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 (2016-06-24)Premium Content

First Solar Inc (FSLR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 160729C00035000 C 07/29/16 35.0 11.55 15.10
FSLR 160729C00040000 C 07/29/16 40.0 6.90 9.20
FSLR 160729C00040500 C 07/29/16 40.5 6.75 8.65
FSLR 160729C00041000 C 07/29/16 41.0 5.90 7.95
FSLR 160729C00041500 C 07/29/16 41.5 5.55 7.50
FSLR 160729C00042000 C 07/29/16 42.0 5.20 6.95
FSLR 160729C00042500 C 07/29/16 42.5 4.50 6.70
FSLR 160729C00043000 C 07/29/16 43.0 4.15 6.00
FSLR 160729C00043500 C 07/29/16 43.5 3.65 5.50
FSLR 160729C00044000 C 07/29/16 44.0 3.30 4.75
FSLR 160729C00044500 C 07/29/16 44.5 3.00 4.50
FSLR 160729C00045000 C 07/29/16 45.0 2.95 3.75
FSLR 160729C00045500 C 07/29/16 45.5 2.52 3.30
FSLR 160729C00046000 C 07/29/16 46.0 2.23 2.80
FSLR 160729C00046500 C 07/29/16 46.5 1.90 2.38
FSLR 160729C00047000 C 07/29/16 47.0 1.58 2.00
FSLR 160729C00047500 C 07/29/16 47.5 1.26 1.60
FSLR 160729C00048000 C 07/29/16 48.0 0.98 1.17
FSLR 160729C00048500 C 07/29/16 48.5 0.73 0.91
FSLR 160729C00049000 C 07/29/16 49.0 0.59 0.85
FSLR 160729C00049500 C 07/29/16 49.5 0.41 0.65
FSLR 160729C00050000 C 07/29/16 50.0 0.29 0.52
FSLR 160729C00050500 C 07/29/16 50.5 0.19 0.41
FSLR 160729C00051000 C 07/29/16 51.0 0.11 0.32
FSLR 160729C00051500 C 07/29/16 51.5 0.07 0.25
FSLR 160729C00052000 C 07/29/16 52.0 0.03 0.20
FSLR 160729C00052500 C 07/29/16 52.5 0.00 0.20
FSLR 160729C00053000 C 07/29/16 53.0 0.02 0.29
FSLR 160729C00053500 C 07/29/16 53.5 0.00 0.33
FSLR 160729C00054000 C 07/29/16 54.0 0.00 0.37
FSLR 160729C00054500 C 07/29/16 54.5 0.00 0.39
FSLR 160729C00055000 C 07/29/16 55.0 0.00 0.20
FSLR 160729C00055500 C 07/29/16 55.5 0.00 0.24
FSLR 160729C00056000 C 07/29/16 56.0 0.00 0.25
FSLR 160729C00056500 C 07/29/16 56.5 0.00 0.49
FSLR 160729C00057000 C 07/29/16 57.0 0.00 0.26
FSLR 160729C00057500 C 07/29/16 57.5 0.00 0.29
FSLR 160729C00058000 C 07/29/16 58.0 0.00 0.50
FSLR 160729C00059000 C 07/29/16 59.0 0.00 0.50
FSLR 160729C00060000 C 07/29/16 60.0 0.00 0.25
FSLR 160729P00035000 P 07/29/16 35.0 0.00 0.05
FSLR 160729P00040000 P 07/29/16 40.0 0.00 0.23
FSLR 160729P00040500 P 07/29/16 40.5 0.00 0.21
FSLR 160729P00041000 P 07/29/16 41.0 0.00 0.28
FSLR 160729P00041500 P 07/29/16 41.5 0.00 0.23
FSLR 160729P00042000 P 07/29/16 42.0 0.00 0.45
FSLR 160729P00042500 P 07/29/16 42.5 0.00 0.25
FSLR 160729P00043000 P 07/29/16 43.0 0.00 0.16
FSLR 160729P00043500 P 07/29/16 43.5 0.00 0.17
FSLR 160729P00044000 P 07/29/16 44.0 0.04 0.20
FSLR 160729P00044500 P 07/29/16 44.5 0.01 0.23
FSLR 160729P00045000 P 07/29/16 45.0 0.14 0.30
FSLR 160729P00045500 P 07/29/16 45.5 0.20 0.42
FSLR 160729P00046000 P 07/29/16 46.0 0.27 0.52
FSLR 160729P00046500 P 07/29/16 46.5 0.40 0.65
FSLR 160729P00047000 P 07/29/16 47.0 0.49 0.73
FSLR 160729P00047500 P 07/29/16 47.5 0.66 0.98
FSLR 160729P00048000 P 07/29/16 48.0 0.90 1.06
FSLR 160729P00048500 P 07/29/16 48.5 1.05 1.30
FSLR 160729P00049000 P 07/29/16 49.0 1.41 1.86
FSLR 160729P00049500 P 07/29/16 49.5 1.73 2.15
FSLR 160729P00050000 P 07/29/16 50.0 2.01 2.59
FSLR 160729P00050500 P 07/29/16 50.5 2.39 3.30
FSLR 160729P00051000 P 07/29/16 51.0 2.67 3.55
FSLR 160729P00051500 P 07/29/16 51.5 3.10 4.05
FSLR 160729P00052000 P 07/29/16 52.0 3.15 4.95
FSLR 160729P00052500 P 07/29/16 52.5 4.15 5.05
FSLR 160729P00053000 P 07/29/16 53.0 4.50 5.90
FSLR 160729P00053500 P 07/29/16 53.5 4.75 6.10
FSLR 160729P00054000 P 07/29/16 54.0 5.30 6.60
FSLR 160729P00054500 P 07/29/16 54.5 5.80 7.15
FSLR 160729P00055000 P 07/29/16 55.0 6.30 7.65
FSLR 160729P00055500 P 07/29/16 55.5 5.95 8.75
FSLR 160729P00056000 P 07/29/16 56.0 7.40 8.65
FSLR 160729P00056500 P 07/29/16 56.5 6.95 10.00
FSLR 160729P00057000 P 07/29/16 57.0 7.05 10.00
FSLR 160729P00057500 P 07/29/16 57.5 7.50 10.15
FSLR 160729P00058000 P 07/29/16 58.0 8.00 10.80
FSLR 160729P00059000 P 07/29/16 59.0 9.55 12.90
FSLR 160729P00060000 P 07/29/16 60.0 10.35 13.65
FSLR 160805C00035000 C 08/05/16 35.0 11.20 14.40
FSLR 160805C00040000 C 08/05/16 40.0 7.05 8.90
FSLR 160805C00041000 C 08/05/16 41.0 6.30 8.15
FSLR 160805C00041500 C 08/05/16 41.5 5.50 7.60
FSLR 160805C00042000 C 08/05/16 42.0 5.80 7.10
FSLR 160805C00042500 C 08/05/16 42.5 5.30 6.60
FSLR 160805C00043000 C 08/05/16 43.0 5.25 5.95
FSLR 160805C00043500 C 08/05/16 43.5 4.85 5.50
FSLR 160805C00044000 C 08/05/16 44.0 4.55 5.15
FSLR 160805C00044500 C 08/05/16 44.5 4.15 4.70
FSLR 160805C00045000 C 08/05/16 45.0 3.90 4.35
FSLR 160805C00045500 C 08/05/16 45.5 3.60 4.00
FSLR 160805C00046000 C 08/05/16 46.0 3.25 3.70
FSLR 160805C00046500 C 08/05/16 46.5 2.94 3.30
FSLR 160805C00047000 C 08/05/16 47.0 2.67 3.05
FSLR 160805C00047500 C 08/05/16 47.5 2.36 2.78
FSLR 160805C00048000 C 08/05/16 48.0 2.09 2.32
FSLR 160805C00048500 C 08/05/16 48.5 1.88 2.25
FSLR 160805C00049000 C 08/05/16 49.0 1.64 1.98
FSLR 160805C00049500 C 08/05/16 49.5 1.44 1.79
FSLR 160805C00050000 C 08/05/16 50.0 1.25 1.50
FSLR 160805C00050500 C 08/05/16 50.5 1.08 1.47
FSLR 160805C00051000 C 08/05/16 51.0 0.94 1.25
FSLR 160805C00051500 C 08/05/16 51.5 0.80 1.12
FSLR 160805C00052000 C 08/05/16 52.0 0.69 0.99
FSLR 160805C00052500 C 08/05/16 52.5 0.58 0.86
FSLR 160805C00053000 C 08/05/16 53.0 0.50 0.77
FSLR 160805C00053500 C 08/05/16 53.5 0.41 0.69
FSLR 160805C00054000 C 08/05/16 54.0 0.35 0.51
FSLR 160805C00054500 C 08/05/16 54.5 0.22 0.52
FSLR 160805C00055000 C 08/05/16 55.0 0.07 0.47
FSLR 160805C00055500 C 08/05/16 55.5 0.11 0.43
FSLR 160805C00056000 C 08/05/16 56.0 0.10 0.37
FSLR 160805C00056500 C 08/05/16 56.5 0.00 0.50
FSLR 160805C00057000 C 08/05/16 57.0 0.00 0.49
FSLR 160805C00057500 C 08/05/16 57.5 0.00 0.50
FSLR 160805C00058000 C 08/05/16 58.0 0.00 0.50
FSLR 160805C00059000 C 08/05/16 59.0 0.00 0.50
FSLR 160805C00060000 C 08/05/16 60.0 0.00 0.50
FSLR 160805P00035000 P 08/05/16 35.0 0.00 0.26
FSLR 160805P00040000 P 08/05/16 40.0 0.15 0.34
FSLR 160805P00041000 P 08/05/16 41.0 0.21 0.43
FSLR 160805P00041500 P 08/05/16 41.5 0.24 0.47
FSLR 160805P00042000 P 08/05/16 42.0 0.28 0.50
FSLR 160805P00042500 P 08/05/16 42.5 0.32 0.63
FSLR 160805P00043000 P 08/05/16 43.0 0.44 0.71
FSLR 160805P00043500 P 08/05/16 43.5 0.52 0.78
FSLR 160805P00044000 P 08/05/16 44.0 0.62 0.99
FSLR 160805P00044500 P 08/05/16 44.5 0.75 1.02
FSLR 160805P00045000 P 08/05/16 45.0 0.87 1.14
FSLR 160805P00045500 P 08/05/16 45.5 1.01 1.29
FSLR 160805P00046000 P 08/05/16 46.0 1.16 1.46
FSLR 160805P00046500 P 08/05/16 46.5 1.34 1.69
FSLR 160805P00047000 P 08/05/16 47.0 1.53 1.90
FSLR 160805P00047500 P 08/05/16 47.5 1.74 2.13
FSLR 160805P00048000 P 08/05/16 48.0 2.02 2.41
FSLR 160805P00048500 P 08/05/16 48.5 2.23 2.61
FSLR 160805P00049000 P 08/05/16 49.0 2.51 2.89
FSLR 160805P00049500 P 08/05/16 49.5 2.80 3.30
FSLR 160805P00050000 P 08/05/16 50.0 3.15 3.60
FSLR 160805P00050500 P 08/05/16 50.5 3.45 3.90
FSLR 160805P00051000 P 08/05/16 51.0 3.80 4.25
FSLR 160805P00051500 P 08/05/16 51.5 4.15 4.70
FSLR 160805P00052000 P 08/05/16 52.0 4.00 5.05
FSLR 160805P00052500 P 08/05/16 52.5 4.80 5.40
FSLR 160805P00053000 P 08/05/16 53.0 5.00 6.25
FSLR 160805P00053500 P 08/05/16 53.5 5.50 6.65
FSLR 160805P00054000 P 08/05/16 54.0 6.05 6.90
FSLR 160805P00054500 P 08/05/16 54.5 6.50 7.70
FSLR 160805P00055000 P 08/05/16 55.0 6.40 8.30
FSLR 160805P00055500 P 08/05/16 55.5 6.80 8.70
FSLR 160805P00056000 P 08/05/16 56.0 7.30 9.20
FSLR 160805P00056500 P 08/05/16 56.5 7.45 9.80
FSLR 160805P00057000 P 08/05/16 57.0 7.60 10.30
FSLR 160805P00057500 P 08/05/16 57.5 7.90 10.80
FSLR 160805P00058000 P 08/05/16 58.0 8.95 11.25
FSLR 160805P00059000 P 08/05/16 59.0 9.35 12.30
FSLR 160805P00060000 P 08/05/16 60.0 10.45 13.25
FSLR 160812C00035000 C 08/12/16 35.0 11.70 14.95
FSLR 160812C00039000 C 08/12/16 39.0 7.85 10.30
FSLR 160812C00040000 C 08/12/16 40.0 7.05 9.15
FSLR 160812C00041000 C 08/12/16 41.0 6.25 8.00
FSLR 160812C00041500 C 08/12/16 41.5 5.30 8.00
FSLR 160812C00042000 C 08/12/16 42.0 5.85 7.15
FSLR 160812C00042500 C 08/12/16 42.5 5.15 6.65
FSLR 160812C00043000 C 08/12/16 43.0 5.25 6.10
FSLR 160812C00043500 C 08/12/16 43.5 5.00 5.85
FSLR 160812C00044000 C 08/12/16 44.0 4.25 5.35
FSLR 160812C00044500 C 08/12/16 44.5 4.45 4.90
FSLR 160812C00045000 C 08/12/16 45.0 4.10 4.55
FSLR 160812C00045500 C 08/12/16 45.5 3.75 4.25
FSLR 160812C00046000 C 08/12/16 46.0 3.40 3.90
FSLR 160812C00046500 C 08/12/16 46.5 3.15 3.50
FSLR 160812C00047000 C 08/12/16 47.0 2.80 3.20
FSLR 160812C00047500 C 08/12/16 47.5 2.57 2.90
FSLR 160812C00048000 C 08/12/16 48.0 2.28 2.64
FSLR 160812C00048500 C 08/12/16 48.5 2.05 2.42
FSLR 160812C00049000 C 08/12/16 49.0 1.80 2.13
FSLR 160812C00049500 C 08/12/16 49.5 1.61 1.97
FSLR 160812C00050000 C 08/12/16 50.0 1.44 1.80
FSLR 160812C00050500 C 08/12/16 50.5 1.26 1.59
FSLR 160812C00051000 C 08/12/16 51.0 1.11 1.44
FSLR 160812C00051500 C 08/12/16 51.5 0.96 1.28
FSLR 160812C00052000 C 08/12/16 52.0 0.83 1.08
FSLR 160812C00052500 C 08/12/16 52.5 0.72 1.04
FSLR 160812C00053000 C 08/12/16 53.0 0.62 0.86
FSLR 160812C00053500 C 08/12/16 53.5 0.51 0.82
FSLR 160812C00054000 C 08/12/16 54.0 0.42 0.68
FSLR 160812C00054500 C 08/12/16 54.5 0.36 0.62
FSLR 160812C00055000 C 08/12/16 55.0 0.26 0.58
FSLR 160812C00055500 C 08/12/16 55.5 0.00 0.48
FSLR 160812C00056000 C 08/12/16 56.0 0.00 0.42
FSLR 160812C00056500 C 08/12/16 56.5 0.00 0.43
FSLR 160812C00057000 C 08/12/16 57.0 0.04 0.35
FSLR 160812C00057500 C 08/12/16 57.5 0.01 0.34
FSLR 160812C00060000 C 08/12/16 60.0 0.00 0.50
FSLR 160812P00035000 P 08/12/16 35.0 0.00 0.27
FSLR 160812P00039000 P 08/12/16 39.0 0.00 0.44
FSLR 160812P00040000 P 08/12/16 40.0 0.14 0.51
FSLR 160812P00041000 P 08/12/16 41.0 0.23 0.63
FSLR 160812P00041500 P 08/12/16 41.5 0.32 0.70
FSLR 160812P00042000 P 08/12/16 42.0 0.40 0.68
FSLR 160812P00042500 P 08/12/16 42.5 0.49 0.77
FSLR 160812P00043000 P 08/12/16 43.0 0.55 0.93
FSLR 160812P00043500 P 08/12/16 43.5 0.70 0.96
FSLR 160812P00044000 P 08/12/16 44.0 0.80 1.03
FSLR 160812P00044500 P 08/12/16 44.5 0.95 1.20
FSLR 160812P00045000 P 08/12/16 45.0 1.06 1.37
FSLR 160812P00045500 P 08/12/16 45.5 1.22 1.52
FSLR 160812P00046000 P 08/12/16 46.0 1.39 1.78
FSLR 160812P00046500 P 08/12/16 46.5 1.58 1.90
FSLR 160812P00047000 P 08/12/16 47.0 1.78 2.05
FSLR 160812P00047500 P 08/12/16 47.5 2.00 2.26
FSLR 160812P00048000 P 08/12/16 48.0 2.24 2.54
FSLR 160812P00048500 P 08/12/16 48.5 2.48 2.77
FSLR 160812P00049000 P 08/12/16 49.0 2.76 3.05
FSLR 160812P00049500 P 08/12/16 49.5 3.00 3.45
FSLR 160812P00050000 P 08/12/16 50.0 3.25 3.75
FSLR 160812P00050500 P 08/12/16 50.5 3.60 4.25
FSLR 160812P00051000 P 08/12/16 51.0 3.95 4.55
FSLR 160812P00051500 P 08/12/16 51.5 4.30 4.80
FSLR 160812P00052000 P 08/12/16 52.0 4.60 5.25
FSLR 160812P00052500 P 08/12/16 52.5 4.60 6.10
FSLR 160812P00053000 P 08/12/16 53.0 5.10 6.50
FSLR 160812P00053500 P 08/12/16 53.5 5.50 6.90
FSLR 160812P00054000 P 08/12/16 54.0 6.05 7.40
FSLR 160812P00054500 P 08/12/16 54.5 6.50 7.75
FSLR 160812P00055000 P 08/12/16 55.0 6.45 8.50
FSLR 160812P00055500 P 08/12/16 55.5 6.85 8.80
FSLR 160812P00056000 P 08/12/16 56.0 7.35 9.30
FSLR 160812P00056500 P 08/12/16 56.5 8.15 9.80
FSLR 160812P00057000 P 08/12/16 57.0 7.20 10.50
FSLR 160812P00057500 P 08/12/16 57.5 7.60 11.00
FSLR 160812P00060000 P 08/12/16 60.0 10.20 13.35
FSLR 160819C00025000 C 08/19/16 25.0 21.15 25.00
FSLR 160819C00027500 C 08/19/16 27.5 19.20 22.30
FSLR 160819C00030000 C 08/19/16 30.0 16.20 20.00
FSLR 160819C00032500 C 08/19/16 32.5 14.15 17.30
FSLR 160819C00035000 C 08/19/16 35.0 11.95 14.30
FSLR 160819C00037500 C 08/19/16 37.5 9.60 12.00
FSLR 160819C00040000 C 08/19/16 40.0 7.70 8.90
FSLR 160819C00040500 C 08/19/16 40.5 7.20 8.75
FSLR 160819C00041000 C 08/19/16 41.0 6.70 8.10
FSLR 160819C00041500 C 08/19/16 41.5 6.15 8.00
FSLR 160819C00042000 C 08/19/16 42.0 6.05 7.10
FSLR 160819C00042500 C 08/19/16 42.5 5.55 6.70
FSLR 160819C00043000 C 08/19/16 43.0 5.25 6.20
FSLR 160819C00043500 C 08/19/16 43.5 4.85 5.80
FSLR 160819C00044000 C 08/19/16 44.0 4.50 5.35
FSLR 160819C00044500 C 08/19/16 44.5 4.65 5.10
FSLR 160819C00045000 C 08/19/16 45.0 4.30 4.55
FSLR 160819C00045500 C 08/19/16 45.5 3.95 4.35
FSLR 160819C00046000 C 08/19/16 46.0 3.60 4.05
FSLR 160819C00046500 C 08/19/16 46.5 3.30 3.60
FSLR 160819C00047000 C 08/19/16 47.0 3.00 3.30
FSLR 160819C00047500 C 08/19/16 47.5 2.71 2.98
FSLR 160819C00048000 C 08/19/16 48.0 2.57 2.73
FSLR 160819C00048500 C 08/19/16 48.5 2.33 2.47
FSLR 160819C00049000 C 08/19/16 49.0 2.09 2.24
FSLR 160819C00049500 C 08/19/16 49.5 1.88 2.04
FSLR 160819C00050000 C 08/19/16 50.0 1.65 1.83
FSLR 160819C00050500 C 08/19/16 50.5 1.48 1.64
FSLR 160819C00051000 C 08/19/16 51.0 1.29 1.47
FSLR 160819C00051500 C 08/19/16 51.5 1.11 1.35
FSLR 160819C00052000 C 08/19/16 52.0 0.96 1.18
FSLR 160819C00052500 C 08/19/16 52.5 0.84 1.05
FSLR 160819C00053000 C 08/19/16 53.0 0.74 0.95
FSLR 160819C00053500 C 08/19/16 53.5 0.62 0.83
FSLR 160819C00054000 C 08/19/16 54.0 0.51 0.75
FSLR 160819C00054500 C 08/19/16 54.5 0.49 0.67
FSLR 160819C00055000 C 08/19/16 55.0 0.44 0.58
FSLR 160819C00055500 C 08/19/16 55.5 0.26 0.63
FSLR 160819C00056000 C 08/19/16 56.0 0.26 0.54
FSLR 160819C00056500 C 08/19/16 56.5 0.21 0.50
FSLR 160819C00057000 C 08/19/16 57.0 0.16 0.39
FSLR 160819C00057500 C 08/19/16 57.5 0.25 0.55
FSLR 160819C00058000 C 08/19/16 58.0 0.07 0.48
FSLR 160819C00058500 C 08/19/16 58.5 0.06 0.48
FSLR 160819C00059000 C 08/19/16 59.0 0.05 0.47
FSLR 160819C00060000 C 08/19/16 60.0 0.06 0.32
FSLR 160819C00061000 C 08/19/16 61.0 0.04 0.47
FSLR 160819C00062000 C 08/19/16 62.0 0.04 0.47
FSLR 160819C00062500 C 08/19/16 62.5 0.03 0.47
FSLR 160819C00063000 C 08/19/16 63.0 0.02 0.47
FSLR 160819C00065000 C 08/19/16 65.0 0.00 0.11
FSLR 160819C00067500 C 08/19/16 67.5 0.00 0.29
FSLR 160819C00070000 C 08/19/16 70.0 0.00 0.15
FSLR 160819P00025000 P 08/19/16 25.0 0.00 0.05
FSLR 160819P00027500 P 08/19/16 27.5 0.00 0.10
FSLR 160819P00030000 P 08/19/16 30.0 0.00 0.22
FSLR 160819P00032500 P 08/19/16 32.5 0.00 0.23
FSLR 160819P00035000 P 08/19/16 35.0 0.03 0.37
FSLR 160819P00037500 P 08/19/16 37.5 0.12 0.33
FSLR 160819P00040000 P 08/19/16 40.0 0.28 0.51
FSLR 160819P00040500 P 08/19/16 40.5 0.20 0.64
FSLR 160819P00041000 P 08/19/16 41.0 0.26 0.70
FSLR 160819P00041500 P 08/19/16 41.5 0.44 0.77
FSLR 160819P00042000 P 08/19/16 42.0 0.54 0.68
FSLR 160819P00042500 P 08/19/16 42.5 0.65 0.77
FSLR 160819P00043000 P 08/19/16 43.0 0.71 0.88
FSLR 160819P00043500 P 08/19/16 43.5 0.86 0.98
FSLR 160819P00044000 P 08/19/16 44.0 0.97 1.09
FSLR 160819P00044500 P 08/19/16 44.5 1.10 1.27
FSLR 160819P00045000 P 08/19/16 45.0 1.25 1.41
FSLR 160819P00045500 P 08/19/16 45.5 1.41 1.54
FSLR 160819P00046000 P 08/19/16 46.0 1.59 1.79
FSLR 160819P00046500 P 08/19/16 46.5 1.77 1.92
FSLR 160819P00047000 P 08/19/16 47.0 1.98 2.16
FSLR 160819P00047500 P 08/19/16 47.5 2.19 2.46
FSLR 160819P00048000 P 08/19/16 48.0 2.43 2.87
FSLR 160819P00048500 P 08/19/16 48.5 2.68 2.97
FSLR 160819P00049000 P 08/19/16 49.0 2.93 3.45
FSLR 160819P00049500 P 08/19/16 49.5 3.20 3.50
FSLR 160819P00050000 P 08/19/16 50.0 3.50 4.10
FSLR 160819P00050500 P 08/19/16 50.5 3.75 4.50
FSLR 160819P00051000 P 08/19/16 51.0 4.15 4.55
FSLR 160819P00051500 P 08/19/16 51.5 4.55 5.25
FSLR 160819P00052000 P 08/19/16 52.0 4.80 5.55
FSLR 160819P00052500 P 08/19/16 52.5 5.20 6.25
FSLR 160819P00053000 P 08/19/16 53.0 5.45 6.80
FSLR 160819P00053500 P 08/19/16 53.5 5.55 7.00
FSLR 160819P00054000 P 08/19/16 54.0 6.05 7.50
FSLR 160819P00054500 P 08/19/16 54.5 6.55 8.00
FSLR 160819P00055000 P 08/19/16 55.0 7.05 8.40
FSLR 160819P00055500 P 08/19/16 55.5 7.50 8.95
FSLR 160819P00056000 P 08/19/16 56.0 7.85 9.70
FSLR 160819P00056500 P 08/19/16 56.5 8.20 10.40
FSLR 160819P00057000 P 08/19/16 57.0 8.05 10.50
FSLR 160819P00057500 P 08/19/16 57.5 9.20 10.85
FSLR 160819P00058000 P 08/19/16 58.0 9.35 11.50
FSLR 160819P00058500 P 08/19/16 58.5 10.05 11.90
FSLR 160819P00059000 P 08/19/16 59.0 10.00 12.40
FSLR 160819P00060000 P 08/19/16 60.0 10.55 13.70
FSLR 160819P00061000 P 08/19/16 61.0 11.45 14.35
FSLR 160819P00062000 P 08/19/16 62.0 12.50 15.25
FSLR 160819P00062500 P 08/19/16 62.5 12.90 16.05
FSLR 160819P00063000 P 08/19/16 63.0 13.50 16.25
FSLR 160819P00065000 P 08/19/16 65.0 15.70 18.45
FSLR 160819P00067500 P 08/19/16 67.5 17.95 21.00
FSLR 160819P00070000 P 08/19/16 70.0 20.50 23.45
FSLR 160826C00030000 C 08/26/16 30.0 16.60 19.60
FSLR 160826C00035000 C 08/26/16 35.0 11.70 14.70
FSLR 160826C00039000 C 08/26/16 39.0 8.05 10.50
FSLR 160826C00040000 C 08/26/16 40.0 7.60 9.25
FSLR 160826C00041000 C 08/26/16 41.0 6.75 8.35
FSLR 160826C00041500 C 08/26/16 41.5 6.25 7.85
FSLR 160826C00042000 C 08/26/16 42.0 5.75 7.40
FSLR 160826C00042500 C 08/26/16 42.5 5.55 6.90
FSLR 160826C00043000 C 08/26/16 43.0 5.05 7.00
FSLR 160826C00043500 C 08/26/16 43.5 4.95 6.10
FSLR 160826C00044000 C 08/26/16 44.0 4.60 5.65
FSLR 160826C00044500 C 08/26/16 44.5 4.70 5.20
FSLR 160826C00045000 C 08/26/16 45.0 4.40 4.90
FSLR 160826C00045500 C 08/26/16 45.5 4.05 4.60
FSLR 160826C00046000 C 08/26/16 46.0 3.75 4.20
FSLR 160826C00046500 C 08/26/16 46.5 3.40 3.95
FSLR 160826C00047000 C 08/26/16 47.0 3.10 3.65
FSLR 160826C00047500 C 08/26/16 47.5 2.86 3.50
FSLR 160826C00048000 C 08/26/16 48.0 2.61 2.98
FSLR 160826C00048500 C 08/26/16 48.5 2.35 2.76
FSLR 160826C00049000 C 08/26/16 49.0 2.13 2.68
FSLR 160826C00049500 C 08/26/16 49.5 1.91 2.48
FSLR 160826C00050000 C 08/26/16 50.0 1.72 2.16
FSLR 160826C00050500 C 08/26/16 50.5 1.52 2.03
FSLR 160826C00051000 C 08/26/16 51.0 1.36 1.76
FSLR 160826C00051500 C 08/26/16 51.5 1.20 1.67
FSLR 160826C00052000 C 08/26/16 52.0 1.03 1.40
FSLR 160826C00052500 C 08/26/16 52.5 0.95 1.39
FSLR 160826C00053000 C 08/26/16 53.0 0.80 1.16
FSLR 160826C00053500 C 08/26/16 53.5 0.73 1.08
FSLR 160826C00054000 C 08/26/16 54.0 0.63 0.93
FSLR 160826C00054500 C 08/26/16 54.5 0.51 1.05
FSLR 160826C00055000 C 08/26/16 55.0 0.48 0.85
FSLR 160826C00055500 C 08/26/16 55.5 0.41 0.99
FSLR 160826C00056000 C 08/26/16 56.0 0.31 0.76
FSLR 160826C00056500 C 08/26/16 56.5 0.26 0.75
FSLR 160826C00057000 C 08/26/16 57.0 0.22 0.72
FSLR 160826C00057500 C 08/26/16 57.5 0.16 0.66
FSLR 160826C00060000 C 08/26/16 60.0 0.00 0.50
FSLR 160826C00065000 C 08/26/16 65.0 0.00 0.50
FSLR 160826P00030000 P 08/26/16 30.0 0.00 0.35
FSLR 160826P00035000 P 08/26/16 35.0 0.00 0.50
FSLR 160826P00039000 P 08/26/16 39.0 0.09 0.59
FSLR 160826P00040000 P 08/26/16 40.0 0.20 0.70
FSLR 160826P00041000 P 08/26/16 41.0 0.33 0.83
FSLR 160826P00041500 P 08/26/16 41.5 0.54 0.87
FSLR 160826P00042000 P 08/26/16 42.0 0.62 1.03
FSLR 160826P00042500 P 08/26/16 42.5 0.71 1.09
FSLR 160826P00043000 P 08/26/16 43.0 0.83 1.23
FSLR 160826P00043500 P 08/26/16 43.5 0.94 1.37
FSLR 160826P00044000 P 08/26/16 44.0 1.07 1.46
FSLR 160826P00044500 P 08/26/16 44.5 1.23 1.53
FSLR 160826P00045000 P 08/26/16 45.0 1.33 1.69
FSLR 160826P00045500 P 08/26/16 45.5 1.46 2.00
FSLR 160826P00046000 P 08/26/16 46.0 1.73 2.27
FSLR 160826P00046500 P 08/26/16 46.5 1.91 2.39
FSLR 160826P00047000 P 08/26/16 47.0 2.09 2.64
FSLR 160826P00047500 P 08/26/16 47.5 2.31 2.63
FSLR 160826P00048000 P 08/26/16 48.0 2.53 3.05
FSLR 160826P00048500 P 08/26/16 48.5 2.80 3.50
FSLR 160826P00049000 P 08/26/16 49.0 3.00 3.75
FSLR 160826P00049500 P 08/26/16 49.5 3.35 4.00
FSLR 160826P00050000 P 08/26/16 50.0 3.60 4.35
FSLR 160826P00050500 P 08/26/16 50.5 3.95 4.60
FSLR 160826P00051000 P 08/26/16 51.0 4.25 4.90
FSLR 160826P00051500 P 08/26/16 51.5 4.55 5.20
FSLR 160826P00052000 P 08/26/16 52.0 4.90 5.55
FSLR 160826P00052500 P 08/26/16 52.5 5.20 6.30
FSLR 160826P00053000 P 08/26/16 53.0 5.65 6.80
FSLR 160826P00053500 P 08/26/16 53.5 5.55 7.40
FSLR 160826P00054000 P 08/26/16 54.0 6.05 7.70
FSLR 160826P00054500 P 08/26/16 54.5 6.50 8.15
FSLR 160826P00055000 P 08/26/16 55.0 6.95 8.70
FSLR 160826P00055500 P 08/26/16 55.5 7.50 9.00
FSLR 160826P00056000 P 08/26/16 56.0 7.95 9.60
FSLR 160826P00056500 P 08/26/16 56.5 8.00 10.35
FSLR 160826P00057000 P 08/26/16 57.0 8.70 10.65
FSLR 160826P00057500 P 08/26/16 57.5 9.00 11.00
FSLR 160826P00060000 P 08/26/16 60.0 10.90 13.75
FSLR 160826P00065000 P 08/26/16 65.0 15.75 18.30
FSLR 160902C00035000 C 09/02/16 35.0 12.15 14.50
FSLR 160902C00040000 C 09/02/16 40.0 7.65 9.45
FSLR 160902C00041000 C 09/02/16 41.0 6.75 8.40
FSLR 160902C00041500 C 09/02/16 41.5 6.25 7.90
FSLR 160902C00042000 C 09/02/16 42.0 5.95 7.40
FSLR 160902C00042500 C 09/02/16 42.5 5.55 6.90
FSLR 160902C00043000 C 09/02/16 43.0 5.45 6.55
FSLR 160902C00043500 C 09/02/16 43.5 4.95 6.15
FSLR 160902C00044000 C 09/02/16 44.0 4.95 5.80
FSLR 160902C00044500 C 09/02/16 44.5 4.90 5.50
FSLR 160902C00045000 C 09/02/16 45.0 4.55 4.95
FSLR 160902C00045500 C 09/02/16 45.5 4.15 4.75
FSLR 160902C00046000 C 09/02/16 46.0 3.90 4.40
FSLR 160902C00046500 C 09/02/16 46.5 3.55 4.15
FSLR 160902C00047000 C 09/02/16 47.0 3.30 3.85
FSLR 160902C00047500 C 09/02/16 47.5 2.98 3.50
FSLR 160902C00048000 C 09/02/16 48.0 2.65 3.20
FSLR 160902C00048500 C 09/02/16 48.5 2.52 3.05
FSLR 160902C00049000 C 09/02/16 49.0 2.30 2.88
FSLR 160902C00049500 C 09/02/16 49.5 2.07 2.58
FSLR 160902C00050000 C 09/02/16 50.0 1.88 2.26
FSLR 160902C00050500 C 09/02/16 50.5 1.68 2.23
FSLR 160902C00051000 C 09/02/16 51.0 1.45 2.05
FSLR 160902C00051500 C 09/02/16 51.5 1.35 1.90
FSLR 160902C00052000 C 09/02/16 52.0 1.11 1.74
FSLR 160902C00052500 C 09/02/16 52.5 1.07 1.49
FSLR 160902C00053000 C 09/02/16 53.0 0.95 1.47
FSLR 160902C00053500 C 09/02/16 53.5 0.76 1.31
FSLR 160902C00054000 C 09/02/16 54.0 0.75 1.23
FSLR 160902C00054500 C 09/02/16 54.5 0.61 1.14
FSLR 160902C00055000 C 09/02/16 55.0 0.51 1.10
FSLR 160902C00055500 C 09/02/16 55.5 0.51 0.99
FSLR 160902C00056000 C 09/02/16 56.0 0.44 0.87
FSLR 160902C00056500 C 09/02/16 56.5 0.19 0.87
FSLR 160902C00057000 C 09/02/16 57.0 0.14 0.85
FSLR 160902C00057500 C 09/02/16 57.5 0.08 0.81
FSLR 160902C00058000 C 09/02/16 58.0 0.03 1.02
FSLR 160902C00060000 C 09/02/16 60.0 0.02 0.53
FSLR 160902C00065000 C 09/02/16 65.0 0.00 0.50
FSLR 160902P00035000 P 09/02/16 35.0 0.00 0.50
FSLR 160902P00040000 P 09/02/16 40.0 0.45 0.79
FSLR 160902P00041000 P 09/02/16 41.0 0.62 0.94
FSLR 160902P00041500 P 09/02/16 41.5 0.69 1.03
FSLR 160902P00042000 P 09/02/16 42.0 0.81 1.39
FSLR 160902P00042500 P 09/02/16 42.5 0.91 1.34
FSLR 160902P00043000 P 09/02/16 43.0 1.01 1.42
FSLR 160902P00043500 P 09/02/16 43.5 1.10 1.61
FSLR 160902P00044000 P 09/02/16 44.0 1.24 1.68
FSLR 160902P00044500 P 09/02/16 44.5 1.40 1.90
FSLR 160902P00045000 P 09/02/16 45.0 1.54 2.04
FSLR 160902P00045500 P 09/02/16 45.5 1.72 2.28
FSLR 160902P00046000 P 09/02/16 46.0 1.89 2.46
FSLR 160902P00046500 P 09/02/16 46.5 2.09 2.62
FSLR 160902P00047000 P 09/02/16 47.0 2.30 2.80
FSLR 160902P00047500 P 09/02/16 47.5 2.53 3.20
FSLR 160902P00048000 P 09/02/16 48.0 2.76 3.20
FSLR 160902P00048500 P 09/02/16 48.5 2.98 3.65
FSLR 160902P00049000 P 09/02/16 49.0 3.20 3.90
FSLR 160902P00049500 P 09/02/16 49.5 3.50 4.20
FSLR 160902P00050000 P 09/02/16 50.0 3.85 4.50
FSLR 160902P00050500 P 09/02/16 50.5 4.15 4.80
FSLR 160902P00051000 P 09/02/16 51.0 4.45 5.30
FSLR 160902P00051500 P 09/02/16 51.5 4.75 5.65
FSLR 160902P00052000 P 09/02/16 52.0 5.15 5.95
FSLR 160902P00052500 P 09/02/16 52.5 5.45 6.50
FSLR 160902P00053000 P 09/02/16 53.0 5.70 6.85
FSLR 160902P00053500 P 09/02/16 53.5 5.25 7.95
FSLR 160902P00054000 P 09/02/16 54.0 6.05 8.00
FSLR 160902P00054500 P 09/02/16 54.5 6.45 8.65
FSLR 160902P00055000 P 09/02/16 55.0 6.45 9.20
FSLR 160902P00055500 P 09/02/16 55.5 7.45 9.65
FSLR 160902P00056000 P 09/02/16 56.0 7.95 9.95
FSLR 160902P00056500 P 09/02/16 56.5 8.50 10.15
FSLR 160902P00057000 P 09/02/16 57.0 9.00 10.95
FSLR 160902P00057500 P 09/02/16 57.5 9.50 11.50
FSLR 160902P00058000 P 09/02/16 58.0 9.80 11.75
FSLR 160902P00060000 P 09/02/16 60.0 10.95 13.80
FSLR 160902P00065000 P 09/02/16 65.0 15.40 18.75
FSLR 160916C00027500 C 09/16/16 27.5 19.00 22.70
FSLR 160916C00030000 C 09/16/16 30.0 17.00 19.60
FSLR 160916C00032500 C 09/16/16 32.5 14.40 16.95
FSLR 160916C00035000 C 09/16/16 35.0 12.20 14.55
FSLR 160916C00037500 C 09/16/16 37.5 9.90 13.40
FSLR 160916C00040000 C 09/16/16 40.0 8.00 9.25
FSLR 160916C00042500 C 09/16/16 42.5 6.05 7.10
FSLR 160916C00045000 C 09/16/16 45.0 4.85 5.20
FSLR 160916C00047500 C 09/16/16 47.5 3.40 3.70
FSLR 160916C00050000 C 09/16/16 50.0 2.38 2.50
FSLR 160916C00052500 C 09/16/16 52.5 1.44 1.67
FSLR 160916C00055000 C 09/16/16 55.0 0.83 1.08
FSLR 160916C00057500 C 09/16/16 57.5 0.44 0.69
FSLR 160916C00060000 C 09/16/16 60.0 0.29 0.53
FSLR 160916C00062500 C 09/16/16 62.5 0.08 0.47
FSLR 160916C00065000 C 09/16/16 65.0 0.09 0.27
FSLR 160916C00067500 C 09/16/16 67.5 0.02 0.47
FSLR 160916C00070000 C 09/16/16 70.0 0.01 0.16
FSLR 160916C00072500 C 09/16/16 72.5 0.00 0.22
FSLR 160916C00075000 C 09/16/16 75.0 0.00 0.21
FSLR 160916C00077500 C 09/16/16 77.5 0.00 0.15
FSLR 160916C00080000 C 09/16/16 80.0 0.00 0.12
FSLR 160916C00085000 C 09/16/16 85.0 0.00 0.10
FSLR 160916C00090000 C 09/16/16 90.0 0.00 0.06
FSLR 160916C00095000 C 09/16/16 95.0 0.00 0.06
FSLR 160916C00100000 C 09/16/16 100.0 0.00 0.05
FSLR 160916C00105000 C 09/16/16 105.0 0.00 0.05
FSLR 160916P00027500 P 09/16/16 27.5 0.00 0.38
FSLR 160916P00030000 P 09/16/16 30.0 0.00 0.37
FSLR 160916P00032500 P 09/16/16 32.5 0.04 0.47
FSLR 160916P00035000 P 09/16/16 35.0 0.13 0.38
FSLR 160916P00037500 P 09/16/16 37.5 0.23 0.61
FSLR 160916P00040000 P 09/16/16 40.0 0.64 0.85
FSLR 160916P00042500 P 09/16/16 42.5 1.13 1.34
FSLR 160916P00045000 P 09/16/16 45.0 1.84 1.99
FSLR 160916P00047500 P 09/16/16 47.5 2.86 2.98
FSLR 160916P00050000 P 09/16/16 50.0 4.15 4.45
FSLR 160916P00052500 P 09/16/16 52.5 5.75 6.20
FSLR 160916P00055000 P 09/16/16 55.0 6.90 8.65
FSLR 160916P00057500 P 09/16/16 57.5 9.55 10.95
FSLR 160916P00060000 P 09/16/16 60.0 11.05 13.55
FSLR 160916P00062500 P 09/16/16 62.5 13.40 15.80
FSLR 160916P00065000 P 09/16/16 65.0 15.45 18.25
FSLR 160916P00067500 P 09/16/16 67.5 18.00 20.90
FSLR 160916P00070000 P 09/16/16 70.0 20.50 23.60
FSLR 160916P00072500 P 09/16/16 72.5 22.90 26.10
FSLR 160916P00075000 P 09/16/16 75.0 25.50 28.85
FSLR 160916P00077500 P 09/16/16 77.5 27.45 31.70
FSLR 160916P00080000 P 09/16/16 80.0 30.50 33.95
FSLR 160916P00085000 P 09/16/16 85.0 34.95 38.95
FSLR 160916P00090000 P 09/16/16 90.0 39.95 44.20
FSLR 160916P00095000 P 09/16/16 95.0 45.05 49.20
FSLR 160916P00100000 P 09/16/16 100.0 49.95 54.20
FSLR 160916P00105000 P 09/16/16 105.0 55.10 59.20
FSLR 161021C00030000 C 10/21/16 30.0 16.85 19.75
FSLR 161021C00032500 C 10/21/16 32.5 14.05 17.40
FSLR 161021C00035000 C 10/21/16 35.0 12.60 14.80
FSLR 161021C00037500 C 10/21/16 37.5 10.05 12.60
FSLR 161021C00040000 C 10/21/16 40.0 8.40 9.60
FSLR 161021C00042500 C 10/21/16 42.5 7.10 7.70
FSLR 161021C00045000 C 10/21/16 45.0 5.45 6.00
FSLR 161021C00047500 C 10/21/16 47.5 4.05 4.50
FSLR 161021C00050000 C 10/21/16 50.0 2.94 3.25
FSLR 161021C00052500 C 10/21/16 52.5 2.02 2.27
FSLR 161021C00055000 C 10/21/16 55.0 1.40 1.58
FSLR 161021C00057500 C 10/21/16 57.5 0.89 1.11
FSLR 161021C00060000 C 10/21/16 60.0 0.52 0.91
FSLR 161021C00065000 C 10/21/16 65.0 0.08 0.50
FSLR 161021C00070000 C 10/21/16 70.0 0.00 0.47
FSLR 161021P00030000 P 10/21/16 30.0 0.01 0.47
FSLR 161021P00032500 P 10/21/16 32.5 0.03 0.47
FSLR 161021P00035000 P 10/21/16 35.0 0.22 0.66
FSLR 161021P00037500 P 10/21/16 37.5 0.64 0.94
FSLR 161021P00040000 P 10/21/16 40.0 1.03 1.26
FSLR 161021P00042500 P 10/21/16 42.5 1.60 1.83
FSLR 161021P00045000 P 10/21/16 45.0 2.38 2.68
FSLR 161021P00047500 P 10/21/16 47.5 3.50 3.70
FSLR 161021P00050000 P 10/21/16 50.0 4.70 5.15
FSLR 161021P00052500 P 10/21/16 52.5 6.30 6.80
FSLR 161021P00055000 P 10/21/16 55.0 7.55 9.15
FSLR 161021P00057500 P 10/21/16 57.5 9.25 11.70
FSLR 161021P00060000 P 10/21/16 60.0 11.35 13.95
FSLR 161021P00065000 P 10/21/16 65.0 15.65 18.55
FSLR 161021P00070000 P 10/21/16 70.0 20.20 23.55
FSLR 161216C00025000 C 12/16/16 25.0 22.00 24.85
FSLR 161216C00027500 C 12/16/16 27.5 19.40 22.50
FSLR 161216C00030000 C 12/16/16 30.0 17.30 20.00
FSLR 161216C00032500 C 12/16/16 32.5 14.85 17.80
FSLR 161216C00035000 C 12/16/16 35.0 13.10 15.65
FSLR 161216C00037500 C 12/16/16 37.5 11.35 12.45
FSLR 161216C00040000 C 12/16/16 40.0 9.50 10.45
FSLR 161216C00042500 C 12/16/16 42.5 8.25 8.70
FSLR 161216C00045000 C 12/16/16 45.0 6.70 7.05
FSLR 161216C00047500 C 12/16/16 47.5 5.35 5.65
FSLR 161216C00050000 C 12/16/16 50.0 4.20 4.45
FSLR 161216C00052500 C 12/16/16 52.5 3.25 3.55
FSLR 161216C00055000 C 12/16/16 55.0 2.37 2.74
FSLR 161216C00057500 C 12/16/16 57.5 1.86 2.15
FSLR 161216C00060000 C 12/16/16 60.0 1.35 1.60
FSLR 161216C00062500 C 12/16/16 62.5 0.91 1.20
FSLR 161216C00065000 C 12/16/16 65.0 0.65 0.97
FSLR 161216C00067500 C 12/16/16 67.5 0.46 0.86
FSLR 161216C00070000 C 12/16/16 70.0 0.25 0.56
FSLR 161216C00075000 C 12/16/16 75.0 0.10 0.47
FSLR 161216C00080000 C 12/16/16 80.0 0.04 0.34
FSLR 161216C00085000 C 12/16/16 85.0 0.02 0.47
FSLR 161216C00090000 C 12/16/16 90.0 0.00 0.46
FSLR 161216P00025000 P 12/16/16 25.0 0.02 0.47
FSLR 161216P00027500 P 12/16/16 27.5 0.10 0.47
FSLR 161216P00030000 P 12/16/16 30.0 0.17 0.61
FSLR 161216P00032500 P 12/16/16 32.5 0.40 0.84
FSLR 161216P00035000 P 12/16/16 35.0 0.73 1.17
FSLR 161216P00037500 P 12/16/16 37.5 1.31 1.58
FSLR 161216P00040000 P 12/16/16 40.0 1.87 2.08
FSLR 161216P00042500 P 12/16/16 42.5 2.61 2.80
FSLR 161216P00045000 P 12/16/16 45.0 3.55 3.75
FSLR 161216P00047500 P 12/16/16 47.5 4.70 4.90
FSLR 161216P00050000 P 12/16/16 50.0 6.00 6.35
FSLR 161216P00052500 P 12/16/16 52.5 7.50 7.95
FSLR 161216P00055000 P 12/16/16 55.0 9.15 9.65
FSLR 161216P00057500 P 12/16/16 57.5 11.05 12.00
FSLR 161216P00060000 P 12/16/16 60.0 12.55 14.00
FSLR 161216P00062500 P 12/16/16 62.5 14.25 16.30
FSLR 161216P00065000 P 12/16/16 65.0 16.45 18.60
FSLR 161216P00067500 P 12/16/16 67.5 18.70 21.30
FSLR 161216P00070000 P 12/16/16 70.0 20.70 23.50
FSLR 161216P00075000 P 12/16/16 75.0 25.30 28.55
FSLR 161216P00080000 P 12/16/16 80.0 30.45 33.55
FSLR 161216P00085000 P 12/16/16 85.0 35.10 38.70
FSLR 161216P00090000 P 12/16/16 90.0 40.05 43.85
FSLR 170120C00022500 C 01/20/17 22.5 24.00 26.85
FSLR 170120C00025000 C 01/20/17 25.0 21.55 24.50
FSLR 170120C00027500 C 01/20/17 27.5 19.70 22.55
FSLR 170120C00030000 C 01/20/17 30.0 17.45 19.60
FSLR 170120C00032500 C 01/20/17 32.5 15.30 18.05
FSLR 170120C00035000 C 01/20/17 35.0 13.50 15.55
FSLR 170120C00037500 C 01/20/17 37.5 11.10 13.60
FSLR 170120C00040000 C 01/20/17 40.0 10.20 10.80
FSLR 170120C00042500 C 01/20/17 42.5 8.20 9.05
FSLR 170120C00045000 C 01/20/17 45.0 7.20 7.45
FSLR 170120C00047500 C 01/20/17 47.5 5.90 6.10
FSLR 170120C00050000 C 01/20/17 50.0 4.75 5.00
FSLR 170120C00052500 C 01/20/17 52.5 3.70 3.95
FSLR 170120C00055000 C 01/20/17 55.0 2.91 3.20
FSLR 170120C00057500 C 01/20/17 57.5 2.08 2.43
FSLR 170120C00060000 C 01/20/17 60.0 1.55 1.87
FSLR 170120C00062500 C 01/20/17 62.5 1.22 1.49
FSLR 170120C00065000 C 01/20/17 65.0 0.83 1.09
FSLR 170120C00067500 C 01/20/17 67.5 0.61 0.92
FSLR 170120C00070000 C 01/20/17 70.0 0.51 0.66
FSLR 170120C00072500 C 01/20/17 72.5 0.26 0.54
FSLR 170120C00075000 C 01/20/17 75.0 0.18 0.41
FSLR 170120C00077500 C 01/20/17 77.5 0.08 0.31
FSLR 170120C00080000 C 01/20/17 80.0 0.09 0.36
FSLR 170120C00085000 C 01/20/17 85.0 0.05 0.47
FSLR 170120C00090000 C 01/20/17 90.0 0.02 0.47
FSLR 170120C00095000 C 01/20/17 95.0 0.00 0.45
FSLR 170120C00100000 C 01/20/17 100.0 0.00 0.33
FSLR 170120C00105000 C 01/20/17 105.0 0.00 0.24
FSLR 170120P00022500 P 01/20/17 22.5 0.03 0.47
FSLR 170120P00025000 P 01/20/17 25.0 0.05 0.25
FSLR 170120P00027500 P 01/20/17 27.5 0.11 0.55
FSLR 170120P00030000 P 01/20/17 30.0 0.11 0.66
FSLR 170120P00032500 P 01/20/17 32.5 0.70 0.85
FSLR 170120P00035000 P 01/20/17 35.0 0.80 1.24
FSLR 170120P00037500 P 01/20/17 37.5 1.46 1.74
FSLR 170120P00040000 P 01/20/17 40.0 2.19 2.38
FSLR 170120P00042500 P 01/20/17 42.5 3.00 3.15
FSLR 170120P00045000 P 01/20/17 45.0 3.95 4.20
FSLR 170120P00047500 P 01/20/17 47.5 5.10 5.30
FSLR 170120P00050000 P 01/20/17 50.0 6.40 6.85
FSLR 170120P00052500 P 01/20/17 52.5 7.85 8.20
FSLR 170120P00055000 P 01/20/17 55.0 9.55 9.80
FSLR 170120P00057500 P 01/20/17 57.5 11.30 11.95
FSLR 170120P00060000 P 01/20/17 60.0 13.30 14.20
FSLR 170120P00062500 P 01/20/17 62.5 14.00 16.45
FSLR 170120P00065000 P 01/20/17 65.0 16.10 18.70
FSLR 170120P00067500 P 01/20/17 67.5 18.40 20.90
FSLR 170120P00070000 P 01/20/17 70.0 21.00 23.55
FSLR 170120P00072500 P 01/20/17 72.5 23.05 25.95
FSLR 170120P00075000 P 01/20/17 75.0 25.55 28.25
FSLR 170120P00077500 P 01/20/17 77.5 27.95 31.05
FSLR 170120P00080000 P 01/20/17 80.0 30.50 33.25
FSLR 170120P00085000 P 01/20/17 85.0 35.10 38.45
FSLR 170120P00090000 P 01/20/17 90.0 39.60 43.65
FSLR 170120P00095000 P 01/20/17 95.0 44.60 48.70
FSLR 170120P00100000 P 01/20/17 100.0 49.75 54.20
FSLR 170120P00105000 P 01/20/17 105.0 54.80 59.20
FSLR 170317C00025000 C 03/17/17 25.0 21.70 25.00
FSLR 170317C00027500 C 03/17/17 27.5 19.60 22.80
FSLR 170317C00030000 C 03/17/17 30.0 17.35 20.60
FSLR 170317C00032500 C 03/17/17 32.5 15.70 18.20
FSLR 170317C00035000 C 03/17/17 35.0 13.65 16.20
FSLR 170317C00037500 C 03/17/17 37.5 11.95 14.30
FSLR 170317C00040000 C 03/17/17 40.0 10.85 11.55
FSLR 170317C00042500 C 03/17/17 42.5 9.20 10.05
FSLR 170317C00045000 C 03/17/17 45.0 7.75 8.50
FSLR 170317C00047500 C 03/17/17 47.5 6.80 7.25
FSLR 170317C00050000 C 03/17/17 50.0 5.65 6.00
FSLR 170317C00052500 C 03/17/17 52.5 4.65 5.05
FSLR 170317C00055000 C 03/17/17 55.0 3.80 4.10
FSLR 170317C00057500 C 03/17/17 57.5 2.81 3.40
FSLR 170317C00060000 C 03/17/17 60.0 2.42 2.71
FSLR 170317C00065000 C 03/17/17 65.0 1.41 1.77
FSLR 170317C00070000 C 03/17/17 70.0 0.82 1.41
FSLR 170317P00025000 P 03/17/17 25.0 0.11 0.61
FSLR 170317P00027500 P 03/17/17 27.5 0.32 0.82
FSLR 170317P00030000 P 03/17/17 30.0 0.60 1.10
FSLR 170317P00032500 P 03/17/17 32.5 0.97 1.47
FSLR 170317P00035000 P 03/17/17 35.0 1.54 1.94
FSLR 170317P00037500 P 03/17/17 37.5 2.14 2.61
FSLR 170317P00040000 P 03/17/17 40.0 2.91 3.40
FSLR 170317P00042500 P 03/17/17 42.5 3.70 4.25
FSLR 170317P00045000 P 03/17/17 45.0 4.80 5.25
FSLR 170317P00047500 P 03/17/17 47.5 6.00 6.55
FSLR 170317P00050000 P 03/17/17 50.0 7.25 7.95
FSLR 170317P00052500 P 03/17/17 52.5 8.80 9.50
FSLR 170317P00055000 P 03/17/17 55.0 10.40 11.15
FSLR 170317P00057500 P 03/17/17 57.5 12.15 12.90
FSLR 170317P00060000 P 03/17/17 60.0 13.95 14.75
FSLR 170317P00065000 P 03/17/17 65.0 17.25 19.30
FSLR 170317P00070000 P 03/17/17 70.0 21.45 23.80
FSLR 180119C00025000 C 01/19/18 25.0 23.00 26.55
FSLR 180119C00027500 C 01/19/18 27.5 21.00 25.30
FSLR 180119C00030000 C 01/19/18 30.0 19.60 22.80
FSLR 180119C00032500 C 01/19/18 32.5 17.15 21.20
FSLR 180119C00035000 C 01/19/18 35.0 16.30 19.40
FSLR 180119C00037500 C 01/19/18 37.5 15.10 16.20
FSLR 180119C00040000 C 01/19/18 40.0 13.60 14.80
FSLR 180119C00042500 C 01/19/18 42.5 12.25 13.35
FSLR 180119C00045000 C 01/19/18 45.0 11.05 12.05
FSLR 180119C00047500 C 01/19/18 47.5 10.05 11.25
FSLR 180119C00050000 C 01/19/18 50.0 9.20 9.75
FSLR 180119C00052500 C 01/19/18 52.5 8.20 8.75
FSLR 180119C00055000 C 01/19/18 55.0 7.30 7.80
FSLR 180119C00057500 C 01/19/18 57.5 6.45 6.95
FSLR 180119C00060000 C 01/19/18 60.0 5.75 6.20
FSLR 180119C00062500 C 01/19/18 62.5 5.05 5.55
FSLR 180119C00065000 C 01/19/18 65.0 4.50 5.00
FSLR 180119C00067500 C 01/19/18 67.5 3.70 4.60
FSLR 180119C00070000 C 01/19/18 70.0 3.15 4.00
FSLR 180119C00072500 C 01/19/18 72.5 2.81 3.50
FSLR 180119C00075000 C 01/19/18 75.0 2.44 3.10
FSLR 180119C00077500 C 01/19/18 77.5 2.24 3.15
FSLR 180119C00080000 C 01/19/18 80.0 1.95 2.61
FSLR 180119C00085000 C 01/19/18 85.0 1.55 2.39
FSLR 180119C00090000 C 01/19/18 90.0 1.02 2.02
FSLR 180119C00095000 C 01/19/18 95.0 0.70 1.70
FSLR 180119C00100000 C 01/19/18 100.0 0.55 1.46
FSLR 180119C00105000 C 01/19/18 105.0 0.26 1.22
FSLR 180119P00025000 P 01/19/18 25.0 0.94 1.60
FSLR 180119P00027500 P 01/19/18 27.5 1.40 2.40
FSLR 180119P00030000 P 01/19/18 30.0 2.16 2.95
FSLR 180119P00032500 P 01/19/18 32.5 2.42 3.75
FSLR 180119P00035000 P 01/19/18 35.0 3.50 4.45
FSLR 180119P00037500 P 01/19/18 37.5 4.55 4.90
FSLR 180119P00040000 P 01/19/18 40.0 5.55 6.00
FSLR 180119P00042500 P 01/19/18 42.5 6.65 7.10
FSLR 180119P00045000 P 01/19/18 45.0 7.80 8.30
FSLR 180119P00047500 P 01/19/18 47.5 9.10 9.65
FSLR 180119P00050000 P 01/19/18 50.0 10.50 11.05
FSLR 180119P00052500 P 01/19/18 52.5 12.00 12.65
FSLR 180119P00055000 P 01/19/18 55.0 13.55 14.30
FSLR 180119P00057500 P 01/19/18 57.5 15.20 15.95
FSLR 180119P00060000 P 01/19/18 60.0 16.85 18.10
FSLR 180119P00062500 P 01/19/18 62.5 18.65 19.65
FSLR 180119P00065000 P 01/19/18 65.0 19.75 21.45
FSLR 180119P00067500 P 01/19/18 67.5 22.55 23.50
FSLR 180119P00070000 P 01/19/18 70.0 24.55 25.50
FSLR 180119P00072500 P 01/19/18 72.5 26.60 27.60
FSLR 180119P00075000 P 01/19/18 75.0 28.50 29.80
FSLR 180119P00077500 P 01/19/18 77.5 30.05 32.90
FSLR 180119P00080000 P 01/19/18 80.0 31.30 35.20
FSLR 180119P00085000 P 01/19/18 85.0 35.90 39.70
FSLR 180119P00090000 P 01/19/18 90.0 40.50 44.35
FSLR 180119P00095000 P 01/19/18 95.0 45.00 49.40
FSLR 180119P00100000 P 01/19/18 100.0 49.80 54.40
FSLR 180119P00105000 P 01/19/18 105.0 54.70 59.30

OPRA data is delayed 15 minutes.