06/16/17 25.0 9.95 11.10
FSLR 170616C00027500 C 06/16/17 27.5 7.90 8.90
FSLR 170616C00030000 C 06/16/17 30.0 6.50 6.95
FSLR 170616C00032500 C 06/16/17 32.5 5.00 5.50
FSLR 170616C00035000 C 06/16/17 35.0 3.80 4.05
FSLR 170616C00037500 C 06/16/17 37.5 2.82 3.10
FSLR 170616C00040000 C 06/16/17 40.0 1.98 2.28
FSLR 170616C00042500 C 06/16/17 42.5 1.50 1.83
FSLR 170616C00045000 C 06/16/17 45.0 1.09 1.24
FSLR 170616C00047500 C 06/16/17 47.5 0.77 1.02
FSLR 170616C00050000 C 06/16/17 50.0 0.46 0.70
FSLR 170616C00055000 C 06/16/17 55.0 0.14 0.59
FSLR 170616C00060000 C 06/16/17 60.0 0.03 0.49
FSLR 170616P00015000 P 06/16/17 15.0 0.00 0.24
FSLR 170616P00017500 P 06/16/17 17.5 0.01 0.39
FSLR 170616P00020000 P 06/16/17 20.0 0.20 0.49
FSLR 170616P00022500 P 06/16/17 22.5 0.28 0.68
FSLR 170616P00025000 P 06/16/17 25.0 0.81 0.99
FSLR 170616P00027500 P 06/16/17 27.5 1.41 1.48
FSLR 170616P00030000 P 06/16/17 30.0 1.90 2.15
FSLR 170616P00032500 P 06/16/17 32.5 2.93 3.45
FSLR 170616P00035000 P 06/16/17 35.0 4.05 4.40
FSLR 170616P00037500 P 06/16/17 37.5 5.60 6.10
FSLR 170616P00040000 P 06/16/17 40.0 7.30 7.80
FSLR 170616P00042500 P 06/16/17 42.5 8.90 9.75
FSLR 170616P00045000 P 06/16/17 45.0 11.15 11.75
FSLR 170616P00047500 P 06/16/17 47.5 12.85 14.65
FSLR 170616P00050000 P 06/16/17 50.0 15.20 16.65
FSLR 170616P00055000 P 06/16/17 55.0 19.75 21.30
FSLR 170616P00060000 P 06/16/17 60.0 24.45 26.50
FSLR 180119C00015000 C 01/19/18 15.0 17.50 21.30
FSLR 180119C00017500 C 01/19/18 17.5 16.10 19.20
FSLR 180119C00020000 C 01/19/18 20.0 14.10 16.95
FSLR 180119C00022500 C 01/19/18 22.5 11.95 14.95
FSLR 180119C00025000 C 01/19/18 25.0 10.75 12.70
FSLR 180119C00027500 C 01/19/18 27.5 9.75 10.55
FSLR 180119C00030000 C 01/19/18 30.0 8.25 9.10
FSLR 180119C00032500 C 01/19/18 32.5 7.15 7.75
FSLR 180119C00035000 C 01/19/18 35.0 5.90 6.70
FSLR 180119C00037500 C 01/19/18 37.5 4.90 5.60
FSLR 180119C00040000 C 01/19/18 40.0 4.30 4.75
FSLR 180119C00042500 C 01/19/18 42.5 3.40 4.05
FSLR 180119C00045000 C 01/19/18 45.0 2.99 3.45
FSLR 180119C00047500 C 01/19/18 47.5 2.48 2.81
FSLR 180119C00050000 C 01/19/18 50.0 1.90 2.41
FSLR 180119C00052500 C 01/19/18 52.5 1.59 2.00
FSLR 180119C00055000 C 01/19/18 55.0 1.17 1.80
FSLR 180119C00057500 C 01/19/18 57.5 0.97 1.65
FSLR 180119C00060000 C 01/19/18 60.0 0.70 1.49
FSLR 180119C00062500 C 01/19/18 62.5 0.60 1.33
FSLR 180119C00065000 C 01/19/18 65.0 0.42 0.97
FSLR 180119C00067500 C 01/19/18 67.5 0.34 0.91
FSLR 180119C00070000 C 01/19/18 70.0 0.26 0.62
FSLR 180119C00072500 C 01/19/18 72.5 0.01 0.94
FSLR 180119C00075000 C 01/19/18 75.0 0.04 0.89
FSLR 180119C00077500 C 01/19/18 77.5 0.00 0.90
FSLR 180119C00080000 C 01/19/18 80.0 0.01 0.33
FSLR 180119C00085000 C 01/19/18 85.0 0.00 0.70
FSLR 180119C00090000 C 01/19/18 90.0 0.00 0.55
FSLR 180119C00095000 C 01/19/18 95.0 0.00 0.44
FSLR 180119C00100000 C 01/19/18 100.0 0.00 0.35
FSLR 180119C00105000 C 01/19/18 105.0 0.00 0.31
FSLR 180119P00015000 P 01/19/18 15.0 0.18 0.77
FSLR 180119P00017500 P 01/19/18 17.5 0.19 0.97
FSLR 180119P00020000 P 01/19/18 20.0 0.59 1.00
FSLR 180119P00022500 P 01/19/18 22.5 1.14 1.76
FSLR 180119P00025000 P 01/19/18 25.0 2.00 2.43
FSLR 180119P00027500 P 01/19/18 27.5 2.83 3.30
FSLR 180119P00030000 P 01/19/18 30.0 3.90 4.35
FSLR 180119P00032500 P 01/19/18 32.5 5.05 5.55
FSLR 180119P00035000 P 01/19/18 35.0 6.35 6.90
FSLR 180119P00037500 P 01/19/18 37.5 7.90 8.45
FSLR 180119P00040000 P 01/19/18 40.0 9.50 10.05
FSLR 180119P00042500 P 01/19/18 42.5 11.30 11.85
FSLR 180119P00045000 P 01/19/18 45.0 13.15 13.75
FSLR 180119P00047500 P 01/19/18 47.5 15.00 15.85
FSLR 180119P00050000 P 01/19/18 50.0 16.95 17.70
FSLR 180119P00052500 P 01/19/18 52.5 18.90 19.90
FSLR 180119P00055000 P 01/19/18 55.0 20.75 22.40
FSLR 180119P00057500 P 01/19/18 57.5 22.20 25.70
FSLR 180119P00060000 P 01/19/18 60.0 24.45 28.05
FSLR 180119P00062500 P 01/19/18 62.5 26.80 30.30
FSLR 180119P00065000 P 01/19/18 65.0 29.10 32.50
FSLR 180119P00067500 P 01/19/18 67.5 31.60 34.90
FSLR 180119P00070000 P 01/19/18 70.0 34.10 37.15
FSLR 180119P00072500 P 01/19/18 72.5 36.55 39.70
FSLR 180119P00075000 P 01/19/18 75.0 39.05 42.05
FSLR 180119P00077500 P 01/19/18 77.5 40.60 45.40
FSLR 180119P00080000 P 01/19/18 80.0 43.10 47.60
FSLR 180119P00085000 P 01/19/18 85.0 48.00 52.40
FSLR 180119P00090000 P 01/19/18 90.0 53.00 57.60
FSLR 180119P00095000 P 01/19/18 95.0 58.00 62.80
FSLR 180119P00100000 P 01/19/18 100.0 63.00 67.80
FSLR 180119P00105000 P 01/19/18 105.0 68.00 72.80
FSLR 190118C00015000 C 01/18/19 15.0 18.90 22.20
FSLR 190118C00017500 C 01/18/19 17.5 17.00 19.95
FSLR 190118C00020000 C 01/18/19 20.0 15.15 18.15
FSLR 190118C00022500 C 01/18/19 22.5 13.50 16.50
FSLR 190118C00025000 C 01/18/19 25.0 12.00 14.65
FSLR 190118C00027500 C 01/18/19 27.5 10.10 13.20
FSLR 190118C00030000 C 01/18/19 30.0 10.00 12.00
FSLR 190118C00032500 C 01/18/19 32.5 9.05 10.55
FSLR 190118C00035000 C 01/18/19 35.0 8.15 9.65
FSLR 190118C00037500 C 01/18/19 37.5 7.35 8.60
FSLR 190118C00040000 C 01/18/19 40.0 6.50 7.80
FSLR 190118C00042500 C 01/18/19 42.5 5.80 7.05
FSLR 190118C00045000 C 01/18/19 45.0 5.15 6.30
FSLR 190118P00015000 P 01/18/19 15.0 0.30 1.50
FSLR 190118P00017500 P 01/18/19 17.5 1.04 1.80
FSLR 190118P00020000 P 01/18/19 20.0 1.74 2.50
FSLR 190118P00022500 P 01/18/19 22.5 2.47 3.70
FSLR 190118P00025000 P 01/18/19 25.0 3.30 4.40
FSLR 190118P00027500 P 01/18/19 27.5 4.35 5.40
FSLR 190118P00030000 P 01/18/19 30.0 5.80 6.65
FSLR 190118P00032500 P 01/18/19 32.5 6.90 8.00
FSLR 190118P00035000 P 01/18/19 35.0 8.45 9.40
FSLR 190118P00037500 P 01/18/19 37.5 9.95 11.25
FSLR 190118P00040000 P 01/18/19 40.0 11.10 12.85
FSLR 190118P00042500 P 01/18/19 42.5 13.10 14.35
FSLR 190118P00045000 P 01/18/19 45.0 14.60 16.20

OPRA data is delayed 15 minutes.