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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 171027C00025000 C 10/27/17 25.0 22.50 24.65
FSLR 171027C00030000 C 10/27/17 30.0 17.50 19.50
FSLR 171027C00035000 C 10/27/17 35.0 12.50 13.80
FSLR 171027C00039000 C 10/27/17 39.0 8.60 9.25
FSLR 171027C00040000 C 10/27/17 40.0 7.65 8.70
FSLR 171027C00040500 C 10/27/17 40.5 7.20 7.65
FSLR 171027C00041000 C 10/27/17 41.0 6.70 7.15
FSLR 171027C00041500 C 10/27/17 41.5 6.25 6.70
FSLR 171027C00042000 C 10/27/17 42.0 5.85 6.25
FSLR 171027C00042500 C 10/27/17 42.5 5.40 5.80
FSLR 171027C00043000 C 10/27/17 43.0 5.00 5.25
FSLR 171027C00043500 C 10/27/17 43.5 4.55 4.85
FSLR 171027C00044000 C 10/27/17 44.0 4.15 4.70
FSLR 171027C00044500 C 10/27/17 44.5 3.80 4.00
FSLR 171027C00045000 C 10/27/17 45.0 3.35 3.60
FSLR 171027C00045500 C 10/27/17 45.5 3.10 3.25
FSLR 171027C00046000 C 10/27/17 46.0 2.80 2.92
FSLR 171027C00046500 C 10/27/17 46.5 2.43 2.62
FSLR 171027C00047000 C 10/27/17 47.0 2.20 2.32
FSLR 171027C00047500 C 10/27/17 47.5 1.93 2.04
FSLR 171027C00048000 C 10/27/17 48.0 1.68 1.83
FSLR 171027C00048500 C 10/27/17 48.5 1.45 1.56
FSLR 171027C00049000 C 10/27/17 49.0 1.26 1.35
FSLR 171027C00049500 C 10/27/17 49.5 1.08 1.15
FSLR 171027C00050000 C 10/27/17 50.0 0.91 1.03
FSLR 171027C00050500 C 10/27/17 50.5 0.77 0.85
FSLR 171027C00051000 C 10/27/17 51.0 0.60 0.72
FSLR 171027C00051500 C 10/27/17 51.5 0.53 0.62
FSLR 171027C00052000 C 10/27/17 52.0 0.39 0.61
FSLR 171027C00052500 C 10/27/17 52.5 0.36 0.40
FSLR 171027C00053000 C 10/27/17 53.0 0.29 0.36
FSLR 171027C00053500 C 10/27/17 53.5 0.24 0.32
FSLR 171027C00054000 C 10/27/17 54.0 0.19 0.26
FSLR 171027C00054500 C 10/27/17 54.5 0.15 0.20
FSLR 171027C00055000 C 10/27/17 55.0 0.12 0.18
FSLR 171027C00056000 C 10/27/17 56.0 0.07 0.11
FSLR 171027C00057000 C 10/27/17 57.0 0.03 0.08
FSLR 171027C00058000 C 10/27/17 58.0 0.00 0.24
FSLR 171027C00059000 C 10/27/17 59.0 0.00 0.17
FSLR 171027C00060000 C 10/27/17 60.0 0.00 0.14
FSLR 171027C00065000 C 10/27/17 65.0 0.00 0.05
FSLR 171027C00070000 C 10/27/17 70.0 0.00 0.05
FSLR 171027P00025000 P 10/27/17 25.0 0.00 0.05
FSLR 171027P00030000 P 10/27/17 30.0 0.00 0.05
FSLR 171027P00035000 P 10/27/17 35.0 0.00 0.01
FSLR 171027P00039000 P 10/27/17 39.0 0.03 0.11
FSLR 171027P00040000 P 10/27/17 40.0 0.07 0.13
FSLR 171027P00040500 P 10/27/17 40.5 0.10 0.16
FSLR 171027P00041000 P 10/27/17 41.0 0.14 0.24
FSLR 171027P00041500 P 10/27/17 41.5 0.18 0.24
FSLR 171027P00042000 P 10/27/17 42.0 0.23 0.28
FSLR 171027P00042500 P 10/27/17 42.5 0.28 0.35
FSLR 171027P00043000 P 10/27/17 43.0 0.35 0.43
FSLR 171027P00043500 P 10/27/17 43.5 0.43 0.55
FSLR 171027P00044000 P 10/27/17 44.0 0.46 0.61
FSLR 171027P00044500 P 10/27/17 44.5 0.56 0.74
FSLR 171027P00045000 P 10/27/17 45.0 0.68 0.88
FSLR 171027P00045500 P 10/27/17 45.5 0.88 1.04
FSLR 171027P00046000 P 10/27/17 46.0 1.05 1.17
FSLR 171027P00046500 P 10/27/17 46.5 1.23 1.40
FSLR 171027P00047000 P 10/27/17 47.0 1.45 1.58
FSLR 171027P00047500 P 10/27/17 47.5 1.68 1.83
FSLR 171027P00048000 P 10/27/17 48.0 1.92 2.07
FSLR 171027P00048500 P 10/27/17 48.5 2.20 2.41
FSLR 171027P00049000 P 10/27/17 49.0 2.50 2.70
FSLR 171027P00049500 P 10/27/17 49.5 2.82 2.96
FSLR 171027P00050000 P 10/27/17 50.0 3.15 3.30
FSLR 171027P00050500 P 10/27/17 50.5 3.45 3.70
FSLR 171027P00051000 P 10/27/17 51.0 3.75 4.05
FSLR 171027P00051500 P 10/27/17 51.5 4.20 4.45
FSLR 171027P00052000 P 10/27/17 52.0 4.35 4.90
FSLR 171027P00052500 P 10/27/17 52.5 5.05 5.35
FSLR 171027P00053000 P 10/27/17 53.0 5.40 5.90
FSLR 171027P00053500 P 10/27/17 53.5 5.80 6.15
FSLR 171027P00054000 P 10/27/17 54.0 6.25 6.70
FSLR 171027P00054500 P 10/27/17 54.5 6.70 7.25
FSLR 171027P00055000 P 10/27/17 55.0 7.15 7.55
FSLR 171027P00056000 P 10/27/17 56.0 8.10 8.60
FSLR 171027P00057000 P 10/27/17 57.0 9.05 9.75
FSLR 171027P00058000 P 10/27/17 58.0 9.90 10.80
FSLR 171027P00059000 P 10/27/17 59.0 10.90 11.70
FSLR 171027P00060000 P 10/27/17 60.0 12.00 12.90
FSLR 171027P00065000 P 10/27/17 65.0 17.05 17.90
FSLR 171027P00070000 P 10/27/17 70.0 21.30 22.55
FSLR 171103C00025000 C 11/03/17 25.0 22.55 24.65
FSLR 171103C00030000 C 11/03/17 30.0 17.60 19.45
FSLR 171103C00035000 C 11/03/17 35.0 12.60 13.90
FSLR 171103C00040000 C 11/03/17 40.0 7.80 8.35
FSLR 171103C00040500 C 11/03/17 40.5 7.35 7.80
FSLR 171103C00041000 C 11/03/17 41.0 6.90 7.30
FSLR 171103C00041500 C 11/03/17 41.5 6.45 7.05
FSLR 171103C00042000 C 11/03/17 42.0 6.00 6.35
FSLR 171103C00042500 C 11/03/17 42.5 5.60 6.15
FSLR 171103C00043000 C 11/03/17 43.0 5.15 5.55
FSLR 171103C00043500 C 11/03/17 43.5 4.75 5.10
FSLR 171103C00044000 C 11/03/17 44.0 4.40 4.60
FSLR 171103C00044500 C 11/03/17 44.5 4.00 4.25
FSLR 171103C00045000 C 11/03/17 45.0 3.65 3.85
FSLR 171103C00045500 C 11/03/17 45.5 3.35 3.50
FSLR 171103C00046000 C 11/03/17 46.0 3.00 3.20
FSLR 171103C00046500 C 11/03/17 46.5 2.71 2.87
FSLR 171103C00047000 C 11/03/17 47.0 2.42 2.57
FSLR 171103C00047500 C 11/03/17 47.5 2.16 2.39
FSLR 171103C00048000 C 11/03/17 48.0 1.91 2.05
FSLR 171103C00048500 C 11/03/17 48.5 1.69 1.87
FSLR 171103C00049000 C 11/03/17 49.0 1.48 1.65
FSLR 171103C00049500 C 11/03/17 49.5 1.30 1.42
FSLR 171103C00050000 C 11/03/17 50.0 1.14 1.30
FSLR 171103C00050500 C 11/03/17 50.5 0.99 1.13
FSLR 171103C00051000 C 11/03/17 51.0 0.85 0.94
FSLR 171103C00051500 C 11/03/17 51.5 0.73 0.81
FSLR 171103C00052000 C 11/03/17 52.0 0.63 0.71
FSLR 171103C00052500 C 11/03/17 52.5 0.51 0.64
FSLR 171103C00053000 C 11/03/17 53.0 0.44 0.57
FSLR 171103C00053500 C 11/03/17 53.5 0.37 0.45
FSLR 171103C00054000 C 11/03/17 54.0 0.31 0.38
FSLR 171103C00054500 C 11/03/17 54.5 0.25 0.33
FSLR 171103C00055000 C 11/03/17 55.0 0.22 0.28
FSLR 171103C00060000 C 11/03/17 60.0 0.02 0.07
FSLR 171103C00065000 C 11/03/17 65.0 0.00 0.08
FSLR 171103C00070000 C 11/03/17 70.0 0.00 0.05
FSLR 171103P00025000 P 11/03/17 25.0 0.00 0.05
FSLR 171103P00030000 P 11/03/17 30.0 0.00 0.05
FSLR 171103P00035000 P 11/03/17 35.0 0.00 0.06
FSLR 171103P00040000 P 11/03/17 40.0 0.17 0.24
FSLR 171103P00040500 P 11/03/17 40.5 0.21 0.28
FSLR 171103P00041000 P 11/03/17 41.0 0.21 0.33
FSLR 171103P00041500 P 11/03/17 41.5 0.30 0.39
FSLR 171103P00042000 P 11/03/17 42.0 0.37 0.45
FSLR 171103P00042500 P 11/03/17 42.5 0.44 0.53
FSLR 171103P00043000 P 11/03/17 43.0 0.51 0.63
FSLR 171103P00043500 P 11/03/17 43.5 0.61 0.74
FSLR 171103P00044000 P 11/03/17 44.0 0.71 0.82
FSLR 171103P00044500 P 11/03/17 44.5 0.79 1.00
FSLR 171103P00045000 P 11/03/17 45.0 0.96 1.10
FSLR 171103P00045500 P 11/03/17 45.5 1.12 1.28
FSLR 171103P00046000 P 11/03/17 46.0 1.27 1.53
FSLR 171103P00046500 P 11/03/17 46.5 1.45 1.65
FSLR 171103P00047000 P 11/03/17 47.0 1.67 1.89
FSLR 171103P00047500 P 11/03/17 47.5 1.91 2.10
FSLR 171103P00048000 P 11/03/17 48.0 2.18 2.31
FSLR 171103P00048500 P 11/03/17 48.5 2.43 2.61
FSLR 171103P00049000 P 11/03/17 49.0 2.70 2.91
FSLR 171103P00049500 P 11/03/17 49.5 3.00 3.30
FSLR 171103P00050000 P 11/03/17 50.0 3.35 3.55
FSLR 171103P00050500 P 11/03/17 50.5 3.70 4.00
FSLR 171103P00051000 P 11/03/17 51.0 4.05 4.30
FSLR 171103P00051500 P 11/03/17 51.5 4.35 4.65
FSLR 171103P00052000 P 11/03/17 52.0 4.80 5.10
FSLR 171103P00052500 P 11/03/17 52.5 5.20 5.50
FSLR 171103P00053000 P 11/03/17 53.0 5.60 5.95
FSLR 171103P00053500 P 11/03/17 53.5 5.95 6.45
FSLR 171103P00054000 P 11/03/17 54.0 6.45 6.85
FSLR 171103P00054500 P 11/03/17 54.5 6.75 7.30
FSLR 171103P00055000 P 11/03/17 55.0 7.10 7.80
FSLR 171103P00060000 P 11/03/17 60.0 11.65 12.80
FSLR 171103P00065000 P 11/03/17 65.0 16.30 18.60
FSLR 171103P00070000 P 11/03/17 70.0 21.90 24.50
FSLR 171110C00025000 C 11/10/17 25.0 21.45 24.30
FSLR 171110C00030000 C 11/10/17 30.0 17.65 18.55
FSLR 171110C00035000 C 11/10/17 35.0 12.55 13.65
FSLR 171110C00040000 C 11/10/17 40.0 7.90 8.30
FSLR 171110C00040500 C 11/10/17 40.5 7.50 7.85
FSLR 171110C00041000 C 11/10/17 41.0 7.10 7.45
FSLR 171110C00041500 C 11/10/17 41.5 6.55 7.15
FSLR 171110C00042000 C 11/10/17 42.0 6.20 6.50
FSLR 171110C00042500 C 11/10/17 42.5 5.80 6.05
FSLR 171110C00043000 C 11/10/17 43.0 5.40 5.65
FSLR 171110C00043500 C 11/10/17 43.5 5.00 5.20
FSLR 171110C00044000 C 11/10/17 44.0 4.55 4.80
FSLR 171110C00044500 C 11/10/17 44.5 4.25 4.45
FSLR 171110C00045000 C 11/10/17 45.0 3.90 4.10
FSLR 171110C00045500 C 11/10/17 45.5 3.55 3.70
FSLR 171110C00046000 C 11/10/17 46.0 3.25 3.45
FSLR 171110C00046500 C 11/10/17 46.5 2.93 3.15
FSLR 171110C00047000 C 11/10/17 47.0 2.68 2.89
FSLR 171110C00047500 C 11/10/17 47.5 2.39 2.61
FSLR 171110C00048000 C 11/10/17 48.0 2.16 2.33
FSLR 171110C00048500 C 11/10/17 48.5 1.93 2.10
FSLR 171110C00049000 C 11/10/17 49.0 1.72 1.97
FSLR 171110C00049500 C 11/10/17 49.5 1.52 1.69
FSLR 171110C00050000 C 11/10/17 50.0 1.34 1.48
FSLR 171110C00050500 C 11/10/17 50.5 1.19 1.33
FSLR 171110C00051000 C 11/10/17 51.0 1.05 1.14
FSLR 171110C00051500 C 11/10/17 51.5 0.92 1.03
FSLR 171110C00052000 C 11/10/17 52.0 0.81 0.91
FSLR 171110C00052500 C 11/10/17 52.5 0.71 0.82
FSLR 171110C00053000 C 11/10/17 53.0 0.61 0.74
FSLR 171110C00053500 C 11/10/17 53.5 0.52 0.63
FSLR 171110C00054000 C 11/10/17 54.0 0.45 0.55
FSLR 171110C00055000 C 11/10/17 55.0 0.33 0.43
FSLR 171110C00060000 C 11/10/17 60.0 0.07 0.16
FSLR 171110C00065000 C 11/10/17 65.0 0.01 0.06
FSLR 171110C00070000 C 11/10/17 70.0 0.00 0.06
FSLR 171110P00025000 P 11/10/17 25.0 0.00 0.05
FSLR 171110P00030000 P 11/10/17 30.0 0.00 0.06
FSLR 171110P00035000 P 11/10/17 35.0 0.04 0.10
FSLR 171110P00040000 P 11/10/17 40.0 0.28 0.35
FSLR 171110P00040500 P 11/10/17 40.5 0.33 0.41
FSLR 171110P00041000 P 11/10/17 41.0 0.33 0.47
FSLR 171110P00041500 P 11/10/17 41.5 0.45 0.53
FSLR 171110P00042000 P 11/10/17 42.0 0.52 0.65
FSLR 171110P00042500 P 11/10/17 42.5 0.60 0.73
FSLR 171110P00043000 P 11/10/17 43.0 0.66 0.82
FSLR 171110P00043500 P 11/10/17 43.5 0.75 0.93
FSLR 171110P00044000 P 11/10/17 44.0 0.88 1.01
FSLR 171110P00044500 P 11/10/17 44.5 0.99 1.15
FSLR 171110P00045000 P 11/10/17 45.0 1.18 1.30
FSLR 171110P00045500 P 11/10/17 45.5 1.31 1.48
FSLR 171110P00046000 P 11/10/17 46.0 1.49 1.72
FSLR 171110P00046500 P 11/10/17 46.5 1.71 1.86
FSLR 171110P00047000 P 11/10/17 47.0 1.91 2.15
FSLR 171110P00047500 P 11/10/17 47.5 2.13 2.29
FSLR 171110P00048000 P 11/10/17 48.0 2.38 2.55
FSLR 171110P00048500 P 11/10/17 48.5 2.65 2.88
FSLR 171110P00049000 P 11/10/17 49.0 2.91 3.20
FSLR 171110P00049500 P 11/10/17 49.5 3.25 3.45
FSLR 171110P00050000 P 11/10/17 50.0 3.50 3.85
FSLR 171110P00050500 P 11/10/17 50.5 3.90 4.20
FSLR 171110P00051000 P 11/10/17 51.0 4.25 4.55
FSLR 171110P00051500 P 11/10/17 51.5 4.40 4.90
FSLR 171110P00052000 P 11/10/17 52.0 4.95 5.30
FSLR 171110P00052500 P 11/10/17 52.5 5.35 5.65
FSLR 171110P00053000 P 11/10/17 53.0 5.55 6.15
FSLR 171110P00053500 P 11/10/17 53.5 5.90 6.50
FSLR 171110P00054000 P 11/10/17 54.0 6.60 6.95
FSLR 171110P00055000 P 11/10/17 55.0 7.45 7.95
FSLR 171110P00060000 P 11/10/17 60.0 11.60 13.45
FSLR 171110P00065000 P 11/10/17 65.0 16.95 18.00
FSLR 171110P00070000 P 11/10/17 70.0 22.00 22.55
FSLR 171117C00027500 C 11/17/17 27.5 20.10 21.70
FSLR 171117C00030000 C 11/17/17 30.0 17.45 18.30
FSLR 171117C00032500 C 11/17/17 32.5 15.15 15.55
FSLR 171117C00035000 C 11/17/17 35.0 12.75 13.60
FSLR 171117C00037500 C 11/17/17 37.5 10.25 10.70
FSLR 171117C00040000 C 11/17/17 40.0 8.15 8.45
FSLR 171117C00042500 C 11/17/17 42.5 6.05 6.35
FSLR 171117C00045000 C 11/17/17 45.0 4.20 4.40
FSLR 171117C00047500 C 11/17/17 47.5 2.70 2.91
FSLR 171117C00050000 C 11/17/17 50.0 1.69 1.83
FSLR 171117C00052500 C 11/17/17 52.5 0.97 1.05
FSLR 171117C00055000 C 11/17/17 55.0 0.52 0.65
FSLR 171117C00057500 C 11/17/17 57.5 0.24 0.38
FSLR 171117C00060000 C 11/17/17 60.0 0.12 0.21
FSLR 171117C00065000 C 11/17/17 65.0 0.02 0.08
FSLR 171117P00027500 P 11/17/17 27.5 0.00 0.07
FSLR 171117P00030000 P 11/17/17 30.0 0.01 0.07
FSLR 171117P00032500 P 11/17/17 32.5 0.03 0.08
FSLR 171117P00035000 P 11/17/17 35.0 0.09 0.15
FSLR 171117P00037500 P 11/17/17 37.5 0.22 0.29
FSLR 171117P00040000 P 11/17/17 40.0 0.45 0.52
FSLR 171117P00042500 P 11/17/17 42.5 0.85 0.96
FSLR 171117P00045000 P 11/17/17 45.0 1.49 1.61
FSLR 171117P00047500 P 11/17/17 47.5 2.49 2.63
FSLR 171117P00050000 P 11/17/17 50.0 3.90 4.15
FSLR 171117P00052500 P 11/17/17 52.5 5.65 5.85
FSLR 171117P00055000 P 11/17/17 55.0 7.65 7.90
FSLR 171117P00057500 P 11/17/17 57.5 9.90 10.15
FSLR 171117P00060000 P 11/17/17 60.0 12.25 12.55
FSLR 171117P00065000 P 11/17/17 65.0 17.00 17.45
FSLR 171124C00025000 C 11/24/17 25.0 22.60 23.10
FSLR 171124C00030000 C 11/24/17 30.0 17.60 18.10
FSLR 171124C00035000 C 11/24/17 35.0 12.55 13.65
FSLR 171124C00040000 C 11/24/17 40.0 8.20 8.55
FSLR 171124C00040500 C 11/24/17 40.5 7.80 8.05
FSLR 171124C00041000 C 11/24/17 41.0 7.35 7.70
FSLR 171124C00041500 C 11/24/17 41.5 6.90 7.25
FSLR 171124C00042000 C 11/24/17 42.0 6.50 6.85
FSLR 171124C00042500 C 11/24/17 42.5 6.15 6.45
FSLR 171124C00043000 C 11/24/17 43.0 5.75 6.00
FSLR 171124C00043500 C 11/24/17 43.5 5.40 5.65
FSLR 171124C00044000 C 11/24/17 44.0 5.05 5.30
FSLR 171124C00044500 C 11/24/17 44.5 4.70 5.00
FSLR 171124C00045000 C 11/24/17 45.0 4.30 4.55
FSLR 171124C00045500 C 11/24/17 45.5 4.00 4.25
FSLR 171124C00046000 C 11/24/17 46.0 3.70 3.95
FSLR 171124C00046500 C 11/24/17 46.5 3.40 3.65
FSLR 171124C00047000 C 11/24/17 47.0 3.15 3.40
FSLR 171124C00047500 C 11/24/17 47.5 2.83 3.10
FSLR 171124C00048000 C 11/24/17 48.0 2.60 2.90
FSLR 171124C00048500 C 11/24/17 48.5 2.33 2.71
FSLR 171124C00049000 C 11/24/17 49.0 2.20 2.43
FSLR 171124C00049500 C 11/24/17 49.5 2.00 2.22
FSLR 171124C00050000 C 11/24/17 50.0 1.82 2.05
FSLR 171124C00050500 C 11/24/17 50.5 1.65 1.86
FSLR 171124C00051000 C 11/24/17 51.0 1.49 1.70
FSLR 171124C00051500 C 11/24/17 51.5 1.33 1.53
FSLR 171124C00052000 C 11/24/17 52.0 1.21 1.40
FSLR 171124C00052500 C 11/24/17 52.5 1.06 1.27
FSLR 171124C00053000 C 11/24/17 53.0 0.95 1.14
FSLR 171124C00053500 C 11/24/17 53.5 0.85 1.04
FSLR 171124C00054000 C 11/24/17 54.0 0.78 0.93
FSLR 171124C00054500 C 11/24/17 54.5 0.69 0.85
FSLR 171124C00055000 C 11/24/17 55.0 0.62 0.76
FSLR 171124C00060000 C 11/24/17 60.0 0.16 0.26
FSLR 171124C00065000 C 11/24/17 65.0 0.03 0.10
FSLR 171124C00070000 C 11/24/17 70.0 0.00 0.12
FSLR 171124P00025000 P 11/24/17 25.0 0.00 0.05
FSLR 171124P00030000 P 11/24/17 30.0 0.01 0.06
FSLR 171124P00035000 P 11/24/17 35.0 0.13 0.20
FSLR 171124P00040000 P 11/24/17 40.0 0.53 0.64
FSLR 171124P00040500 P 11/24/17 40.5 0.60 0.70
FSLR 171124P00041000 P 11/24/17 41.0 0.67 0.79
FSLR 171124P00041500 P 11/24/17 41.5 0.75 0.88
FSLR 171124P00042000 P 11/24/17 42.0 0.84 1.00
FSLR 171124P00042500 P 11/24/17 42.5 0.94 1.11
FSLR 171124P00043000 P 11/24/17 43.0 1.04 1.20
FSLR 171124P00043500 P 11/24/17 43.5 1.18 1.37
FSLR 171124P00044000 P 11/24/17 44.0 1.31 1.50
FSLR 171124P00044500 P 11/24/17 44.5 1.45 1.69
FSLR 171124P00045000 P 11/24/17 45.0 1.59 1.85
FSLR 171124P00045500 P 11/24/17 45.5 1.80 2.02
FSLR 171124P00046000 P 11/24/17 46.0 1.94 2.25
FSLR 171124P00046500 P 11/24/17 46.5 2.13 2.45
FSLR 171124P00047000 P 11/24/17 47.0 2.41 2.66
FSLR 171124P00047500 P 11/24/17 47.5 2.64 2.85
FSLR 171124P00048000 P 11/24/17 48.0 2.83 3.10
FSLR 171124P00048500 P 11/24/17 48.5 3.15 3.35
FSLR 171124P00049000 P 11/24/17 49.0 3.35 3.70
FSLR 171124P00049500 P 11/24/17 49.5 3.65 4.00
FSLR 171124P00050000 P 11/24/17 50.0 3.95 4.25
FSLR 171124P00050500 P 11/24/17 50.5 4.30 4.60
FSLR 171124P00051000 P 11/24/17 51.0 4.70 4.90
FSLR 171124P00051500 P 11/24/17 51.5 5.05 5.30
FSLR 171124P00052000 P 11/24/17 52.0 5.40 5.65
FSLR 171124P00052500 P 11/24/17 52.5 5.65 6.05
FSLR 171124P00053000 P 11/24/17 53.0 6.10 6.40
FSLR 171124P00053500 P 11/24/17 53.5 6.50 6.80
FSLR 171124P00054000 P 11/24/17 54.0 6.90 7.20
FSLR 171124P00054500 P 11/24/17 54.5 7.30 7.60
FSLR 171124P00055000 P 11/24/17 55.0 7.75 8.00
FSLR 171124P00060000 P 11/24/17 60.0 12.25 12.55
FSLR 171124P00065000 P 11/24/17 65.0 16.90 17.45
FSLR 171124P00070000 P 11/24/17 70.0 21.95 23.50
FSLR 171201C00035000 C 12/01/17 35.0 11.90 13.20
FSLR 171201C00040000 C 12/01/17 40.0 8.25 8.65
FSLR 171201C00040500 C 12/01/17 40.5 7.60 8.25
FSLR 171201C00041000 C 12/01/17 41.0 7.20 7.85
FSLR 171201C00041500 C 12/01/17 41.5 7.00 7.35
FSLR 171201C00042000 C 12/01/17 42.0 6.60 7.05
FSLR 171201C00042500 C 12/01/17 42.5 6.15 6.55
FSLR 171201C00043000 C 12/01/17 43.0 5.75 6.20
FSLR 171201C00043500 C 12/01/17 43.5 5.30 5.75
FSLR 171201C00044000 C 12/01/17 44.0 5.10 5.45
FSLR 171201C00044500 C 12/01/17 44.5 4.85 5.05
FSLR 171201C00045000 C 12/01/17 45.0 4.45 4.80
FSLR 171201C00045500 C 12/01/17 45.5 4.00 4.40
FSLR 171201C00046000 C 12/01/17 46.0 3.70 4.10
FSLR 171201C00046500 C 12/01/17 46.5 3.55 3.80
FSLR 171201C00047000 C 12/01/17 47.0 3.40 3.65
FSLR 171201C00047500 C 12/01/17 47.5 3.05 3.40
FSLR 171201C00048000 C 12/01/17 48.0 2.75 3.15
FSLR 171201C00048500 C 12/01/17 48.5 2.55 2.91
FSLR 171201C00049000 C 12/01/17 49.0 2.32 2.62
FSLR 171201C00049500 C 12/01/17 49.5 2.06 2.48
FSLR 171201C00050000 C 12/01/17 50.0 1.94 2.28
FSLR 171201C00050500 C 12/01/17 50.5 1.74 1.97
FSLR 171201C00051000 C 12/01/17 51.0 1.58 1.94
FSLR 171201C00051500 C 12/01/17 51.5 1.37 1.64
FSLR 171201C00052000 C 12/01/17 52.0 1.31 1.49
FSLR 171201C00052500 C 12/01/17 52.5 1.15 1.40
FSLR 171201C00053000 C 12/01/17 53.0 1.01 1.25
FSLR 171201C00053500 C 12/01/17 53.5 0.91 1.12
FSLR 171201C00054000 C 12/01/17 54.0 0.80 1.01
FSLR 171201C00055000 C 12/01/17 55.0 0.61 0.94
FSLR 171201C00060000 C 12/01/17 60.0 0.22 0.29
FSLR 171201C00065000 C 12/01/17 65.0 0.07 0.11
FSLR 171201P00035000 P 12/01/17 35.0 0.11 0.23
FSLR 171201P00040000 P 12/01/17 40.0 0.54 0.72
FSLR 171201P00040500 P 12/01/17 40.5 0.58 0.77
FSLR 171201P00041000 P 12/01/17 41.0 0.67 0.86
FSLR 171201P00041500 P 12/01/17 41.5 0.79 0.99
FSLR 171201P00042000 P 12/01/17 42.0 0.81 1.08
FSLR 171201P00042500 P 12/01/17 42.5 0.98 1.25
FSLR 171201P00043000 P 12/01/17 43.0 1.10 1.29
FSLR 171201P00043500 P 12/01/17 43.5 1.22 1.52
FSLR 171201P00044000 P 12/01/17 44.0 1.33 1.57
FSLR 171201P00044500 P 12/01/17 44.5 1.50 1.78
FSLR 171201P00045000 P 12/01/17 45.0 1.68 2.02
FSLR 171201P00045500 P 12/01/17 45.5 1.87 2.09
FSLR 171201P00046000 P 12/01/17 46.0 2.10 2.30
FSLR 171201P00046500 P 12/01/17 46.5 2.30 2.51
FSLR 171201P00047000 P 12/01/17 47.0 2.49 2.73
FSLR 171201P00047500 P 12/01/17 47.5 2.75 2.97
FSLR 171201P00048000 P 12/01/17 48.0 2.93 3.20
FSLR 171201P00048500 P 12/01/17 48.5 3.25 3.50
FSLR 171201P00049000 P 12/01/17 49.0 3.55 3.80
FSLR 171201P00049500 P 12/01/17 49.5 3.85 4.10
FSLR 171201P00050000 P 12/01/17 50.0 4.15 4.40
FSLR 171201P00050500 P 12/01/17 50.5 4.30 4.75
FSLR 171201P00051000 P 12/01/17 51.0 4.65 5.15
FSLR 171201P00051500 P 12/01/17 51.5 5.00 5.40
FSLR 171201P00052000 P 12/01/17 52.0 5.50 5.80
FSLR 171201P00052500 P 12/01/17 52.5 5.85 6.20
FSLR 171201P00053000 P 12/01/17 53.0 6.20 6.50
FSLR 171201P00053500 P 12/01/17 53.5 6.60 6.90
FSLR 171201P00054000 P 12/01/17 54.0 6.85 7.30
FSLR 171201P00055000 P 12/01/17 55.0 7.65 8.15
FSLR 171201P00060000 P 12/01/17 60.0 11.85 12.65
FSLR 171201P00065000 P 12/01/17 65.0 14.95 17.50
FSLR 171215C00015000 C 12/15/17 15.0 32.60 33.00
FSLR 171215C00017500 C 12/15/17 17.5 30.15 32.45
FSLR 171215C00020000 C 12/15/17 20.0 27.05 28.10
FSLR 171215C00022500 C 12/15/17 22.5 25.15 25.50
FSLR 171215C00025000 C 12/15/17 25.0 22.70 24.20
FSLR 171215C00027500 C 12/15/17 27.5 20.20 21.10
FSLR 171215C00030000 C 12/15/17 30.0 17.10 18.15
FSLR 171215C00032500 C 12/15/17 32.5 15.20 16.65
FSLR 171215C00035000 C 12/15/17 35.0 13.00 13.40
FSLR 171215C00037500 C 12/15/17 37.5 10.75 11.15
FSLR 171215C00040000 C 12/15/17 40.0 8.60 9.05
FSLR 171215C00042500 C 12/15/17 42.5 6.80 7.05
FSLR 171215C00045000 C 12/15/17 45.0 5.15 5.45
FSLR 171215C00047500 C 12/15/17 47.5 3.75 3.90
FSLR 171215C00050000 C 12/15/17 50.0 2.60 2.85
FSLR 171215C00052500 C 12/15/17 52.5 1.78 1.90
FSLR 171215C00055000 C 12/15/17 55.0 1.20 1.29
FSLR 171215C00057500 C 12/15/17 57.5 0.76 0.87
FSLR 171215C00060000 C 12/15/17 60.0 0.49 0.57
FSLR 171215C00065000 C 12/15/17 65.0 0.20 0.26
FSLR 171215C00070000 C 12/15/17 70.0 0.07 0.13
FSLR 171215P00015000 P 12/15/17 15.0 0.00 0.05
FSLR 171215P00017500 P 12/15/17 17.5 0.00 0.05
FSLR 171215P00020000 P 12/15/17 20.0 0.00 0.05
FSLR 171215P00022500 P 12/15/17 22.5 0.00 0.09
FSLR 171215P00025000 P 12/15/17 25.0 0.02 0.08
FSLR 171215P00027500 P 12/15/17 27.5 0.05 0.10
FSLR 171215P00030000 P 12/15/17 30.0 0.11 0.16
FSLR 171215P00032500 P 12/15/17 32.5 0.20 0.23
FSLR 171215P00035000 P 12/15/17 35.0 0.35 0.47
FSLR 171215P00037500 P 12/15/17 37.5 0.60 0.70
FSLR 171215P00040000 P 12/15/17 40.0 0.98 1.11
FSLR 171215P00042500 P 12/15/17 42.5 1.54 1.63
FSLR 171215P00045000 P 12/15/17 45.0 2.34 2.52
FSLR 171215P00047500 P 12/15/17 47.5 3.45 3.60
FSLR 171215P00050000 P 12/15/17 50.0 4.80 4.95
FSLR 171215P00052500 P 12/15/17 52.5 6.45 6.60
FSLR 171215P00055000 P 12/15/17 55.0 8.30 8.50
FSLR 171215P00057500 P 12/15/17 57.5 10.30 10.60
FSLR 171215P00060000 P 12/15/17 60.0 12.55 12.80
FSLR 171215P00065000 P 12/15/17 65.0 17.20 17.55
FSLR 171215P00070000 P 12/15/17 70.0 22.10 22.40
FSLR 180119C00015000 C 01/19/18 15.0 32.10 33.95
FSLR 180119C00017500 C 01/19/18 17.5 29.30 31.70
FSLR 180119C00020000 C 01/19/18 20.0 27.50 29.00
FSLR 180119C00022500 C 01/19/18 22.5 25.00 26.60
FSLR 180119C00025000 C 01/19/18 25.0 22.65 23.85
FSLR 180119C00027500 C 01/19/18 27.5 20.25 21.20
FSLR 180119C00030000 C 01/19/18 30.0 17.95 18.95
FSLR 180119C00032500 C 01/19/18 32.5 15.50 16.70
FSLR 180119C00035000 C 01/19/18 35.0 13.35 13.90
FSLR 180119C00037500 C 01/19/18 37.5 11.10 11.65
FSLR 180119C00040000 C 01/19/18 40.0 9.30 9.55
FSLR 180119C00042500 C 01/19/18 42.5 7.50 7.75
FSLR 180119C00045000 C 01/19/18 45.0 5.90 6.10
FSLR 180119C00047500 C 01/19/18 47.5 4.55 4.80
FSLR 180119C00050000 C 01/19/18 50.0 3.40 3.70
FSLR 180119C00052500 C 01/19/18 52.5 2.56 2.73
FSLR 180119C00055000 C 01/19/18 55.0 1.85 2.02
FSLR 180119C00057500 C 01/19/18 57.5 1.35 1.52
FSLR 180119C00060000 C 01/19/18 60.0 0.96 1.11
FSLR 180119C00062500 C 01/19/18 62.5 0.62 0.83
FSLR 180119C00065000 C 01/19/18 65.0 0.45 0.68
FSLR 180119C00067500 C 01/19/18 67.5 0.31 0.54
FSLR 180119C00070000 C 01/19/18 70.0 0.22 0.36
FSLR 180119C00072500 C 01/19/18 72.5 0.15 0.27
FSLR 180119C00075000 C 01/19/18 75.0 0.10 0.24
FSLR 180119C00077500 C 01/19/18 77.5 0.07 0.17
FSLR 180119C00080000 C 01/19/18 80.0 0.05 0.15
FSLR 180119C00085000 C 01/19/18 85.0 0.01 0.11
FSLR 180119C00090000 C 01/19/18 90.0 0.00 0.11
FSLR 180119C00095000 C 01/19/18 95.0 0.00 0.08
FSLR 180119C00100000 C 01/19/18 100.0 0.00 0.06
FSLR 180119C00105000 C 01/19/18 105.0 0.00 0.06
FSLR 180119P00015000 P 01/19/18 15.0 0.00 0.05
FSLR 180119P00017500 P 01/19/18 17.5 0.00 0.05
FSLR 180119P00020000 P 01/19/18 20.0 0.01 0.07
FSLR 180119P00022500 P 01/19/18 22.5 0.01 0.13
FSLR 180119P00025000 P 01/19/18 25.0 0.07 0.14
FSLR 180119P00027500 P 01/19/18 27.5 0.14 0.27
FSLR 180119P00030000 P 01/19/18 30.0 0.25 0.37
FSLR 180119P00032500 P 01/19/18 32.5 0.41 0.61
FSLR 180119P00035000 P 01/19/18 35.0 0.64 0.77
FSLR 180119P00037500 P 01/19/18 37.5 0.98 1.17
FSLR 180119P00040000 P 01/19/18 40.0 1.48 1.64
FSLR 180119P00042500 P 01/19/18 42.5 2.16 2.37
FSLR 180119P00045000 P 01/19/18 45.0 3.05 3.25
FSLR 180119P00047500 P 01/19/18 47.5 4.20 4.40
FSLR 180119P00050000 P 01/19/18 50.0 5.50 5.80
FSLR 180119P00052500 P 01/19/18 52.5 7.10 7.40
FSLR 180119P00055000 P 01/19/18 55.0 8.90 9.20
FSLR 180119P00057500 P 01/19/18 57.5 10.85 11.15
FSLR 180119P00060000 P 01/19/18 60.0 13.00 13.55
FSLR 180119P00062500 P 01/19/18 62.5 15.15 15.70
FSLR 180119P00065000 P 01/19/18 65.0 17.45 17.85
FSLR 180119P00067500 P 01/19/18 67.5 19.80 20.80
FSLR 180119P00070000 P 01/19/18 70.0 21.30 23.05
FSLR 180119P00072500 P 01/19/18 72.5 24.25 25.50
FSLR 180119P00075000 P 01/19/18 75.0 26.90 27.80
FSLR 180119P00077500 P 01/19/18 77.5 29.50 30.25
FSLR 180119P00080000 P 01/19/18 80.0 32.00 32.85
FSLR 180119P00085000 P 01/19/18 85.0 35.30 39.80
FSLR 180119P00090000 P 01/19/18 90.0 40.30 44.80
FSLR 180119P00095000 P 01/19/18 95.0 45.60 49.65
FSLR 180119P00100000 P 01/19/18 100.0 50.30 54.70
FSLR 180119P00105000 P 01/19/18 105.0 55.60 59.80
FSLR 180316C00025000 C 03/16/18 25.0 22.40 23.55
FSLR 180316C00027500 C 03/16/18 27.5 20.30 21.25
FSLR 180316C00030000 C 03/16/18 30.0 18.20 18.70
FSLR 180316C00032500 C 03/16/18 32.5 15.90 16.50
FSLR 180316C00035000 C 03/16/18 35.0 13.95 14.35
FSLR 180316C00037500 C 03/16/18 37.5 12.00 12.40
FSLR 180316C00040000 C 03/16/18 40.0 10.20 10.45
FSLR 180316C00042500 C 03/16/18 42.5 8.50 8.75
FSLR 180316C00045000 C 03/16/18 45.0 7.05 7.30
FSLR 180316C00047500 C 03/16/18 47.5 5.75 6.00
FSLR 180316C00050000 C 03/16/18 50.0 4.65 4.85
FSLR 180316C00052500 C 03/16/18 52.5 3.70 3.95
FSLR 180316C00055000 C 03/16/18 55.0 2.95 3.15
FSLR 180316C00057500 C 03/16/18 57.5 2.33 2.56
FSLR 180316C00060000 C 03/16/18 60.0 1.84 1.96
FSLR 180316C00065000 C 03/16/18 65.0 1.05 1.22
FSLR 180316C00070000 C 03/16/18 70.0 0.62 0.75
FSLR 180316C00075000 C 03/16/18 75.0 0.36 0.48
FSLR 180316P00025000 P 03/16/18 25.0 0.16 0.31
FSLR 180316P00027500 P 03/16/18 27.5 0.33 0.42
FSLR 180316P00030000 P 03/16/18 30.0 0.52 0.62
FSLR 180316P00032500 P 03/16/18 32.5 0.78 0.91
FSLR 180316P00035000 P 03/16/18 35.0 1.15 1.32
FSLR 180316P00037500 P 03/16/18 37.5 1.64 1.80
FSLR 180316P00040000 P 03/16/18 40.0 2.29 2.42
FSLR 180316P00042500 P 03/16/18 42.5 3.10 3.30
FSLR 180316P00045000 P 03/16/18 45.0 4.10 4.35
FSLR 180316P00047500 P 03/16/18 47.5 5.30 5.50
FSLR 180316P00050000 P 03/16/18 50.0 6.65 6.85
FSLR 180316P00052500 P 03/16/18 52.5 8.20 8.55
FSLR 180316P00055000 P 03/16/18 55.0 9.90 10.20
FSLR 180316P00057500 P 03/16/18 57.5 11.75 12.15
FSLR 180316P00060000 P 03/16/18 60.0 13.75 14.15
FSLR 180316P00065000 P 03/16/18 65.0 18.00 18.45
FSLR 180316P00070000 P 03/16/18 70.0 22.20 22.90
FSLR 180316P00075000 P 03/16/18 75.0 27.10 27.70
FSLR 190118C00015000 C 01/18/19 15.0 30.85 35.40
FSLR 190118C00017500 C 01/18/19 17.5 29.50 33.00
FSLR 190118C00020000 C 01/18/19 20.0 26.40 29.90
FSLR 190118C00022500 C 01/18/19 22.5 25.80 26.90
FSLR 190118C00025000 C 01/18/19 25.0 22.05 24.95
FSLR 190118C00027500 C 01/18/19 27.5 20.40 23.75
FSLR 190118C00030000 C 01/18/19 30.0 19.85 20.70
FSLR 190118C00032500 C 01/18/19 32.5 18.00 18.80
FSLR 190118C00035000 C 01/18/19 35.0 16.40 17.05
FSLR 190118C00037500 C 01/18/19 37.5 14.80 15.35
FSLR 190118C00040000 C 01/18/19 40.0 13.35 13.85
FSLR 190118C00042500 C 01/18/19 42.5 11.95 12.55
FSLR 190118C00045000 C 01/18/19 45.0 10.65 11.15
FSLR 190118C00047500 C 01/18/19 47.5 9.55 10.00
FSLR 190118C00050000 C 01/18/19 50.0 8.50 8.90
FSLR 190118C00052500 C 01/18/19 52.5 7.55 7.95
FSLR 190118C00055000 C 01/18/19 55.0 6.75 7.10
FSLR 190118C00057500 C 01/18/19 57.5 6.00 6.35
FSLR 190118C00060000 C 01/18/19 60.0 5.30 5.70
FSLR 190118C00065000 C 01/18/19 65.0 4.15 4.50
FSLR 190118C00070000 C 01/18/19 70.0 3.25 3.55
FSLR 190118C00075000 C 01/18/19 75.0 2.44 2.85
FSLR 190118P00015000 P 01/18/19 15.0 0.00 0.33
FSLR 190118P00017500 P 01/18/19 17.5 0.22 0.45
FSLR 190118P00020000 P 01/18/19 20.0 0.34 0.63
FSLR 190118P00022500 P 01/18/19 22.5 0.63 0.94
FSLR 190118P00025000 P 01/18/19 25.0 1.00 1.30
FSLR 190118P00027500 P 01/18/19 27.5 1.35 1.64
FSLR 190118P00030000 P 01/18/19 30.0 1.89 2.14
FSLR 190118P00032500 P 01/18/19 32.5 2.50 2.78
FSLR 190118P00035000 P 01/18/19 35.0 3.20 3.45
FSLR 190118P00037500 P 01/18/19 37.5 4.05 4.30
FSLR 190118P00040000 P 01/18/19 40.0 5.00 5.20
FSLR 190118P00042500 P 01/18/19 42.5 6.05 6.30
FSLR 190118P00045000 P 01/18/19 45.0 7.25 7.50
FSLR 190118P00047500 P 01/18/19 47.5 8.35 8.80
FSLR 190118P00050000 P 01/18/19 50.0 9.95 10.40
FSLR 190118P00052500 P 01/18/19 52.5 11.25 12.05
FSLR 190118P00055000 P 01/18/19 55.0 13.05 13.60
FSLR 190118P00057500 P 01/18/19 57.5 14.70 15.25
FSLR 190118P00060000 P 01/18/19 60.0 16.45 17.15
FSLR 190118P00065000 P 01/18/19 65.0 20.20 21.00
FSLR 190118P00070000 P 01/18/19 70.0 24.30 24.90
FSLR 190118P00075000 P 01/18/19 75.0 28.45 29.10

OPRA data is delayed 15 minutes.