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 (2016-09-23)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 160930C00030000 C 09/30/16 30.0 6.85 7.20
FSLR 160930C00031500 C 09/30/16 31.5 5.40 5.70
FSLR 160930C00032000 C 09/30/16 32.0 4.90 5.20
FSLR 160930C00032500 C 09/30/16 32.5 4.40 4.75
FSLR 160930C00033000 C 09/30/16 33.0 3.95 4.25
FSLR 160930C00033500 C 09/30/16 33.5 3.45 3.75
FSLR 160930C00034000 C 09/30/16 34.0 3.05 3.30
FSLR 160930C00034500 C 09/30/16 34.5 2.67 2.79
FSLR 160930C00035000 C 09/30/16 35.0 2.27 2.36
FSLR 160930C00035500 C 09/30/16 35.5 1.87 1.97
FSLR 160930C00036000 C 09/30/16 36.0 1.53 1.61
FSLR 160930C00036500 C 09/30/16 36.5 1.22 1.28
FSLR 160930C00037000 C 09/30/16 37.0 0.95 1.01
FSLR 160930C00037500 C 09/30/16 37.5 0.73 0.78
FSLR 160930C00038000 C 09/30/16 38.0 0.54 0.57
FSLR 160930C00038500 C 09/30/16 38.5 0.41 0.45
FSLR 160930C00039000 C 09/30/16 39.0 0.29 0.35
FSLR 160930C00039500 C 09/30/16 39.5 0.21 0.25
FSLR 160930C00040000 C 09/30/16 40.0 0.16 0.19
FSLR 160930C00040500 C 09/30/16 40.5 0.11 0.14
FSLR 160930C00041000 C 09/30/16 41.0 0.08 0.12
FSLR 160930C00041500 C 09/30/16 41.5 0.05 0.09
FSLR 160930C00042000 C 09/30/16 42.0 0.03 0.08
FSLR 160930C00042500 C 09/30/16 42.5 0.01 0.06
FSLR 160930C00043000 C 09/30/16 43.0 0.01 0.05
FSLR 160930C00043500 C 09/30/16 43.5 0.00 0.05
FSLR 160930C00044000 C 09/30/16 44.0 0.00 0.03
FSLR 160930C00044500 C 09/30/16 44.5 0.00 0.10
FSLR 160930C00045000 C 09/30/16 45.0 0.00 0.09
FSLR 160930C00045500 C 09/30/16 45.5 0.00 0.08
FSLR 160930C00046000 C 09/30/16 46.0 0.00 0.08
FSLR 160930C00046500 C 09/30/16 46.5 0.00 0.08
FSLR 160930C00047000 C 09/30/16 47.0 0.00 0.10
FSLR 160930C00047500 C 09/30/16 47.5 0.00 0.14
FSLR 160930C00048000 C 09/30/16 48.0 0.00 0.07
FSLR 160930C00048500 C 09/30/16 48.5 0.00 0.06
FSLR 160930P00030000 P 09/30/16 30.0 0.00 0.05
FSLR 160930P00031500 P 09/30/16 31.5 0.01 0.03
FSLR 160930P00032000 P 09/30/16 32.0 0.01 0.04
FSLR 160930P00032500 P 09/30/16 32.5 0.02 0.06
FSLR 160930P00033000 P 09/30/16 33.0 0.03 0.07
FSLR 160930P00033500 P 09/30/16 33.5 0.07 0.08
FSLR 160930P00034000 P 09/30/16 34.0 0.09 0.12
FSLR 160930P00034500 P 09/30/16 34.5 0.15 0.18
FSLR 160930P00035000 P 09/30/16 35.0 0.22 0.27
FSLR 160930P00035500 P 09/30/16 35.5 0.33 0.38
FSLR 160930P00036000 P 09/30/16 36.0 0.48 0.54
FSLR 160930P00036500 P 09/30/16 36.5 0.67 0.70
FSLR 160930P00037000 P 09/30/16 37.0 0.89 0.95
FSLR 160930P00037500 P 09/30/16 37.5 1.17 1.22
FSLR 160930P00038000 P 09/30/16 38.0 1.48 1.55
FSLR 160930P00038500 P 09/30/16 38.5 1.83 1.91
FSLR 160930P00039000 P 09/30/16 39.0 2.23 2.32
FSLR 160930P00039500 P 09/30/16 39.5 2.61 2.73
FSLR 160930P00040000 P 09/30/16 40.0 3.00 3.30
FSLR 160930P00040500 P 09/30/16 40.5 3.45 3.75
FSLR 160930P00041000 P 09/30/16 41.0 3.90 4.25
FSLR 160930P00041500 P 09/30/16 41.5 4.35 4.70
FSLR 160930P00042000 P 09/30/16 42.0 4.85 5.20
FSLR 160930P00042500 P 09/30/16 42.5 5.35 5.65
FSLR 160930P00043000 P 09/30/16 43.0 4.80 6.90
FSLR 160930P00043500 P 09/30/16 43.5 4.80 8.40
FSLR 160930P00044000 P 09/30/16 44.0 6.05 9.15
FSLR 160930P00044500 P 09/30/16 44.5 5.65 9.40
FSLR 160930P00045000 P 09/30/16 45.0 6.05 9.90
FSLR 160930P00045500 P 09/30/16 45.5 6.60 10.75
FSLR 160930P00046000 P 09/30/16 46.0 8.35 11.20
FSLR 160930P00046500 P 09/30/16 46.5 7.50 11.40
FSLR 160930P00047000 P 09/30/16 47.0 8.05 12.00
FSLR 160930P00047500 P 09/30/16 47.5 8.45 12.80
FSLR 160930P00048000 P 09/30/16 48.0 9.00 13.25
FSLR 160930P00048500 P 09/30/16 48.5 9.70 13.95
FSLR 161007C00027000 C 10/07/16 27.0 8.15 11.80
FSLR 161007C00027500 C 10/07/16 27.5 8.00 11.55
FSLR 161007C00028000 C 10/07/16 28.0 8.35 9.45
FSLR 161007C00028500 C 10/07/16 28.5 7.40 9.00
FSLR 161007C00029000 C 10/07/16 29.0 7.85 8.25
FSLR 161007C00030000 C 10/07/16 30.0 6.90 7.25
FSLR 161007C00030500 C 10/07/16 30.5 4.80 8.70
FSLR 161007C00031000 C 10/07/16 31.0 5.90 6.30
FSLR 161007C00031500 C 10/07/16 31.5 5.45 5.80
FSLR 161007C00032000 C 10/07/16 32.0 4.95 5.30
FSLR 161007C00032500 C 10/07/16 32.5 4.50 4.85
FSLR 161007C00033000 C 10/07/16 33.0 4.05 4.45
FSLR 161007C00033500 C 10/07/16 33.5 3.65 3.95
FSLR 161007C00034000 C 10/07/16 34.0 3.20 3.50
FSLR 161007C00034500 C 10/07/16 34.5 2.92 3.10
FSLR 161007C00035000 C 10/07/16 35.0 2.54 2.64
FSLR 161007C00035500 C 10/07/16 35.5 2.20 2.27
FSLR 161007C00036000 C 10/07/16 36.0 1.86 1.94
FSLR 161007C00036500 C 10/07/16 36.5 1.56 1.63
FSLR 161007C00037000 C 10/07/16 37.0 1.31 1.38
FSLR 161007C00037500 C 10/07/16 37.5 1.09 1.14
FSLR 161007C00038000 C 10/07/16 38.0 0.87 0.94
FSLR 161007C00038500 C 10/07/16 38.5 0.70 0.77
FSLR 161007C00039000 C 10/07/16 39.0 0.54 0.63
FSLR 161007C00039500 C 10/07/16 39.5 0.43 0.51
FSLR 161007C00040000 C 10/07/16 40.0 0.32 0.41
FSLR 161007C00040500 C 10/07/16 40.5 0.23 0.34
FSLR 161007C00041000 C 10/07/16 41.0 0.00 0.28
FSLR 161007C00041500 C 10/07/16 41.5 0.07 0.23
FSLR 161007C00042000 C 10/07/16 42.0 0.12 0.19
FSLR 161007C00042500 C 10/07/16 42.5 0.00 0.16
FSLR 161007C00043000 C 10/07/16 43.0 0.00 0.15
FSLR 161007C00043500 C 10/07/16 43.5 0.00 0.12
FSLR 161007C00044000 C 10/07/16 44.0 0.00 0.15
FSLR 161007C00044500 C 10/07/16 44.5 0.00 0.20
FSLR 161007C00045000 C 10/07/16 45.0 0.00 0.22
FSLR 161007C00045500 C 10/07/16 45.5 0.00 0.20
FSLR 161007C00046000 C 10/07/16 46.0 0.00 0.21
FSLR 161007C00046500 C 10/07/16 46.5 0.00 0.19
FSLR 161007C00047000 C 10/07/16 47.0 0.00 0.16
FSLR 161007C00047500 C 10/07/16 47.5 0.00 0.15
FSLR 161007C00048000 C 10/07/16 48.0 0.00 0.15
FSLR 161007C00048500 C 10/07/16 48.5 0.00 0.13
FSLR 161007P00027000 P 10/07/16 27.0 0.00 0.10
FSLR 161007P00027500 P 10/07/16 27.5 0.00 0.10
FSLR 161007P00028000 P 10/07/16 28.0 0.00 0.31
FSLR 161007P00028500 P 10/07/16 28.5 0.00 0.12
FSLR 161007P00029000 P 10/07/16 29.0 0.00 0.17
FSLR 161007P00030000 P 10/07/16 30.0 0.00 0.25
FSLR 161007P00030500 P 10/07/16 30.5 0.00 0.34
FSLR 161007P00031000 P 10/07/16 31.0 0.05 0.10
FSLR 161007P00031500 P 10/07/16 31.5 0.00 0.10
FSLR 161007P00032000 P 10/07/16 32.0 0.06 0.14
FSLR 161007P00032500 P 10/07/16 32.5 0.08 0.17
FSLR 161007P00033000 P 10/07/16 33.0 0.14 0.23
FSLR 161007P00033500 P 10/07/16 33.5 0.18 0.29
FSLR 161007P00034000 P 10/07/16 34.0 0.27 0.36
FSLR 161007P00034500 P 10/07/16 34.5 0.36 0.44
FSLR 161007P00035000 P 10/07/16 35.0 0.49 0.55
FSLR 161007P00035500 P 10/07/16 35.5 0.63 0.69
FSLR 161007P00036000 P 10/07/16 36.0 0.80 0.86
FSLR 161007P00036500 P 10/07/16 36.5 1.00 1.06
FSLR 161007P00037000 P 10/07/16 37.0 1.23 1.31
FSLR 161007P00037500 P 10/07/16 37.5 1.49 1.58
FSLR 161007P00038000 P 10/07/16 38.0 1.79 1.88
FSLR 161007P00038500 P 10/07/16 38.5 2.12 2.22
FSLR 161007P00039000 P 10/07/16 39.0 2.47 2.58
FSLR 161007P00039500 P 10/07/16 39.5 2.82 3.05
FSLR 161007P00040000 P 10/07/16 40.0 3.15 3.45
FSLR 161007P00040500 P 10/07/16 40.5 3.60 3.80
FSLR 161007P00041000 P 10/07/16 41.0 4.00 4.35
FSLR 161007P00041500 P 10/07/16 41.5 4.45 4.80
FSLR 161007P00042000 P 10/07/16 42.0 4.90 5.25
FSLR 161007P00042500 P 10/07/16 42.5 5.40 5.75
FSLR 161007P00043000 P 10/07/16 43.0 4.55 7.05
FSLR 161007P00043500 P 10/07/16 43.5 4.80 8.40
FSLR 161007P00044000 P 10/07/16 44.0 5.65 8.75
FSLR 161007P00044500 P 10/07/16 44.5 6.20 9.80
FSLR 161007P00045000 P 10/07/16 45.0 6.10 9.80
FSLR 161007P00045500 P 10/07/16 45.5 6.50 10.70
FSLR 161007P00046000 P 10/07/16 46.0 7.50 10.75
FSLR 161007P00046500 P 10/07/16 46.5 7.55 11.40
FSLR 161007P00047000 P 10/07/16 47.0 8.55 12.00
FSLR 161007P00047500 P 10/07/16 47.5 8.55 12.45
FSLR 161007P00048000 P 10/07/16 48.0 9.05 13.00
FSLR 161007P00048500 P 10/07/16 48.5 10.45 13.35
FSLR 161014C00027000 C 10/14/16 27.0 8.90 11.85
FSLR 161014C00027500 C 10/14/16 27.5 7.55 11.55
FSLR 161014C00028000 C 10/14/16 28.0 8.70 9.60
FSLR 161014C00028500 C 10/14/16 28.5 8.20 9.10
FSLR 161014C00029000 C 10/14/16 29.0 6.75 10.00
FSLR 161014C00030000 C 10/14/16 30.0 6.80 7.55
FSLR 161014C00030500 C 10/14/16 30.5 6.35 7.15
FSLR 161014C00031000 C 10/14/16 31.0 5.90 6.70
FSLR 161014C00031500 C 10/14/16 31.5 5.45 6.20
FSLR 161014C00032000 C 10/14/16 32.0 5.00 5.60
FSLR 161014C00032500 C 10/14/16 32.5 4.60 5.15
FSLR 161014C00033000 C 10/14/16 33.0 4.25 4.65
FSLR 161014C00033500 C 10/14/16 33.5 3.80 4.25
FSLR 161014C00034000 C 10/14/16 34.0 3.40 3.80
FSLR 161014C00034500 C 10/14/16 34.5 2.99 3.40
FSLR 161014C00035000 C 10/14/16 35.0 2.72 3.00
FSLR 161014C00035500 C 10/14/16 35.5 2.37 2.54
FSLR 161014C00036000 C 10/14/16 36.0 2.01 2.21
FSLR 161014C00036500 C 10/14/16 36.5 1.79 1.92
FSLR 161014C00037000 C 10/14/16 37.0 1.54 1.67
FSLR 161014C00037500 C 10/14/16 37.5 1.29 1.43
FSLR 161014C00038000 C 10/14/16 38.0 1.09 1.23
FSLR 161014C00038500 C 10/14/16 38.5 0.91 1.04
FSLR 161014C00039000 C 10/14/16 39.0 0.76 0.88
FSLR 161014C00039500 C 10/14/16 39.5 0.63 0.76
FSLR 161014C00040000 C 10/14/16 40.0 0.51 0.61
FSLR 161014C00040500 C 10/14/16 40.5 0.41 0.59
FSLR 161014C00041000 C 10/14/16 41.0 0.00 0.50
FSLR 161014C00041500 C 10/14/16 41.5 0.00 0.47
FSLR 161014C00042000 C 10/14/16 42.0 0.00 0.33
FSLR 161014C00042500 C 10/14/16 42.5 0.00 0.34
FSLR 161014C00043000 C 10/14/16 43.0 0.00 0.25
FSLR 161014C00043500 C 10/14/16 43.5 0.00 0.25
FSLR 161014C00044000 C 10/14/16 44.0 0.00 0.21
FSLR 161014C00044500 C 10/14/16 44.5 0.00 0.16
FSLR 161014C00045000 C 10/14/16 45.0 0.00 0.13
FSLR 161014C00045500 C 10/14/16 45.5 0.01 0.16
FSLR 161014C00046000 C 10/14/16 46.0 0.00 0.20
FSLR 161014C00046500 C 10/14/16 46.5 0.00 0.26
FSLR 161014C00047000 C 10/14/16 47.0 0.00 0.25
FSLR 161014C00047500 C 10/14/16 47.5 0.00 0.13
FSLR 161014C00048000 C 10/14/16 48.0 0.00 0.21
FSLR 161014C00048500 C 10/14/16 48.5 0.00 0.19
FSLR 161014P00027000 P 10/14/16 27.0 0.00 0.11
FSLR 161014P00027500 P 10/14/16 27.5 0.00 0.12
FSLR 161014P00028000 P 10/14/16 28.0 0.00 0.13
FSLR 161014P00028500 P 10/14/16 28.5 0.00 0.12
FSLR 161014P00029000 P 10/14/16 29.0 0.00 0.17
FSLR 161014P00030000 P 10/14/16 30.0 0.00 0.11
FSLR 161014P00030500 P 10/14/16 30.5 0.00 0.21
FSLR 161014P00031000 P 10/14/16 31.0 0.07 0.23
FSLR 161014P00031500 P 10/14/16 31.5 0.10 0.20
FSLR 161014P00032000 P 10/14/16 32.0 0.16 0.26
FSLR 161014P00032500 P 10/14/16 32.5 0.17 0.32
FSLR 161014P00033000 P 10/14/16 33.0 0.25 0.37
FSLR 161014P00033500 P 10/14/16 33.5 0.31 0.47
FSLR 161014P00034000 P 10/14/16 34.0 0.43 0.54
FSLR 161014P00034500 P 10/14/16 34.5 0.53 0.68
FSLR 161014P00035000 P 10/14/16 35.0 0.68 0.81
FSLR 161014P00035500 P 10/14/16 35.5 0.80 0.96
FSLR 161014P00036000 P 10/14/16 36.0 1.02 1.14
FSLR 161014P00036500 P 10/14/16 36.5 1.18 1.34
FSLR 161014P00037000 P 10/14/16 37.0 1.45 1.57
FSLR 161014P00037500 P 10/14/16 37.5 1.70 1.83
FSLR 161014P00038000 P 10/14/16 38.0 1.96 2.15
FSLR 161014P00038500 P 10/14/16 38.5 2.25 2.48
FSLR 161014P00039000 P 10/14/16 39.0 2.58 2.84
FSLR 161014P00039500 P 10/14/16 39.5 2.95 3.30
FSLR 161014P00040000 P 10/14/16 40.0 3.35 3.60
FSLR 161014P00040500 P 10/14/16 40.5 3.60 4.35
FSLR 161014P00041000 P 10/14/16 41.0 3.95 4.75
FSLR 161014P00041500 P 10/14/16 41.5 4.50 4.95
FSLR 161014P00042000 P 10/14/16 42.0 4.90 5.55
FSLR 161014P00042500 P 10/14/16 42.5 5.35 5.95
FSLR 161014P00043000 P 10/14/16 43.0 4.55 8.00
FSLR 161014P00043500 P 10/14/16 43.5 4.50 8.65
FSLR 161014P00044000 P 10/14/16 44.0 5.20 8.75
FSLR 161014P00044500 P 10/14/16 44.5 5.50 9.75
FSLR 161014P00045000 P 10/14/16 45.0 7.20 9.95
FSLR 161014P00045500 P 10/14/16 45.5 6.50 10.75
FSLR 161014P00046000 P 10/14/16 46.0 6.90 10.95
FSLR 161014P00046500 P 10/14/16 46.5 7.30 11.55
FSLR 161014P00047000 P 10/14/16 47.0 7.85 12.00
FSLR 161014P00047500 P 10/14/16 47.5 8.35 12.55
FSLR 161014P00048000 P 10/14/16 48.0 9.25 12.95
FSLR 161014P00048500 P 10/14/16 48.5 10.15 13.35
FSLR 161021C00020000 C 10/21/16 20.0 15.55 19.50
FSLR 161021C00022500 C 10/21/16 22.5 12.30 16.40
FSLR 161021C00025000 C 10/21/16 25.0 10.10 13.90
FSLR 161021C00027000 C 10/21/16 27.0 8.10 12.05
FSLR 161021C00027500 C 10/21/16 27.5 7.55 11.60
FSLR 161021C00028000 C 10/21/16 28.0 7.45 11.20
FSLR 161021C00028500 C 10/21/16 28.5 6.90 10.35
FSLR 161021C00029000 C 10/21/16 29.0 6.40 9.65
FSLR 161021C00029500 C 10/21/16 29.5 5.80 9.85
FSLR 161021C00030000 C 10/21/16 30.0 6.50 9.00
FSLR 161021C00030500 C 10/21/16 30.5 5.00 8.20
FSLR 161021C00031000 C 10/21/16 31.0 4.60 7.85
FSLR 161021C00031500 C 10/21/16 31.5 5.10 6.60
FSLR 161021C00032000 C 10/21/16 32.0 4.50 6.30
FSLR 161021C00032500 C 10/21/16 32.5 4.55 5.30
FSLR 161021C00033000 C 10/21/16 33.0 4.25 5.00
FSLR 161021C00033500 C 10/21/16 33.5 3.20 4.55
FSLR 161021C00034000 C 10/21/16 34.0 3.55 4.00
FSLR 161021C00034500 C 10/21/16 34.5 3.30 3.50
FSLR 161021C00035000 C 10/21/16 35.0 2.95 3.15
FSLR 161021C00035500 C 10/21/16 35.5 2.64 2.78
FSLR 161021C00036000 C 10/21/16 36.0 2.33 2.41
FSLR 161021C00036500 C 10/21/16 36.5 2.06 2.13
FSLR 161021C00037000 C 10/21/16 37.0 1.80 1.87
FSLR 161021C00037500 C 10/21/16 37.5 1.58 1.64
FSLR 161021C00038000 C 10/21/16 38.0 1.37 1.42
FSLR 161021C00038500 C 10/21/16 38.5 1.18 1.23
FSLR 161021C00039000 C 10/21/16 39.0 1.02 1.08
FSLR 161021C00039500 C 10/21/16 39.5 0.88 0.93
FSLR 161021C00040000 C 10/21/16 40.0 0.76 0.85
FSLR 161021C00040500 C 10/21/16 40.5 0.65 0.76
FSLR 161021C00041000 C 10/21/16 41.0 0.56 0.64
FSLR 161021C00041500 C 10/21/16 41.5 0.48 0.60
FSLR 161021C00042000 C 10/21/16 42.0 0.41 0.52
FSLR 161021C00042500 C 10/21/16 42.5 0.36 0.45
FSLR 161021C00043000 C 10/21/16 43.0 0.31 0.45
FSLR 161021C00043500 C 10/21/16 43.5 0.27 0.32
FSLR 161021C00044000 C 10/21/16 44.0 0.24 0.30
FSLR 161021C00045000 C 10/21/16 45.0 0.18 0.24
FSLR 161021C00047500 C 10/21/16 47.5 0.09 0.13
FSLR 161021C00050000 C 10/21/16 50.0 0.05 0.13
FSLR 161021C00052500 C 10/21/16 52.5 0.02 0.11
FSLR 161021C00055000 C 10/21/16 55.0 0.01 0.08
FSLR 161021C00057500 C 10/21/16 57.5 0.00 0.10
FSLR 161021C00060000 C 10/21/16 60.0 0.00 0.08
FSLR 161021C00065000 C 10/21/16 65.0 0.00 0.08
FSLR 161021C00070000 C 10/21/16 70.0 0.00 0.06
FSLR 161021P00020000 P 10/21/16 20.0 0.00 0.12
FSLR 161021P00022500 P 10/21/16 22.5 0.00 0.05
FSLR 161021P00025000 P 10/21/16 25.0 0.00 0.10
FSLR 161021P00027000 P 10/21/16 27.0 0.03 0.06
FSLR 161021P00027500 P 10/21/16 27.5 0.04 0.06
FSLR 161021P00028000 P 10/21/16 28.0 0.05 0.07
FSLR 161021P00028500 P 10/21/16 28.5 0.06 0.09
FSLR 161021P00029000 P 10/21/16 29.0 0.07 0.11
FSLR 161021P00029500 P 10/21/16 29.5 0.10 0.13
FSLR 161021P00030000 P 10/21/16 30.0 0.12 0.16
FSLR 161021P00030500 P 10/21/16 30.5 0.15 0.18
FSLR 161021P00031000 P 10/21/16 31.0 0.18 0.22
FSLR 161021P00031500 P 10/21/16 31.5 0.23 0.28
FSLR 161021P00032000 P 10/21/16 32.0 0.28 0.34
FSLR 161021P00032500 P 10/21/16 32.5 0.35 0.41
FSLR 161021P00033000 P 10/21/16 33.0 0.41 0.48
FSLR 161021P00033500 P 10/21/16 33.5 0.51 0.60
FSLR 161021P00034000 P 10/21/16 34.0 0.60 0.72
FSLR 161021P00034500 P 10/21/16 34.5 0.73 0.81
FSLR 161021P00035000 P 10/21/16 35.0 0.90 0.96
FSLR 161021P00035500 P 10/21/16 35.5 1.05 1.16
FSLR 161021P00036000 P 10/21/16 36.0 1.25 1.31
FSLR 161021P00036500 P 10/21/16 36.5 1.47 1.53
FSLR 161021P00037000 P 10/21/16 37.0 1.72 1.86
FSLR 161021P00037500 P 10/21/16 37.5 1.99 2.05
FSLR 161021P00038000 P 10/21/16 38.0 2.27 2.34
FSLR 161021P00038500 P 10/21/16 38.5 2.58 2.65
FSLR 161021P00039000 P 10/21/16 39.0 2.90 3.00
FSLR 161021P00039500 P 10/21/16 39.5 3.20 3.55
FSLR 161021P00040000 P 10/21/16 40.0 3.55 3.95
FSLR 161021P00040500 P 10/21/16 40.5 3.60 5.55
FSLR 161021P00041000 P 10/21/16 41.0 3.50 5.00
FSLR 161021P00041500 P 10/21/16 41.5 4.00 6.70
FSLR 161021P00042000 P 10/21/16 42.0 4.30 7.00
FSLR 161021P00042500 P 10/21/16 42.5 5.05 6.65
FSLR 161021P00043000 P 10/21/16 43.0 5.45 8.10
FSLR 161021P00043500 P 10/21/16 43.5 5.40 8.60
FSLR 161021P00044000 P 10/21/16 44.0 5.90 9.15
FSLR 161021P00045000 P 10/21/16 45.0 7.10 10.10
FSLR 161021P00047500 P 10/21/16 47.5 8.55 12.30
FSLR 161021P00050000 P 10/21/16 50.0 10.90 14.95
FSLR 161021P00052500 P 10/21/16 52.5 13.80 17.40
FSLR 161021P00055000 P 10/21/16 55.0 16.30 19.90
FSLR 161021P00057500 P 10/21/16 57.5 18.70 22.50
FSLR 161021P00060000 P 10/21/16 60.0 20.50 24.75
FSLR 161021P00065000 P 10/21/16 65.0 25.50 29.70
FSLR 161021P00070000 P 10/21/16 70.0 30.50 34.75
FSLR 161028C00025000 C 10/28/16 25.0 10.15 14.20
FSLR 161028C00027000 C 10/28/16 27.0 8.15 12.30
FSLR 161028C00027500 C 10/28/16 27.5 7.65 11.75
FSLR 161028C00028000 C 10/28/16 28.0 7.25 11.40
FSLR 161028C00028500 C 10/28/16 28.5 6.70 10.75
FSLR 161028C00029000 C 10/28/16 29.0 6.40 10.00
FSLR 161028C00030000 C 10/28/16 30.0 5.40 9.40
FSLR 161028C00031000 C 10/28/16 31.0 4.70 8.35
FSLR 161028C00031500 C 10/28/16 31.5 4.30 7.90
FSLR 161028C00032000 C 10/28/16 32.0 3.80 7.45
FSLR 161028C00032500 C 10/28/16 32.5 3.45 7.00
FSLR 161028C00033000 C 10/28/16 33.0 3.35 6.55
FSLR 161028C00033500 C 10/28/16 33.5 3.35 5.45
FSLR 161028C00034000 C 10/28/16 34.0 3.35 4.60
FSLR 161028C00034500 C 10/28/16 34.5 3.05 4.60
FSLR 161028C00035000 C 10/28/16 35.0 3.10 4.15
FSLR 161028C00035500 C 10/28/16 35.5 2.85 3.55
FSLR 161028C00036000 C 10/28/16 36.0 2.44 3.25
FSLR 161028C00036500 C 10/28/16 36.5 2.07 2.87
FSLR 161028C00037000 C 10/28/16 37.0 2.13 2.56
FSLR 161028C00037500 C 10/28/16 37.5 1.77 2.21
FSLR 161028C00038000 C 10/28/16 38.0 1.69 2.02
FSLR 161028C00038500 C 10/28/16 38.5 1.50 1.87
FSLR 161028C00039000 C 10/28/16 39.0 1.27 1.65
FSLR 161028C00039500 C 10/28/16 39.5 1.16 1.56
FSLR 161028C00040000 C 10/28/16 40.0 1.02 1.33
FSLR 161028C00040500 C 10/28/16 40.5 0.86 1.22
FSLR 161028C00041000 C 10/28/16 41.0 0.74 1.07
FSLR 161028C00041500 C 10/28/16 41.5 0.67 0.94
FSLR 161028C00042000 C 10/28/16 42.0 0.55 0.83
FSLR 161028C00042500 C 10/28/16 42.5 0.46 0.76
FSLR 161028C00043000 C 10/28/16 43.0 0.41 0.71
FSLR 161028C00043500 C 10/28/16 43.5 0.15 0.92
FSLR 161028C00044000 C 10/28/16 44.0 0.13 0.84
FSLR 161028C00044500 C 10/28/16 44.5 0.01 0.80
FSLR 161028C00045000 C 10/28/16 45.0 0.19 0.45
FSLR 161028C00050000 C 10/28/16 50.0 0.06 0.16
FSLR 161028P00025000 P 10/28/16 25.0 0.00 0.17
FSLR 161028P00027000 P 10/28/16 27.0 0.00 0.50
FSLR 161028P00027500 P 10/28/16 27.5 0.00 0.34
FSLR 161028P00028000 P 10/28/16 28.0 0.00 0.49
FSLR 161028P00028500 P 10/28/16 28.5 0.00 0.50
FSLR 161028P00029000 P 10/28/16 29.0 0.00 0.50
FSLR 161028P00030000 P 10/28/16 30.0 0.00 0.58
FSLR 161028P00031000 P 10/28/16 31.0 0.00 0.97
FSLR 161028P00031500 P 10/28/16 31.5 0.00 1.03
FSLR 161028P00032000 P 10/28/16 32.0 0.35 0.88
FSLR 161028P00032500 P 10/28/16 32.5 0.50 0.85
FSLR 161028P00033000 P 10/28/16 33.0 0.30 0.89
FSLR 161028P00033500 P 10/28/16 33.5 0.71 1.00
FSLR 161028P00034000 P 10/28/16 34.0 0.95 1.15
FSLR 161028P00034500 P 10/28/16 34.5 0.95 1.38
FSLR 161028P00035000 P 10/28/16 35.0 1.19 1.46
FSLR 161028P00035500 P 10/28/16 35.5 1.28 1.67
FSLR 161028P00036000 P 10/28/16 36.0 1.57 1.86
FSLR 161028P00036500 P 10/28/16 36.5 1.79 2.08
FSLR 161028P00037000 P 10/28/16 37.0 2.04 2.36
FSLR 161028P00037500 P 10/28/16 37.5 1.92 2.89
FSLR 161028P00038000 P 10/28/16 38.0 2.21 3.20
FSLR 161028P00038500 P 10/28/16 38.5 2.51 3.50
FSLR 161028P00039000 P 10/28/16 39.0 2.92 3.75
FSLR 161028P00039500 P 10/28/16 39.5 3.30 4.05
FSLR 161028P00040000 P 10/28/16 40.0 3.20 4.90
FSLR 161028P00040500 P 10/28/16 40.5 3.60 5.25
FSLR 161028P00041000 P 10/28/16 41.0 3.75 5.85
FSLR 161028P00041500 P 10/28/16 41.5 4.05 6.80
FSLR 161028P00042000 P 10/28/16 42.0 4.60 7.25
FSLR 161028P00042500 P 10/28/16 42.5 5.05 7.75
FSLR 161028P00043000 P 10/28/16 43.0 4.95 8.25
FSLR 161028P00043500 P 10/28/16 43.5 5.20 8.70
FSLR 161028P00044000 P 10/28/16 44.0 6.45 9.15
FSLR 161028P00044500 P 10/28/16 44.5 6.15 10.00
FSLR 161028P00045000 P 10/28/16 45.0 6.90 10.05
FSLR 161028P00050000 P 10/28/16 50.0 11.40 15.00
FSLR 161104C00027000 C 11/04/16 27.0 8.20 12.25
FSLR 161104C00027500 C 11/04/16 27.5 7.75 11.70
FSLR 161104C00028000 C 11/04/16 28.0 7.25 11.30
FSLR 161104C00028500 C 11/04/16 28.5 6.85 10.90
FSLR 161104C00029000 C 11/04/16 29.0 6.40 10.45
FSLR 161104C00029500 C 11/04/16 29.5 6.00 9.95
FSLR 161104C00030000 C 11/04/16 30.0 5.55 9.65
FSLR 161104C00030500 C 11/04/16 30.5 5.15 9.10
FSLR 161104C00031000 C 11/04/16 31.0 4.90 8.80
FSLR 161104C00031500 C 11/04/16 31.5 4.45 8.35
FSLR 161104C00032000 C 11/04/16 32.0 4.25 8.00
FSLR 161104C00032500 C 11/04/16 32.5 3.70 7.60
FSLR 161104C00033000 C 11/04/16 33.0 3.95 6.90
FSLR 161104C00033500 C 11/04/16 33.5 3.80 5.45
FSLR 161104C00034000 C 11/04/16 34.0 3.65 5.35
FSLR 161104C00034500 C 11/04/16 34.5 3.65 5.00
FSLR 161104C00035000 C 11/04/16 35.0 3.00 4.00
FSLR 161104C00035500 C 11/04/16 35.5 2.97 3.75
FSLR 161104C00036000 C 11/04/16 36.0 2.46 3.45
FSLR 161104C00036500 C 11/04/16 36.5 2.36 3.15
FSLR 161104C00037000 C 11/04/16 37.0 2.01 2.89
FSLR 161104C00037500 C 11/04/16 37.5 2.28 2.66
FSLR 161104C00038000 C 11/04/16 38.0 1.95 2.55
FSLR 161104C00038500 C 11/04/16 38.5 1.85 2.23
FSLR 161104C00039000 C 11/04/16 39.0 1.67 2.04
FSLR 161104C00039500 C 11/04/16 39.5 1.46 1.94
FSLR 161104C00040000 C 11/04/16 40.0 1.34 1.69
FSLR 161104C00040500 C 11/04/16 40.5 1.19 1.62
FSLR 161104C00041000 C 11/04/16 41.0 1.05 1.42
FSLR 161104C00041500 C 11/04/16 41.5 0.97 1.35
FSLR 161104C00042000 C 11/04/16 42.0 0.84 1.16
FSLR 161104C00042500 C 11/04/16 42.5 0.72 1.07
FSLR 161104C00043000 C 11/04/16 43.0 0.67 0.95
FSLR 161104C00043500 C 11/04/16 43.5 0.53 0.90
FSLR 161104C00044000 C 11/04/16 44.0 0.38 0.84
FSLR 161104P00027000 P 11/04/16 27.0 0.00 0.49
FSLR 161104P00027500 P 11/04/16 27.5 0.00 0.37
FSLR 161104P00028000 P 11/04/16 28.0 0.00 0.50
FSLR 161104P00028500 P 11/04/16 28.5 0.00 0.54
FSLR 161104P00029000 P 11/04/16 29.0 0.06 0.99
FSLR 161104P00029500 P 11/04/16 29.5 0.00 1.09
FSLR 161104P00030000 P 11/04/16 30.0 0.03 1.20
FSLR 161104P00030500 P 11/04/16 30.5 0.01 1.18
FSLR 161104P00031000 P 11/04/16 31.0 0.29 0.89
FSLR 161104P00031500 P 11/04/16 31.5 0.44 1.14
FSLR 161104P00032000 P 11/04/16 32.0 0.60 1.08
FSLR 161104P00032500 P 11/04/16 32.5 0.65 1.13
FSLR 161104P00033000 P 11/04/16 33.0 0.77 1.05
FSLR 161104P00033500 P 11/04/16 33.5 0.79 1.41
FSLR 161104P00034000 P 11/04/16 34.0 1.08 1.45
FSLR 161104P00034500 P 11/04/16 34.5 1.16 1.74
FSLR 161104P00035000 P 11/04/16 35.0 1.33 1.93
FSLR 161104P00035500 P 11/04/16 35.5 1.54 2.11
FSLR 161104P00036000 P 11/04/16 36.0 1.77 2.31
FSLR 161104P00036500 P 11/04/16 36.5 2.08 2.59
FSLR 161104P00037000 P 11/04/16 37.0 2.26 2.80
FSLR 161104P00037500 P 11/04/16 37.5 2.40 3.10
FSLR 161104P00038000 P 11/04/16 38.0 2.69 3.85
FSLR 161104P00038500 P 11/04/16 38.5 3.05 3.65
FSLR 161104P00039000 P 11/04/16 39.0 3.15 3.95
FSLR 161104P00039500 P 11/04/16 39.5 3.50 4.25
FSLR 161104P00040000 P 11/04/16 40.0 3.80 4.60
FSLR 161104P00040500 P 11/04/16 40.5 4.20 5.70
FSLR 161104P00041000 P 11/04/16 41.0 4.55 6.05
FSLR 161104P00041500 P 11/04/16 41.5 4.55 6.50
FSLR 161104P00042000 P 11/04/16 42.0 4.70 7.00
FSLR 161104P00042500 P 11/04/16 42.5 4.55 8.45
FSLR 161104P00043000 P 11/04/16 43.0 4.85 8.40
FSLR 161104P00043500 P 11/04/16 43.5 5.35 8.75
FSLR 161104P00044000 P 11/04/16 44.0 5.60 9.30
FSLR 161118C00017500 C 11/18/16 17.5 17.65 21.50
FSLR 161118C00020000 C 11/18/16 20.0 15.15 18.80
FSLR 161118C00022500 C 11/18/16 22.5 12.55 16.55
FSLR 161118C00025000 C 11/18/16 25.0 10.60 14.10
FSLR 161118C00027500 C 11/18/16 27.5 8.40 10.80
FSLR 161118C00030000 C 11/18/16 30.0 6.40 8.40
FSLR 161118C00032500 C 11/18/16 32.5 5.25 6.30
FSLR 161118C00035000 C 11/18/16 35.0 3.95 4.30
FSLR 161118C00037500 C 11/18/16 37.5 2.72 2.80
FSLR 161118C00040000 C 11/18/16 40.0 1.78 1.85
FSLR 161118C00042500 C 11/18/16 42.5 1.13 1.20
FSLR 161118C00045000 C 11/18/16 45.0 0.68 0.84
FSLR 161118C00047500 C 11/18/16 47.5 0.35 0.51
FSLR 161118C00050000 C 11/18/16 50.0 0.23 0.32
FSLR 161118C00055000 C 11/18/16 55.0 0.06 0.13
FSLR 161118P00017500 P 11/18/16 17.5 0.00 0.19
FSLR 161118P00020000 P 11/18/16 20.0 0.00 0.15
FSLR 161118P00022500 P 11/18/16 22.5 0.02 0.06
FSLR 161118P00025000 P 11/18/16 25.0 0.10 0.15
FSLR 161118P00027500 P 11/18/16 27.5 0.26 0.33
FSLR 161118P00030000 P 11/18/16 30.0 0.54 0.62
FSLR 161118P00032500 P 11/18/16 32.5 1.14 1.15
FSLR 161118P00035000 P 11/18/16 35.0 1.92 2.05
FSLR 161118P00037500 P 11/18/16 37.5 3.10 3.20
FSLR 161118P00040000 P 11/18/16 40.0 4.60 4.80
FSLR 161118P00042500 P 11/18/16 42.5 6.10 7.65
FSLR 161118P00045000 P 11/18/16 45.0 7.40 10.25
FSLR 161118P00047500 P 11/18/16 47.5 9.75 12.90
FSLR 161118P00050000 P 11/18/16 50.0 12.15 14.95
FSLR 161118P00055000 P 11/18/16 55.0 16.40 20.10
FSLR 161216C00022500 C 12/16/16 22.5 13.40 15.65
FSLR 161216C00025000 C 12/16/16 25.0 10.60 14.20
FSLR 161216C00027500 C 12/16/16 27.5 8.15 11.75
FSLR 161216C00030000 C 12/16/16 30.0 7.60 8.65
FSLR 161216C00032500 C 12/16/16 32.5 5.10 7.00
FSLR 161216C00035000 C 12/16/16 35.0 4.55 4.90
FSLR 161216C00037500 C 12/16/16 37.5 3.30 3.55
FSLR 161216C00040000 C 12/16/16 40.0 2.31 2.45
FSLR 161216C00042500 C 12/16/16 42.5 1.49 1.75
FSLR 161216C00045000 C 12/16/16 45.0 0.97 1.21
FSLR 161216C00047500 C 12/16/16 47.5 0.63 0.93
FSLR 161216C00050000 C 12/16/16 50.0 0.45 0.60
FSLR 161216C00052500 C 12/16/16 52.5 0.33 0.49
FSLR 161216C00055000 C 12/16/16 55.0 0.19 0.37
FSLR 161216C00057500 C 12/16/16 57.5 0.10 0.25
FSLR 161216C00060000 C 12/16/16 60.0 0.05 0.20
FSLR 161216C00062500 C 12/16/16 62.5 0.07 0.15
FSLR 161216C00065000 C 12/16/16 65.0 0.01 0.30
FSLR 161216C00067500 C 12/16/16 67.5 0.00 0.09
FSLR 161216C00070000 C 12/16/16 70.0 0.00 0.21
FSLR 161216C00075000 C 12/16/16 75.0 0.00 0.12
FSLR 161216C00080000 C 12/16/16 80.0 0.00 0.19
FSLR 161216C00085000 C 12/16/16 85.0 0.00 0.13
FSLR 161216C00090000 C 12/16/16 90.0 0.00 0.11
FSLR 161216P00022500 P 12/16/16 22.5 0.04 0.20
FSLR 161216P00025000 P 12/16/16 25.0 0.22 0.49
FSLR 161216P00027500 P 12/16/16 27.5 0.43 0.62
FSLR 161216P00030000 P 12/16/16 30.0 0.82 1.03
FSLR 161216P00032500 P 12/16/16 32.5 1.50 1.68
FSLR 161216P00035000 P 12/16/16 35.0 2.52 2.61
FSLR 161216P00037500 P 12/16/16 37.5 3.75 3.85
FSLR 161216P00040000 P 12/16/16 40.0 5.00 5.40
FSLR 161216P00042500 P 12/16/16 42.5 6.70 7.20
FSLR 161216P00045000 P 12/16/16 45.0 8.05 10.05
FSLR 161216P00047500 P 12/16/16 47.5 10.40 12.40
FSLR 161216P00050000 P 12/16/16 50.0 12.70 15.15
FSLR 161216P00052500 P 12/16/16 52.5 14.70 17.40
FSLR 161216P00055000 P 12/16/16 55.0 16.80 19.80
FSLR 161216P00057500 P 12/16/16 57.5 19.60 22.20
FSLR 161216P00060000 P 12/16/16 60.0 22.20 24.75
FSLR 161216P00062500 P 12/16/16 62.5 24.60 27.25
FSLR 161216P00065000 P 12/16/16 65.0 27.00 29.85
FSLR 161216P00067500 P 12/16/16 67.5 28.50 32.45
FSLR 161216P00070000 P 12/16/16 70.0 31.40 35.25
FSLR 161216P00075000 P 12/16/16 75.0 36.00 40.35
FSLR 161216P00080000 P 12/16/16 80.0 41.00 45.35
FSLR 161216P00085000 P 12/16/16 85.0 45.95 50.35
FSLR 161216P00090000 P 12/16/16 90.0 51.00 55.35
FSLR 170120C00022500 C 01/20/17 22.5 14.35 16.35
FSLR 170120C00025000 C 01/20/17 25.0 10.70 14.10
FSLR 170120C00027500 C 01/20/17 27.5 8.65 11.45
FSLR 170120C00030000 C 01/20/17 30.0 8.05 9.10
FSLR 170120C00032500 C 01/20/17 32.5 6.55 7.05
FSLR 170120C00035000 C 01/20/17 35.0 5.05 5.20
FSLR 170120C00037500 C 01/20/17 37.5 3.80 3.95
FSLR 170120C00040000 C 01/20/17 40.0 2.85 3.10
FSLR 170120C00042500 C 01/20/17 42.5 2.05 2.29
FSLR 170120C00045000 C 01/20/17 45.0 1.44 1.70
FSLR 170120C00047500 C 01/20/17 47.5 0.96 1.15
FSLR 170120C00050000 C 01/20/17 50.0 0.79 0.89
FSLR 170120C00052500 C 01/20/17 52.5 0.56 0.81
FSLR 170120C00055000 C 01/20/17 55.0 0.41 0.59
FSLR 170120C00057500 C 01/20/17 57.5 0.15 0.44
FSLR 170120C00060000 C 01/20/17 60.0 0.21 0.36
FSLR 170120C00062500 C 01/20/17 62.5 0.06 0.25
FSLR 170120C00065000 C 01/20/17 65.0 0.02 0.22
FSLR 170120C00067500 C 01/20/17 67.5 0.09 0.21
FSLR 170120C00070000 C 01/20/17 70.0 0.07 0.15
FSLR 170120C00072500 C 01/20/17 72.5 0.05 0.14
FSLR 170120C00075000 C 01/20/17 75.0 0.00 0.33
FSLR 170120C00077500 C 01/20/17 77.5 0.00 0.35
FSLR 170120C00080000 C 01/20/17 80.0 0.00 0.28
FSLR 170120C00085000 C 01/20/17 85.0 0.00 0.23
FSLR 170120C00090000 C 01/20/17 90.0 0.00 0.21
FSLR 170120C00095000 C 01/20/17 95.0 0.00 0.17
FSLR 170120C00100000 C 01/20/17 100.0 0.00 0.13
FSLR 170120C00105000 C 01/20/17 105.0 0.00 0.11
FSLR 170120P00022500 P 01/20/17 22.5 0.19 0.42
FSLR 170120P00025000 P 01/20/17 25.0 0.40 0.66
FSLR 170120P00027500 P 01/20/17 27.5 0.76 1.01
FSLR 170120P00030000 P 01/20/17 30.0 1.17 1.41
FSLR 170120P00032500 P 01/20/17 32.5 1.91 2.09
FSLR 170120P00035000 P 01/20/17 35.0 2.98 3.05
FSLR 170120P00037500 P 01/20/17 37.5 4.15 4.30
FSLR 170120P00040000 P 01/20/17 40.0 5.55 5.80
FSLR 170120P00042500 P 01/20/17 42.5 7.20 7.55
FSLR 170120P00045000 P 01/20/17 45.0 9.15 9.60
FSLR 170120P00047500 P 01/20/17 47.5 10.70 11.85
FSLR 170120P00050000 P 01/20/17 50.0 12.85 15.60
FSLR 170120P00052500 P 01/20/17 52.5 15.15 17.70
FSLR 170120P00055000 P 01/20/17 55.0 17.25 19.95
FSLR 170120P00057500 P 01/20/17 57.5 20.00 22.60
FSLR 170120P00060000 P 01/20/17 60.0 21.75 25.10
FSLR 170120P00062500 P 01/20/17 62.5 23.85 27.35
FSLR 170120P00065000 P 01/20/17 65.0 27.50 29.95
FSLR 170120P00067500 P 01/20/17 67.5 28.20 32.25
FSLR 170120P00070000 P 01/20/17 70.0 31.60 35.40
FSLR 170120P00072500 P 01/20/17 72.5 34.10 37.50
FSLR 170120P00075000 P 01/20/17 75.0 36.05 40.00
FSLR 170120P00077500 P 01/20/17 77.5 38.35 42.80
FSLR 170120P00080000 P 01/20/17 80.0 40.50 45.30
FSLR 170120P00085000 P 01/20/17 85.0 45.50 49.85
FSLR 170120P00090000 P 01/20/17 90.0 50.50 55.30
FSLR 170120P00095000 P 01/20/17 95.0 55.55 60.30
FSLR 170120P00100000 P 01/20/17 100.0 60.50 64.85
FSLR 170120P00105000 P 01/20/17 105.0 65.85 70.30
FSLR 170317C00020000 C 03/17/17 20.0 15.25 19.50
FSLR 170317C00022500 C 03/17/17 22.5 13.50 17.20
FSLR 170317C00025000 C 03/17/17 25.0 11.15 14.70
FSLR 170317C00027500 C 03/17/17 27.5 9.40 12.55
FSLR 170317C00030000 C 03/17/17 30.0 8.30 10.50
FSLR 170317C00032500 C 03/17/17 32.5 6.35 8.45
FSLR 170317C00035000 C 03/17/17 35.0 5.80 6.55
FSLR 170317C00037500 C 03/17/17 37.5 4.70 5.00
FSLR 170317C00040000 C 03/17/17 40.0 3.65 3.95
FSLR 170317C00042500 C 03/17/17 42.5 2.89 3.20
FSLR 170317C00045000 C 03/17/17 45.0 2.12 2.49
FSLR 170317C00047500 C 03/17/17 47.5 1.61 1.95
FSLR 170317C00050000 C 03/17/17 50.0 1.20 1.53
FSLR 170317C00052500 C 03/17/17 52.5 0.80 1.19
FSLR 170317C00055000 C 03/17/17 55.0 0.30 0.94
FSLR 170317C00057500 C 03/17/17 57.5 0.20 1.21
FSLR 170317C00060000 C 03/17/17 60.0 0.25 0.74
FSLR 170317C00065000 C 03/17/17 65.0 0.16 0.53
FSLR 170317C00070000 C 03/17/17 70.0 0.10 0.39
FSLR 170317P00020000 P 03/17/17 20.0 0.08 0.51
FSLR 170317P00022500 P 03/17/17 22.5 0.33 0.74
FSLR 170317P00025000 P 03/17/17 25.0 0.67 1.09
FSLR 170317P00027500 P 03/17/17 27.5 1.18 1.42
FSLR 170317P00030000 P 03/17/17 30.0 1.85 2.16
FSLR 170317P00032500 P 03/17/17 32.5 2.68 3.00
FSLR 170317P00035000 P 03/17/17 35.0 3.70 4.10
FSLR 170317P00037500 P 03/17/17 37.5 4.90 5.35
FSLR 170317P00040000 P 03/17/17 40.0 6.00 6.85
FSLR 170317P00042500 P 03/17/17 42.5 7.90 8.45
FSLR 170317P00045000 P 03/17/17 45.0 8.95 10.40
FSLR 170317P00047500 P 03/17/17 47.5 10.65 13.65
FSLR 170317P00050000 P 03/17/17 50.0 12.45 15.95
FSLR 170317P00052500 P 03/17/17 52.5 14.40 18.10
FSLR 170317P00055000 P 03/17/17 55.0 16.60 20.40
FSLR 170317P00057500 P 03/17/17 57.5 19.10 22.75
FSLR 170317P00060000 P 03/17/17 60.0 21.55 25.05
FSLR 170317P00065000 P 03/17/17 65.0 26.15 29.85
FSLR 170317P00070000 P 03/17/17 70.0 31.10 33.65
FSLR 180119C00020000 C 01/19/18 20.0 17.80 20.00
FSLR 180119C00022500 C 01/19/18 22.5 14.10 17.85
FSLR 180119C00025000 C 01/19/18 25.0 12.05 16.35
FSLR 180119C00027500 C 01/19/18 27.5 10.80 15.15
FSLR 180119C00030000 C 01/19/18 30.0 10.45 11.90
FSLR 180119C00032500 C 01/19/18 32.5 8.90 11.25
FSLR 180119C00035000 C 01/19/18 35.0 8.70 10.20
FSLR 180119C00037500 C 01/19/18 37.5 7.80 8.50
FSLR 180119C00040000 C 01/19/18 40.0 6.75 7.45
FSLR 180119C00042500 C 01/19/18 42.5 5.85 7.10
FSLR 180119C00045000 C 01/19/18 45.0 5.15 5.70
FSLR 180119C00047500 C 01/19/18 47.5 4.60 5.20
FSLR 180119C00050000 C 01/19/18 50.0 3.90 4.50
FSLR 180119C00052500 C 01/19/18 52.5 3.30 4.10
FSLR 180119C00055000 C 01/19/18 55.0 2.88 3.55
FSLR 180119C00057500 C 01/19/18 57.5 2.45 3.10
FSLR 180119C00060000 C 01/19/18 60.0 2.10 2.80
FSLR 180119C00062500 C 01/19/18 62.5 1.90 2.39
FSLR 180119C00065000 C 01/19/18 65.0 1.56 2.17
FSLR 180119C00067500 C 01/19/18 67.5 0.71 2.02
FSLR 180119C00070000 C 01/19/18 70.0 1.16 1.40
FSLR 180119C00072500 C 01/19/18 72.5 0.38 1.73
FSLR 180119C00075000 C 01/19/18 75.0 0.27 2.68
FSLR 180119C00077500 C 01/19/18 77.5 0.16 2.47
FSLR 180119C00080000 C 01/19/18 80.0 0.08 2.21
FSLR 180119C00085000 C 01/19/18 85.0 0.00 1.91
FSLR 180119C00090000 C 01/19/18 90.0 0.25 0.50
FSLR 180119C00095000 C 01/19/18 95.0 0.00 1.30
FSLR 180119C00100000 C 01/19/18 100.0 0.10 1.30
FSLR 180119C00105000 C 01/19/18 105.0 0.00 0.52
FSLR 180119P00020000 P 01/19/18 20.0 0.84 1.35
FSLR 180119P00022500 P 01/19/18 22.5 1.54 2.02
FSLR 180119P00025000 P 01/19/18 25.0 2.29 2.75
FSLR 180119P00027500 P 01/19/18 27.5 3.15 3.60
FSLR 180119P00030000 P 01/19/18 30.0 4.10 4.40
FSLR 180119P00032500 P 01/19/18 32.5 5.10 5.80
FSLR 180119P00035000 P 01/19/18 35.0 6.50 6.95
FSLR 180119P00037500 P 01/19/18 37.5 7.75 8.45
FSLR 180119P00040000 P 01/19/18 40.0 9.05 9.90
FSLR 180119P00042500 P 01/19/18 42.5 10.70 11.65
FSLR 180119P00045000 P 01/19/18 45.0 12.10 13.50
FSLR 180119P00047500 P 01/19/18 47.5 13.95 15.35
FSLR 180119P00050000 P 01/19/18 50.0 15.90 18.25
FSLR 180119P00052500 P 01/19/18 52.5 16.85 20.25
FSLR 180119P00055000 P 01/19/18 55.0 18.95 22.35
FSLR 180119P00057500 P 01/19/18 57.5 21.80 23.65
FSLR 180119P00060000 P 01/19/18 60.0 23.50 27.40
FSLR 180119P00062500 P 01/19/18 62.5 25.35 29.45
FSLR 180119P00065000 P 01/19/18 65.0 27.50 32.00
FSLR 180119P00067500 P 01/19/18 67.5 29.05 33.60
FSLR 180119P00070000 P 01/19/18 70.0 31.85 35.80
FSLR 180119P00072500 P 01/19/18 72.5 34.75 38.15
FSLR 180119P00075000 P 01/19/18 75.0 36.00 40.75
FSLR 180119P00077500 P 01/19/18 77.5 38.50 43.20
FSLR 180119P00080000 P 01/19/18 80.0 41.00 45.40
FSLR 180119P00085000 P 01/19/18 85.0 45.70 50.30
FSLR 180119P00090000 P 01/19/18 90.0 50.60 55.20
FSLR 180119P00095000 P 01/19/18 95.0 55.60 60.35
FSLR 180119P00100000 P 01/19/18 100.0 60.60 65.40
FSLR 180119P00105000 P 01/19/18 105.0 65.60 70.25

OPRA data is delayed 15 minutes.