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 (2016-03-25)Premium Content

First Solar Inc (FSLR)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 160506C00045000 C 05/06/16 45.0 9.50 12.40
FSLR 160506C00046000 C 05/06/16 46.0 8.65 11.50
FSLR 160506C00047000 C 05/06/16 47.0 7.75 10.80
FSLR 160506C00048000 C 05/06/16 48.0 6.15 9.75
FSLR 160506C00049000 C 05/06/16 49.0 5.65 7.90
FSLR 160506C00050000 C 05/06/16 50.0 4.90 6.85
FSLR 160506C00050500 C 05/06/16 50.5 4.15 6.40
FSLR 160506C00051000 C 05/06/16 51.0 3.25 6.00
FSLR 160506C00051500 C 05/06/16 51.5 2.81 5.70
FSLR 160506C00052000 C 05/06/16 52.0 3.15 4.85
FSLR 160506C00052500 C 05/06/16 52.5 2.65 4.45
FSLR 160506C00053000 C 05/06/16 53.0 2.50 3.95
FSLR 160506C00053500 C 05/06/16 53.5 2.59 3.15
FSLR 160506C00054000 C 05/06/16 54.0 2.28 2.68
FSLR 160506C00054500 C 05/06/16 54.5 1.92 2.17
FSLR 160506C00055000 C 05/06/16 55.0 1.58 1.80
FSLR 160506C00055500 C 05/06/16 55.5 1.30 1.46
FSLR 160506C00056000 C 05/06/16 56.0 1.04 1.27
FSLR 160506C00056500 C 05/06/16 56.5 0.81 0.95
FSLR 160506C00057000 C 05/06/16 57.0 0.61 0.77
FSLR 160506C00057500 C 05/06/16 57.5 0.47 0.60
FSLR 160506C00058000 C 05/06/16 58.0 0.34 0.47
FSLR 160506C00058500 C 05/06/16 58.5 0.18 0.38
FSLR 160506C00059000 C 05/06/16 59.0 0.20 0.31
FSLR 160506C00059500 C 05/06/16 59.5 0.14 0.25
FSLR 160506C00060000 C 05/06/16 60.0 0.10 0.20
FSLR 160506C00060500 C 05/06/16 60.5 0.06 0.09
FSLR 160506C00061000 C 05/06/16 61.0 0.03 0.13
FSLR 160506C00061500 C 05/06/16 61.5 0.02 0.10
FSLR 160506C00062000 C 05/06/16 62.0 0.00 0.08
FSLR 160506C00062500 C 05/06/16 62.5 0.00 0.07
FSLR 160506C00063000 C 05/06/16 63.0 0.00 0.06
FSLR 160506C00063500 C 05/06/16 63.5 0.00 0.05
FSLR 160506C00064000 C 05/06/16 64.0 0.01 0.03
FSLR 160506C00064500 C 05/06/16 64.5 0.00 0.05
FSLR 160506C00065000 C 05/06/16 65.0 0.00 0.05
FSLR 160506C00065500 C 05/06/16 65.5 0.00 0.08
FSLR 160506C00066000 C 05/06/16 66.0 0.00 0.06
FSLR 160506C00066500 C 05/06/16 66.5 0.01 0.04
FSLR 160506C00067000 C 05/06/16 67.0 0.00 0.05
FSLR 160506C00067500 C 05/06/16 67.5 0.00 0.05
FSLR 160506C00068000 C 05/06/16 68.0 0.00 0.05
FSLR 160506C00068500 C 05/06/16 68.5 0.00 0.05
FSLR 160506C00069000 C 05/06/16 69.0 0.01 0.05
FSLR 160506C00069500 C 05/06/16 69.5 0.00 0.05
FSLR 160506C00070000 C 05/06/16 70.0 0.00 0.05
FSLR 160506C00070500 C 05/06/16 70.5 0.00 0.05
FSLR 160506C00071000 C 05/06/16 71.0 0.00 0.05
FSLR 160506C00071500 C 05/06/16 71.5 0.00 0.05
FSLR 160506C00072000 C 05/06/16 72.0 0.00 0.05
FSLR 160506C00072500 C 05/06/16 72.5 0.00 0.05
FSLR 160506C00073000 C 05/06/16 73.0 0.00 0.05
FSLR 160506C00073500 C 05/06/16 73.5 0.00 0.05
FSLR 160506C00074000 C 05/06/16 74.0 0.00 0.05
FSLR 160506C00074500 C 05/06/16 74.5 0.00 0.05
FSLR 160506C00075000 C 05/06/16 75.0 0.00 0.05
FSLR 160506C00075500 C 05/06/16 75.5 0.00 0.05
FSLR 160506C00076000 C 05/06/16 76.0 0.00 0.05
FSLR 160506C00077000 C 05/06/16 77.0 0.00 0.05
FSLR 160506C00078000 C 05/06/16 78.0 0.00 0.05
FSLR 160506C00079000 C 05/06/16 79.0 0.00 0.05
FSLR 160506C00080000 C 05/06/16 80.0 0.00 0.05
FSLR 160506C00081000 C 05/06/16 81.0 0.00 0.05
FSLR 160506C00085000 C 05/06/16 85.0 0.00 0.05
FSLR 160506C00090000 C 05/06/16 90.0 0.00 0.05
FSLR 160506C00095000 C 05/06/16 95.0 0.00 0.05
FSLR 160506P00045000 P 05/06/16 45.0 0.00 0.03
FSLR 160506P00046000 P 05/06/16 46.0 0.00 0.25
FSLR 160506P00047000 P 05/06/16 47.0 0.00 0.07
FSLR 160506P00048000 P 05/06/16 48.0 0.00 0.06
FSLR 160506P00049000 P 05/06/16 49.0 0.01 0.10
FSLR 160506P00050000 P 05/06/16 50.0 0.04 0.10
FSLR 160506P00050500 P 05/06/16 50.5 0.02 0.13
FSLR 160506P00051000 P 05/06/16 51.0 0.09 0.15
FSLR 160506P00051500 P 05/06/16 51.5 0.12 0.19
FSLR 160506P00052000 P 05/06/16 52.0 0.12 0.24
FSLR 160506P00052500 P 05/06/16 52.5 0.16 0.31
FSLR 160506P00053000 P 05/06/16 53.0 0.26 0.38
FSLR 160506P00053500 P 05/06/16 53.5 0.37 0.47
FSLR 160506P00054000 P 05/06/16 54.0 0.48 0.59
FSLR 160506P00054500 P 05/06/16 54.5 0.59 0.72
FSLR 160506P00055000 P 05/06/16 55.0 0.75 0.90
FSLR 160506P00055500 P 05/06/16 55.5 0.95 1.10
FSLR 160506P00056000 P 05/06/16 56.0 1.17 1.34
FSLR 160506P00056500 P 05/06/16 56.5 1.46 1.63
FSLR 160506P00057000 P 05/06/16 57.0 1.74 1.97
FSLR 160506P00057500 P 05/06/16 57.5 2.04 2.33
FSLR 160506P00058000 P 05/06/16 58.0 2.33 2.90
FSLR 160506P00058500 P 05/06/16 58.5 2.69 3.20
FSLR 160506P00059000 P 05/06/16 59.0 2.95 3.95
FSLR 160506P00059500 P 05/06/16 59.5 3.00 4.75
FSLR 160506P00060000 P 05/06/16 60.0 4.05 4.65
FSLR 160506P00060500 P 05/06/16 60.5 4.30 5.30
FSLR 160506P00061000 P 05/06/16 61.0 4.90 5.65
FSLR 160506P00061500 P 05/06/16 61.5 5.20 6.20
FSLR 160506P00062000 P 05/06/16 62.0 5.80 6.65
FSLR 160506P00062500 P 05/06/16 62.5 6.25 7.15
FSLR 160506P00063000 P 05/06/16 63.0 6.75 7.60
FSLR 160506P00063500 P 05/06/16 63.5 7.25 8.20
FSLR 160506P00064000 P 05/06/16 64.0 6.65 8.70
FSLR 160506P00064500 P 05/06/16 64.5 7.10 9.20
FSLR 160506P00065000 P 05/06/16 65.0 7.60 9.70
FSLR 160506P00065500 P 05/06/16 65.5 7.85 10.30
FSLR 160506P00066000 P 05/06/16 66.0 8.30 11.90
FSLR 160506P00066500 P 05/06/16 66.5 9.00 12.40
FSLR 160506P00067000 P 05/06/16 67.0 9.60 13.20
FSLR 160506P00067500 P 05/06/16 67.5 9.90 13.50
FSLR 160506P00068000 P 05/06/16 68.0 10.55 14.20
FSLR 160506P00068500 P 05/06/16 68.5 10.85 14.05
FSLR 160506P00069000 P 05/06/16 69.0 11.30 15.05
FSLR 160506P00069500 P 05/06/16 69.5 12.15 15.70
FSLR 160506P00070000 P 05/06/16 70.0 12.40 16.25
FSLR 160506P00070500 P 05/06/16 70.5 12.90 16.50
FSLR 160506P00071000 P 05/06/16 71.0 13.30 15.90
FSLR 160506P00071500 P 05/06/16 71.5 13.80 17.45
FSLR 160506P00072000 P 05/06/16 72.0 14.40 18.25
FSLR 160506P00072500 P 05/06/16 72.5 14.90 18.80
FSLR 160506P00073000 P 05/06/16 73.0 15.55 19.05
FSLR 160506P00073500 P 05/06/16 73.5 15.80 19.70
FSLR 160506P00074000 P 05/06/16 74.0 16.35 20.05
FSLR 160506P00074500 P 05/06/16 74.5 16.85 20.55
FSLR 160506P00075000 P 05/06/16 75.0 17.35 21.25
FSLR 160506P00075500 P 05/06/16 75.5 17.90 21.55
FSLR 160506P00076000 P 05/06/16 76.0 18.40 22.25
FSLR 160506P00077000 P 05/06/16 77.0 19.50 22.80
FSLR 160506P00078000 P 05/06/16 78.0 20.30 24.20
FSLR 160506P00079000 P 05/06/16 79.0 21.40 25.25
FSLR 160506P00080000 P 05/06/16 80.0 22.55 26.25
FSLR 160506P00081000 P 05/06/16 81.0 23.40 27.25
FSLR 160506P00085000 P 05/06/16 85.0 27.40 31.20
FSLR 160506P00090000 P 05/06/16 90.0 32.35 35.65
FSLR 160506P00095000 P 05/06/16 95.0 37.35 40.65
FSLR 160513C00045000 C 05/13/16 45.0 9.70 11.95
FSLR 160513C00049000 C 05/13/16 49.0 5.75 8.00
FSLR 160513C00050000 C 05/13/16 50.0 5.25 6.95
FSLR 160513C00050500 C 05/13/16 50.5 4.65 6.50
FSLR 160513C00051000 C 05/13/16 51.0 4.35 6.00
FSLR 160513C00051500 C 05/13/16 51.5 4.15 6.30
FSLR 160513C00052000 C 05/13/16 52.0 2.64 5.60
FSLR 160513C00052500 C 05/13/16 52.5 3.60 5.40
FSLR 160513C00053000 C 05/13/16 53.0 3.40 3.75
FSLR 160513C00053500 C 05/13/16 53.5 3.05 3.40
FSLR 160513C00054000 C 05/13/16 54.0 2.67 2.93
FSLR 160513C00054500 C 05/13/16 54.5 2.37 2.60
FSLR 160513C00055000 C 05/13/16 55.0 2.03 2.28
FSLR 160513C00055500 C 05/13/16 55.5 1.76 1.98
FSLR 160513C00056000 C 05/13/16 56.0 1.53 1.82
FSLR 160513C00056500 C 05/13/16 56.5 1.30 1.50
FSLR 160513C00057000 C 05/13/16 57.0 1.09 1.25
FSLR 160513C00057500 C 05/13/16 57.5 0.89 1.05
FSLR 160513C00058000 C 05/13/16 58.0 0.72 0.91
FSLR 160513C00058500 C 05/13/16 58.5 0.61 0.74
FSLR 160513C00059000 C 05/13/16 59.0 0.47 0.61
FSLR 160513C00059500 C 05/13/16 59.5 0.36 0.54
FSLR 160513C00060000 C 05/13/16 60.0 0.30 0.46
FSLR 160513C00060500 C 05/13/16 60.5 0.22 0.43
FSLR 160513C00061000 C 05/13/16 61.0 0.16 0.33
FSLR 160513C00061500 C 05/13/16 61.5 0.08 0.27
FSLR 160513C00062000 C 05/13/16 62.0 0.06 0.28
FSLR 160513C00062500 C 05/13/16 62.5 0.01 0.18
FSLR 160513C00063000 C 05/13/16 63.0 0.01 0.15
FSLR 160513C00063500 C 05/13/16 63.5 0.00 0.18
FSLR 160513C00064000 C 05/13/16 64.0 0.00 0.12
FSLR 160513C00064500 C 05/13/16 64.5 0.00 0.10
FSLR 160513C00065000 C 05/13/16 65.0 0.00 0.09
FSLR 160513C00065500 C 05/13/16 65.5 0.00 0.12
FSLR 160513C00066000 C 05/13/16 66.0 0.00 0.08
FSLR 160513C00066500 C 05/13/16 66.5 0.00 0.24
FSLR 160513C00067000 C 05/13/16 67.0 0.00 0.29
FSLR 160513C00067500 C 05/13/16 67.5 0.00 0.07
FSLR 160513C00068000 C 05/13/16 68.0 0.00 0.08
FSLR 160513C00068500 C 05/13/16 68.5 0.00 0.24
FSLR 160513C00069000 C 05/13/16 69.0 0.00 0.20
FSLR 160513C00069500 C 05/13/16 69.5 0.00 0.19
FSLR 160513C00070000 C 05/13/16 70.0 0.00 0.17
FSLR 160513C00070500 C 05/13/16 70.5 0.00 0.15
FSLR 160513C00071000 C 05/13/16 71.0 0.00 0.13
FSLR 160513C00071500 C 05/13/16 71.5 0.00 0.13
FSLR 160513C00072000 C 05/13/16 72.0 0.00 0.10
FSLR 160513C00072500 C 05/13/16 72.5 0.00 0.09
FSLR 160513C00073000 C 05/13/16 73.0 0.00 0.08
FSLR 160513C00073500 C 05/13/16 73.5 0.00 0.08
FSLR 160513C00074000 C 05/13/16 74.0 0.00 0.08
FSLR 160513C00074500 C 05/13/16 74.5 0.00 0.07
FSLR 160513C00075000 C 05/13/16 75.0 0.00 0.06
FSLR 160513C00075500 C 05/13/16 75.5 0.00 0.05
FSLR 160513C00076000 C 05/13/16 76.0 0.00 0.05
FSLR 160513C00076500 C 05/13/16 76.5 0.00 0.06
FSLR 160513C00077000 C 05/13/16 77.0 0.00 0.06
FSLR 160513C00078000 C 05/13/16 78.0 0.00 0.06
FSLR 160513C00079000 C 05/13/16 79.0 0.00 0.05
FSLR 160513C00080000 C 05/13/16 80.0 0.00 0.05
FSLR 160513C00085000 C 05/13/16 85.0 0.00 0.05
FSLR 160513C00090000 C 05/13/16 90.0 0.00 0.05
FSLR 160513C00095000 C 05/13/16 95.0 0.00 0.05
FSLR 160513P00045000 P 05/13/16 45.0 0.00 0.25
FSLR 160513P00049000 P 05/13/16 49.0 0.05 0.23
FSLR 160513P00050000 P 05/13/16 50.0 0.14 0.34
FSLR 160513P00050500 P 05/13/16 50.5 0.01 0.38
FSLR 160513P00051000 P 05/13/16 51.0 0.20 0.60
FSLR 160513P00051500 P 05/13/16 51.5 0.27 0.54
FSLR 160513P00052000 P 05/13/16 52.0 0.45 0.58
FSLR 160513P00052500 P 05/13/16 52.5 0.50 0.66
FSLR 160513P00053000 P 05/13/16 53.0 0.64 0.74
FSLR 160513P00053500 P 05/13/16 53.5 0.75 0.87
FSLR 160513P00054000 P 05/13/16 54.0 0.90 1.09
FSLR 160513P00054500 P 05/13/16 54.5 1.06 1.19
FSLR 160513P00055000 P 05/13/16 55.0 1.25 1.43
FSLR 160513P00055500 P 05/13/16 55.5 1.44 1.70
FSLR 160513P00056000 P 05/13/16 56.0 1.69 1.99
FSLR 160513P00056500 P 05/13/16 56.5 1.94 2.15
FSLR 160513P00057000 P 05/13/16 57.0 2.20 2.50
FSLR 160513P00057500 P 05/13/16 57.5 2.54 2.84
FSLR 160513P00058000 P 05/13/16 58.0 2.86 3.05
FSLR 160513P00058500 P 05/13/16 58.5 3.15 3.55
FSLR 160513P00059000 P 05/13/16 59.0 3.50 4.05
FSLR 160513P00059500 P 05/13/16 59.5 3.75 4.45
FSLR 160513P00060000 P 05/13/16 60.0 4.25 5.05
FSLR 160513P00060500 P 05/13/16 60.5 4.60 5.15
FSLR 160513P00061000 P 05/13/16 61.0 4.80 6.05
FSLR 160513P00061500 P 05/13/16 61.5 5.00 6.15
FSLR 160513P00062000 P 05/13/16 62.0 5.85 6.65
FSLR 160513P00062500 P 05/13/16 62.5 5.65 7.50
FSLR 160513P00063000 P 05/13/16 63.0 6.95 7.75
FSLR 160513P00063500 P 05/13/16 63.5 7.35 8.15
FSLR 160513P00064000 P 05/13/16 64.0 7.15 8.80
FSLR 160513P00064500 P 05/13/16 64.5 7.15 9.90
FSLR 160513P00065000 P 05/13/16 65.0 7.50 10.20
FSLR 160513P00065500 P 05/13/16 65.5 8.10 11.00
FSLR 160513P00066000 P 05/13/16 66.0 8.65 11.45
FSLR 160513P00066500 P 05/13/16 66.5 9.00 12.55
FSLR 160513P00067000 P 05/13/16 67.0 9.50 12.55
FSLR 160513P00067500 P 05/13/16 67.5 10.15 12.70
FSLR 160513P00068000 P 05/13/16 68.0 10.65 13.95
FSLR 160513P00068500 P 05/13/16 68.5 10.80 14.75
FSLR 160513P00069000 P 05/13/16 69.0 11.30 14.90
FSLR 160513P00069500 P 05/13/16 69.5 11.85 15.80
FSLR 160513P00070000 P 05/13/16 70.0 12.30 16.25
FSLR 160513P00070500 P 05/13/16 70.5 12.85 16.50
FSLR 160513P00071000 P 05/13/16 71.0 13.30 16.30
FSLR 160513P00071500 P 05/13/16 71.5 13.95 17.75
FSLR 160513P00072000 P 05/13/16 72.0 14.30 18.20
FSLR 160513P00072500 P 05/13/16 72.5 14.85 18.80
FSLR 160513P00073000 P 05/13/16 73.0 15.55 19.25
FSLR 160513P00073500 P 05/13/16 73.5 15.80 19.65
FSLR 160513P00074000 P 05/13/16 74.0 16.55 20.15
FSLR 160513P00074500 P 05/13/16 74.5 16.80 20.65
FSLR 160513P00075000 P 05/13/16 75.0 17.55 21.25
FSLR 160513P00075500 P 05/13/16 75.5 17.85 21.80
FSLR 160513P00076000 P 05/13/16 76.0 18.55 22.15
FSLR 160513P00076500 P 05/13/16 76.5 18.80 22.70
FSLR 160513P00077000 P 05/13/16 77.0 19.55 23.20
FSLR 160513P00078000 P 05/13/16 78.0 20.55 24.20
FSLR 160513P00079000 P 05/13/16 79.0 21.30 25.20
FSLR 160513P00080000 P 05/13/16 80.0 22.40 25.95
FSLR 160513P00085000 P 05/13/16 85.0 27.30 31.20
FSLR 160513P00090000 P 05/13/16 90.0 32.25 35.65
FSLR 160513P00095000 P 05/13/16 95.0 37.50 40.80
FSLR 160520C00035000 C 05/20/16 35.0 19.45 22.75
FSLR 160520C00037500 C 05/20/16 37.5 16.20 20.10
FSLR 160520C00040000 C 05/20/16 40.0 14.65 17.40
FSLR 160520C00042500 C 05/20/16 42.5 11.55 15.10
FSLR 160520C00045000 C 05/20/16 45.0 9.90 12.30
FSLR 160520C00047500 C 05/20/16 47.5 7.50 10.15
FSLR 160520C00050000 C 05/20/16 50.0 5.80 6.95
FSLR 160520C00050500 C 05/20/16 50.5 5.30 7.30
FSLR 160520C00051000 C 05/20/16 51.0 3.85 7.00
FSLR 160520C00051500 C 05/20/16 51.5 3.15 5.25
FSLR 160520C00052000 C 05/20/16 52.0 4.20 4.80
FSLR 160520C00052500 C 05/20/16 52.5 3.65 4.40
FSLR 160520C00053000 C 05/20/16 53.0 3.60 4.00
FSLR 160520C00053500 C 05/20/16 53.5 3.40 3.60
FSLR 160520C00054000 C 05/20/16 54.0 3.05 3.30
FSLR 160520C00054500 C 05/20/16 54.5 2.81 2.92
FSLR 160520C00055000 C 05/20/16 55.0 2.50 2.64
FSLR 160520C00055500 C 05/20/16 55.5 2.20 2.36
FSLR 160520C00056000 C 05/20/16 56.0 1.94 2.09
FSLR 160520C00056500 C 05/20/16 56.5 1.70 1.82
FSLR 160520C00057000 C 05/20/16 57.0 1.48 1.63
FSLR 160520C00057500 C 05/20/16 57.5 1.29 1.41
FSLR 160520C00058000 C 05/20/16 58.0 1.11 1.22
FSLR 160520C00058500 C 05/20/16 58.5 0.96 1.04
FSLR 160520C00059000 C 05/20/16 59.0 0.81 0.93
FSLR 160520C00059500 C 05/20/16 59.5 0.68 0.77
FSLR 160520C00060000 C 05/20/16 60.0 0.57 0.69
FSLR 160520C00060500 C 05/20/16 60.5 0.47 0.57
FSLR 160520C00061000 C 05/20/16 61.0 0.40 0.48
FSLR 160520C00061500 C 05/20/16 61.5 0.32 0.41
FSLR 160520C00062000 C 05/20/16 62.0 0.26 0.34
FSLR 160520C00062500 C 05/20/16 62.5 0.22 0.31
FSLR 160520C00063000 C 05/20/16 63.0 0.17 0.24
FSLR 160520C00063500 C 05/20/16 63.5 0.14 0.20
FSLR 160520C00064000 C 05/20/16 64.0 0.11 0.17
FSLR 160520C00064500 C 05/20/16 64.5 0.09 0.14
FSLR 160520C00065000 C 05/20/16 65.0 0.07 0.12
FSLR 160520C00065500 C 05/20/16 65.5 0.05 0.10
FSLR 160520C00066000 C 05/20/16 66.0 0.04 0.08
FSLR 160520C00066500 C 05/20/16 66.5 0.03 0.07
FSLR 160520C00067000 C 05/20/16 67.0 0.02 0.06
FSLR 160520C00067500 C 05/20/16 67.5 0.02 0.05
FSLR 160520C00068000 C 05/20/16 68.0 0.00 0.08
FSLR 160520C00068500 C 05/20/16 68.5 0.01 0.04
FSLR 160520C00069000 C 05/20/16 69.0 0.00 0.06
FSLR 160520C00069500 C 05/20/16 69.5 0.00 0.06
FSLR 160520C00070000 C 05/20/16 70.0 0.01 0.04
FSLR 160520C00070500 C 05/20/16 70.5 0.00 0.25
FSLR 160520C00071000 C 05/20/16 71.0 0.00 0.25
FSLR 160520C00071500 C 05/20/16 71.5 0.00 0.25
FSLR 160520C00072000 C 05/20/16 72.0 0.00 0.24
FSLR 160520C00072500 C 05/20/16 72.5 0.00 0.13
FSLR 160520C00073000 C 05/20/16 73.0 0.00 0.18
FSLR 160520C00073500 C 05/20/16 73.5 0.00 0.16
FSLR 160520C00074000 C 05/20/16 74.0 0.00 0.16
FSLR 160520C00074500 C 05/20/16 74.5 0.00 0.13
FSLR 160520C00075000 C 05/20/16 75.0 0.00 0.07
FSLR 160520C00075500 C 05/20/16 75.5 0.00 0.10
FSLR 160520C00076000 C 05/20/16 76.0 0.00 0.10
FSLR 160520C00076500 C 05/20/16 76.5 0.00 0.09
FSLR 160520C00077000 C 05/20/16 77.0 0.00 0.08
FSLR 160520C00077500 C 05/20/16 77.5 0.01 0.07
FSLR 160520C00078000 C 05/20/16 78.0 0.00 0.07
FSLR 160520C00080000 C 05/20/16 80.0 0.00 0.01
FSLR 160520C00085000 C 05/20/16 85.0 0.00 0.03
FSLR 160520C00090000 C 05/20/16 90.0 0.00 0.05
FSLR 160520C00095000 C 05/20/16 95.0 0.00 0.02
FSLR 160520C00100000 C 05/20/16 100.0 0.00 0.05
FSLR 160520C00105000 C 05/20/16 105.0 0.00 0.05
FSLR 160520P00035000 P 05/20/16 35.0 0.00 0.10
FSLR 160520P00037500 P 05/20/16 37.5 0.00 0.15
FSLR 160520P00040000 P 05/20/16 40.0 0.00 0.11
FSLR 160520P00042500 P 05/20/16 42.5 0.02 0.05
FSLR 160520P00045000 P 05/20/16 45.0 0.05 0.09
FSLR 160520P00047500 P 05/20/16 47.5 0.14 0.21
FSLR 160520P00050000 P 05/20/16 50.0 0.36 0.44
FSLR 160520P00050500 P 05/20/16 50.5 0.42 0.50
FSLR 160520P00051000 P 05/20/16 51.0 0.50 0.58
FSLR 160520P00051500 P 05/20/16 51.5 0.59 0.67
FSLR 160520P00052000 P 05/20/16 52.0 0.72 0.77
FSLR 160520P00052500 P 05/20/16 52.5 0.81 0.89
FSLR 160520P00053000 P 05/20/16 53.0 0.91 1.02
FSLR 160520P00053500 P 05/20/16 53.5 1.07 1.16
FSLR 160520P00054000 P 05/20/16 54.0 1.22 1.33
FSLR 160520P00054500 P 05/20/16 54.5 1.42 1.51
FSLR 160520P00055000 P 05/20/16 55.0 1.62 1.69
FSLR 160520P00055500 P 05/20/16 55.5 1.84 1.95
FSLR 160520P00056000 P 05/20/16 56.0 2.07 2.19
FSLR 160520P00056500 P 05/20/16 56.5 2.32 2.45
FSLR 160520P00057000 P 05/20/16 57.0 2.61 2.74
FSLR 160520P00057500 P 05/20/16 57.5 2.88 3.00
FSLR 160520P00058000 P 05/20/16 58.0 3.15 3.35
FSLR 160520P00058500 P 05/20/16 58.5 3.50 3.70
FSLR 160520P00059000 P 05/20/16 59.0 3.60 4.10
FSLR 160520P00059500 P 05/20/16 59.5 3.95 4.55
FSLR 160520P00060000 P 05/20/16 60.0 4.60 5.15
FSLR 160520P00060500 P 05/20/16 60.5 4.60 5.60
FSLR 160520P00061000 P 05/20/16 61.0 5.40 6.20
FSLR 160520P00061500 P 05/20/16 61.5 5.75 6.65
FSLR 160520P00062000 P 05/20/16 62.0 5.85 7.00
FSLR 160520P00062500 P 05/20/16 62.5 6.70 7.50
FSLR 160520P00063000 P 05/20/16 63.0 7.05 8.10
FSLR 160520P00063500 P 05/20/16 63.5 7.50 8.85
FSLR 160520P00064000 P 05/20/16 64.0 8.00 9.00
FSLR 160520P00064500 P 05/20/16 64.5 8.45 9.50
FSLR 160520P00065000 P 05/20/16 65.0 9.05 9.70
FSLR 160520P00065500 P 05/20/16 65.5 8.20 10.70
FSLR 160520P00066000 P 05/20/16 66.0 8.65 11.15
FSLR 160520P00066500 P 05/20/16 66.5 9.00 12.00
FSLR 160520P00067000 P 05/20/16 67.0 9.70 12.50
FSLR 160520P00067500 P 05/20/16 67.5 11.30 12.60
FSLR 160520P00068000 P 05/20/16 68.0 11.90 12.90
FSLR 160520P00068500 P 05/20/16 68.5 11.10 13.70
FSLR 160520P00069000 P 05/20/16 69.0 11.50 14.50
FSLR 160520P00069500 P 05/20/16 69.5 12.10 15.50
FSLR 160520P00070000 P 05/20/16 70.0 12.50 15.25
FSLR 160520P00070500 P 05/20/16 70.5 13.15 15.60
FSLR 160520P00071000 P 05/20/16 71.0 13.50 16.65
FSLR 160520P00071500 P 05/20/16 71.5 13.70 17.90
FSLR 160520P00072000 P 05/20/16 72.0 14.10 17.65
FSLR 160520P00072500 P 05/20/16 72.5 15.10 17.95
FSLR 160520P00073000 P 05/20/16 73.0 15.50 19.25
FSLR 160520P00073500 P 05/20/16 73.5 15.70 19.05
FSLR 160520P00074000 P 05/20/16 74.0 16.50 20.30
FSLR 160520P00074500 P 05/20/16 74.5 16.60 20.80
FSLR 160520P00075000 P 05/20/16 75.0 17.65 20.45
FSLR 160520P00075500 P 05/20/16 75.5 17.70 21.20
FSLR 160520P00076000 P 05/20/16 76.0 18.30 22.20
FSLR 160520P00076500 P 05/20/16 76.5 18.85 22.70
FSLR 160520P00077000 P 05/20/16 77.0 19.25 23.30
FSLR 160520P00077500 P 05/20/16 77.5 19.85 23.55
FSLR 160520P00078000 P 05/20/16 78.0 20.25 24.10
FSLR 160520P00080000 P 05/20/16 80.0 22.30 26.00
FSLR 160520P00085000 P 05/20/16 85.0 27.50 30.90
FSLR 160520P00090000 P 05/20/16 90.0 32.30 35.65
FSLR 160520P00095000 P 05/20/16 95.0 37.50 41.40
FSLR 160520P00100000 P 05/20/16 100.0 42.10 46.30
FSLR 160520P00105000 P 05/20/16 105.0 47.10 51.20
FSLR 160527C00040000 C 05/27/16 40.0 14.35 17.40
FSLR 160527C00045000 C 05/27/16 45.0 9.15 12.60
FSLR 160527C00050000 C 05/27/16 50.0 5.40 7.45
FSLR 160527C00052000 C 05/27/16 52.0 4.40 6.60
FSLR 160527C00053000 C 05/27/16 53.0 3.95 4.45
FSLR 160527C00054000 C 05/27/16 54.0 3.25 3.80
FSLR 160527C00054500 C 05/27/16 54.5 2.88 3.45
FSLR 160527C00055000 C 05/27/16 55.0 2.65 3.10
FSLR 160527C00055500 C 05/27/16 55.5 2.37 2.87
FSLR 160527C00056000 C 05/27/16 56.0 2.10 2.59
FSLR 160527C00056500 C 05/27/16 56.5 1.86 2.31
FSLR 160527C00057000 C 05/27/16 57.0 1.66 2.10
FSLR 160527C00057500 C 05/27/16 57.5 1.45 1.84
FSLR 160527C00058000 C 05/27/16 58.0 1.29 1.70
FSLR 160527C00058500 C 05/27/16 58.5 1.13 1.53
FSLR 160527C00059000 C 05/27/16 59.0 0.99 1.36
FSLR 160527C00059500 C 05/27/16 59.5 0.83 1.17
FSLR 160527C00060000 C 05/27/16 60.0 0.75 1.07
FSLR 160527C00060500 C 05/27/16 60.5 0.68 0.92
FSLR 160527C00061000 C 05/27/16 61.0 0.53 0.81
FSLR 160527C00061500 C 05/27/16 61.5 0.36 0.74
FSLR 160527C00062000 C 05/27/16 62.0 0.31 0.67
FSLR 160527C00062500 C 05/27/16 62.5 0.30 0.57
FSLR 160527C00063000 C 05/27/16 63.0 0.21 0.53
FSLR 160527C00063500 C 05/27/16 63.5 0.15 0.59
FSLR 160527C00064000 C 05/27/16 64.0 0.02 0.53
FSLR 160527C00064500 C 05/27/16 64.5 0.09 0.40
FSLR 160527C00065000 C 05/27/16 65.0 0.07 0.31
FSLR 160527C00065500 C 05/27/16 65.5 0.05 0.29
FSLR 160527C00066000 C 05/27/16 66.0 0.03 0.24
FSLR 160527C00066500 C 05/27/16 66.5 0.00 0.24
FSLR 160527C00067000 C 05/27/16 67.0 0.00 0.31
FSLR 160527C00067500 C 05/27/16 67.5 0.00 0.28
FSLR 160527C00068000 C 05/27/16 68.0 0.00 0.26
FSLR 160527C00068500 C 05/27/16 68.5 0.00 0.25
FSLR 160527C00069000 C 05/27/16 69.0 0.00 0.25
FSLR 160527C00069500 C 05/27/16 69.5 0.00 0.25
FSLR 160527C00070000 C 05/27/16 70.0 0.00 0.19
FSLR 160527C00071000 C 05/27/16 71.0 0.00 0.25
FSLR 160527C00072000 C 05/27/16 72.0 0.00 0.25
FSLR 160527C00075000 C 05/27/16 75.0 0.00 0.09
FSLR 160527C00080000 C 05/27/16 80.0 0.00 0.10
FSLR 160527C00085000 C 05/27/16 85.0 0.00 0.05
FSLR 160527P00040000 P 05/27/16 40.0 0.00 0.17
FSLR 160527P00045000 P 05/27/16 45.0 0.04 0.26
FSLR 160527P00050000 P 05/27/16 50.0 0.52 0.77
FSLR 160527P00052000 P 05/27/16 52.0 0.92 1.21
FSLR 160527P00053000 P 05/27/16 53.0 1.23 1.52
FSLR 160527P00054000 P 05/27/16 54.0 1.52 1.86
FSLR 160527P00054500 P 05/27/16 54.5 1.71 2.05
FSLR 160527P00055000 P 05/27/16 55.0 1.89 2.25
FSLR 160527P00055500 P 05/27/16 55.5 2.17 2.46
FSLR 160527P00056000 P 05/27/16 56.0 2.41 2.72
FSLR 160527P00056500 P 05/27/16 56.5 2.57 3.05
FSLR 160527P00057000 P 05/27/16 57.0 2.87 3.25
FSLR 160527P00057500 P 05/27/16 57.5 3.15 3.55
FSLR 160527P00058000 P 05/27/16 58.0 3.45 4.00
FSLR 160527P00058500 P 05/27/16 58.5 3.75 4.40
FSLR 160527P00059000 P 05/27/16 59.0 4.10 4.65
FSLR 160527P00059500 P 05/27/16 59.5 4.40 5.25
FSLR 160527P00060000 P 05/27/16 60.0 4.40 5.85
FSLR 160527P00060500 P 05/27/16 60.5 4.70 6.30
FSLR 160527P00061000 P 05/27/16 61.0 5.35 6.65
FSLR 160527P00061500 P 05/27/16 61.5 5.85 6.85
FSLR 160527P00062000 P 05/27/16 62.0 6.35 7.30
FSLR 160527P00062500 P 05/27/16 62.5 6.75 7.75
FSLR 160527P00063000 P 05/27/16 63.0 7.15 8.20
FSLR 160527P00063500 P 05/27/16 63.5 6.20 9.25
FSLR 160527P00064000 P 05/27/16 64.0 6.85 9.80
FSLR 160527P00064500 P 05/27/16 64.5 8.50 9.80
FSLR 160527P00065000 P 05/27/16 65.0 7.80 10.60
FSLR 160527P00065500 P 05/27/16 65.5 7.95 11.10
FSLR 160527P00066000 P 05/27/16 66.0 8.60 11.75
FSLR 160527P00066500 P 05/27/16 66.5 8.90 12.25
FSLR 160527P00067000 P 05/27/16 67.0 9.75 12.35
FSLR 160527P00067500 P 05/27/16 67.5 10.15 13.60
FSLR 160527P00068000 P 05/27/16 68.0 10.65 13.70
FSLR 160527P00068500 P 05/27/16 68.5 11.00 14.95
FSLR 160527P00069000 P 05/27/16 69.0 11.65 14.70
FSLR 160527P00069500 P 05/27/16 69.5 12.00 15.80
FSLR 160527P00070000 P 05/27/16 70.0 12.50 15.55
FSLR 160527P00071000 P 05/27/16 71.0 13.65 17.00
FSLR 160527P00072000 P 05/27/16 72.0 14.30 17.90
FSLR 160527P00075000 P 05/27/16 75.0 17.55 20.90
FSLR 160527P00080000 P 05/27/16 80.0 21.85 25.80
FSLR 160527P00085000 P 05/27/16 85.0 27.20 31.30
FSLR 160603C00045000 C 06/03/16 45.0 9.85 12.60
FSLR 160603C00050000 C 06/03/16 50.0 5.95 8.00
FSLR 160603C00052000 C 06/03/16 52.0 4.75 6.65
FSLR 160603C00053000 C 06/03/16 53.0 4.15 5.70
FSLR 160603C00054000 C 06/03/16 54.0 3.45 4.00
FSLR 160603C00054500 C 06/03/16 54.5 3.15 3.70
FSLR 160603C00055000 C 06/03/16 55.0 2.85 3.40
FSLR 160603C00055500 C 06/03/16 55.5 2.67 3.20
FSLR 160603C00056000 C 06/03/16 56.0 2.39 2.85
FSLR 160603C00056500 C 06/03/16 56.5 2.08 2.62
FSLR 160603C00057000 C 06/03/16 57.0 1.94 2.40
FSLR 160603C00057500 C 06/03/16 57.5 1.71 2.16
FSLR 160603C00058000 C 06/03/16 58.0 1.55 1.95
FSLR 160603C00058500 C 06/03/16 58.5 1.31 1.76
FSLR 160603C00059000 C 06/03/16 59.0 1.21 1.60
FSLR 160603C00059500 C 06/03/16 59.5 0.97 1.42
FSLR 160603C00060000 C 06/03/16 60.0 1.00 1.27
FSLR 160603C00060500 C 06/03/16 60.5 0.81 1.11
FSLR 160603C00061000 C 06/03/16 61.0 0.75 0.99
FSLR 160603C00061500 C 06/03/16 61.5 0.59 0.97
FSLR 160603C00062000 C 06/03/16 62.0 0.50 0.81
FSLR 160603C00062500 C 06/03/16 62.5 0.44 0.79
FSLR 160603C00063000 C 06/03/16 63.0 0.35 0.75
FSLR 160603C00063500 C 06/03/16 63.5 0.26 0.63
FSLR 160603C00064000 C 06/03/16 64.0 0.23 0.69
FSLR 160603C00064500 C 06/03/16 64.5 0.19 0.65
FSLR 160603C00065000 C 06/03/16 65.0 0.14 0.55
FSLR 160603C00065500 C 06/03/16 65.5 0.11 0.59
FSLR 160603C00066000 C 06/03/16 66.0 0.04 0.44
FSLR 160603C00066500 C 06/03/16 66.5 0.05 0.50
FSLR 160603C00067000 C 06/03/16 67.0 0.03 0.50
FSLR 160603C00067500 C 06/03/16 67.5 0.00 0.35
FSLR 160603C00068000 C 06/03/16 68.0 0.00 0.41
FSLR 160603C00068500 C 06/03/16 68.5 0.00 0.30
FSLR 160603C00069000 C 06/03/16 69.0 0.00 0.28
FSLR 160603C00069500 C 06/03/16 69.5 0.00 0.33
FSLR 160603C00070000 C 06/03/16 70.0 0.00 0.19
FSLR 160603C00075000 C 06/03/16 75.0 0.00 0.10
FSLR 160603C00080000 C 06/03/16 80.0 0.00 0.15
FSLR 160603P00045000 P 06/03/16 45.0 0.04 0.37
FSLR 160603P00050000 P 06/03/16 50.0 0.68 0.95
FSLR 160603P00052000 P 06/03/16 52.0 1.10 1.43
FSLR 160603P00053000 P 06/03/16 53.0 1.37 1.77
FSLR 160603P00054000 P 06/03/16 54.0 1.82 2.09
FSLR 160603P00054500 P 06/03/16 54.5 1.93 2.28
FSLR 160603P00055000 P 06/03/16 55.0 2.04 2.53
FSLR 160603P00055500 P 06/03/16 55.5 2.38 2.73
FSLR 160603P00056000 P 06/03/16 56.0 2.62 2.92
FSLR 160603P00056500 P 06/03/16 56.5 2.73 3.25
FSLR 160603P00057000 P 06/03/16 57.0 3.00 3.55
FSLR 160603P00057500 P 06/03/16 57.5 3.45 3.80
FSLR 160603P00058000 P 06/03/16 58.0 3.75 4.25
FSLR 160603P00058500 P 06/03/16 58.5 3.90 4.65
FSLR 160603P00059000 P 06/03/16 59.0 4.30 4.85
FSLR 160603P00059500 P 06/03/16 59.5 4.45 5.30
FSLR 160603P00060000 P 06/03/16 60.0 4.80 5.85
FSLR 160603P00060500 P 06/03/16 60.5 4.65 6.30
FSLR 160603P00061000 P 06/03/16 61.0 5.40 6.60
FSLR 160603P00061500 P 06/03/16 61.5 5.85 7.00
FSLR 160603P00062000 P 06/03/16 62.0 6.35 8.00
FSLR 160603P00062500 P 06/03/16 62.5 6.75 7.85
FSLR 160603P00063000 P 06/03/16 63.0 7.25 8.35
FSLR 160603P00063500 P 06/03/16 63.5 7.70 9.00
FSLR 160603P00064000 P 06/03/16 64.0 8.15 9.45
FSLR 160603P00064500 P 06/03/16 64.5 8.50 9.85
FSLR 160603P00065000 P 06/03/16 65.0 9.00 10.45
FSLR 160603P00065500 P 06/03/16 65.5 8.35 11.75
FSLR 160603P00066000 P 06/03/16 66.0 8.80 11.70
FSLR 160603P00066500 P 06/03/16 66.5 9.30 12.15
FSLR 160603P00067000 P 06/03/16 67.0 9.75 12.90
FSLR 160603P00067500 P 06/03/16 67.5 10.20 12.70
FSLR 160603P00068000 P 06/03/16 68.0 10.70 13.85
FSLR 160603P00068500 P 06/03/16 68.5 11.25 14.45
FSLR 160603P00069000 P 06/03/16 69.0 11.65 15.10
FSLR 160603P00069500 P 06/03/16 69.5 12.15 15.50
FSLR 160603P00070000 P 06/03/16 70.0 12.50 15.85
FSLR 160603P00075000 P 06/03/16 75.0 17.20 21.30
FSLR 160603P00080000 P 06/03/16 80.0 22.00 25.90
FSLR 160610C00045000 C 06/10/16 45.0 9.95 12.65
FSLR 160610C00050000 C 06/10/16 50.0 6.05 8.10
FSLR 160610C00052000 C 06/10/16 52.0 5.05 5.65
FSLR 160610C00053000 C 06/10/16 53.0 4.40 5.00
FSLR 160610C00054000 C 06/10/16 54.0 3.70 4.40
FSLR 160610C00054500 C 06/10/16 54.5 3.35 3.95
FSLR 160610C00055000 C 06/10/16 55.0 3.15 3.80
FSLR 160610C00055500 C 06/10/16 55.5 2.99 3.50
FSLR 160610C00056000 C 06/10/16 56.0 2.67 3.15
FSLR 160610C00056500 C 06/10/16 56.5 2.52 2.99
FSLR 160610C00057000 C 06/10/16 57.0 2.28 2.67
FSLR 160610C00057500 C 06/10/16 57.5 2.06 2.45
FSLR 160610C00058000 C 06/10/16 58.0 1.84 2.26
FSLR 160610C00058500 C 06/10/16 58.5 1.65 2.16
FSLR 160610C00059000 C 06/10/16 59.0 1.47 1.90
FSLR 160610C00059500 C 06/10/16 59.5 1.30 1.73
FSLR 160610C00060000 C 06/10/16 60.0 1.25 1.58
FSLR 160610C00060500 C 06/10/16 60.5 1.01 1.46
FSLR 160610C00061000 C 06/10/16 61.0 0.90 1.33
FSLR 160610C00061500 C 06/10/16 61.5 0.78 1.20
FSLR 160610C00062000 C 06/10/16 62.0 0.68 1.10
FSLR 160610C00062500 C 06/10/16 62.5 0.59 0.97
FSLR 160610C00063000 C 06/10/16 63.0 0.51 0.94
FSLR 160610C00063500 C 06/10/16 63.5 0.43 1.03
FSLR 160610C00064000 C 06/10/16 64.0 0.38 0.94
FSLR 160610C00064500 C 06/10/16 64.5 0.32 0.86
FSLR 160610C00065000 C 06/10/16 65.0 0.27 0.60
FSLR 160610C00065500 C 06/10/16 65.5 0.20 0.72
FSLR 160610C00066000 C 06/10/16 66.0 0.17 0.63
FSLR 160610C00066500 C 06/10/16 66.5 0.13 0.62
FSLR 160610C00067000 C 06/10/16 67.0 0.13 0.57
FSLR 160610C00067500 C 06/10/16 67.5 0.08 0.36
FSLR 160610C00068000 C 06/10/16 68.0 0.05 0.45
FSLR 160610C00068500 C 06/10/16 68.5 0.01 0.38
FSLR 160610C00069000 C 06/10/16 69.0 0.00 0.36
FSLR 160610C00070000 C 06/10/16 70.0 0.00 0.24
FSLR 160610C00071000 C 06/10/16 71.0 0.00 0.26
FSLR 160610C00075000 C 06/10/16 75.0 0.00 0.07
FSLR 160610P00045000 P 06/10/16 45.0 0.06 0.45
FSLR 160610P00050000 P 06/10/16 50.0 0.82 1.19
FSLR 160610P00052000 P 06/10/16 52.0 1.28 1.72
FSLR 160610P00053000 P 06/10/16 53.0 1.59 2.07
FSLR 160610P00054000 P 06/10/16 54.0 1.95 2.37
FSLR 160610P00054500 P 06/10/16 54.5 2.15 2.57
FSLR 160610P00055000 P 06/10/16 55.0 2.26 2.85
FSLR 160610P00055500 P 06/10/16 55.5 2.61 2.99
FSLR 160610P00056000 P 06/10/16 56.0 2.86 3.40
FSLR 160610P00056500 P 06/10/16 56.5 3.10 3.65
FSLR 160610P00057000 P 06/10/16 57.0 3.40 3.95
FSLR 160610P00057500 P 06/10/16 57.5 3.70 4.20
FSLR 160610P00058000 P 06/10/16 58.0 4.00 4.60
FSLR 160610P00058500 P 06/10/16 58.5 4.30 4.80
FSLR 160610P00059000 P 06/10/16 59.0 4.65 5.25
FSLR 160610P00059500 P 06/10/16 59.5 5.00 5.45
FSLR 160610P00060000 P 06/10/16 60.0 5.05 6.05
FSLR 160610P00060500 P 06/10/16 60.5 5.10 6.45
FSLR 160610P00061000 P 06/10/16 61.0 5.65 6.90
FSLR 160610P00061500 P 06/10/16 61.5 5.35 7.25
FSLR 160610P00062000 P 06/10/16 62.0 6.35 7.95
FSLR 160610P00062500 P 06/10/16 62.5 6.75 8.15
FSLR 160610P00063000 P 06/10/16 63.0 7.50 8.40
FSLR 160610P00063500 P 06/10/16 63.5 7.75 9.85
FSLR 160610P00064000 P 06/10/16 64.0 8.25 9.45
FSLR 160610P00064500 P 06/10/16 64.5 8.75 10.55
FSLR 160610P00065000 P 06/10/16 65.0 9.25 10.90
FSLR 160610P00065500 P 06/10/16 65.5 8.45 11.70
FSLR 160610P00066000 P 06/10/16 66.0 8.90 11.90
FSLR 160610P00066500 P 06/10/16 66.5 9.35 12.15
FSLR 160610P00067000 P 06/10/16 67.0 9.75 12.80
FSLR 160610P00067500 P 06/10/16 67.5 10.30 12.80
FSLR 160610P00068000 P 06/10/16 68.0 10.75 13.65
FSLR 160610P00068500 P 06/10/16 68.5 11.30 14.10
FSLR 160610P00069000 P 06/10/16 69.0 11.75 14.60
FSLR 160610P00070000 P 06/10/16 70.0 12.75 16.15
FSLR 160610P00071000 P 06/10/16 71.0 13.70 16.65
FSLR 160610P00075000 P 06/10/16 75.0 17.30 20.95
FSLR 160617C00027500 C 06/17/16 27.5 26.95 30.35
FSLR 160617C00030000 C 06/17/16 30.0 24.10 27.75
FSLR 160617C00032500 C 06/17/16 32.5 21.90 25.10
FSLR 160617C00035000 C 06/17/16 35.0 19.10 22.80
FSLR 160617C00037500 C 06/17/16 37.5 17.00 20.00
FSLR 160617C00040000 C 06/17/16 40.0 14.75 17.55
FSLR 160617C00042500 C 06/17/16 42.5 12.40 15.15
FSLR 160617C00045000 C 06/17/16 45.0 10.30 12.75
FSLR 160617C00047500 C 06/17/16 47.5 8.10 10.90
FSLR 160617C00050000 C 06/17/16 50.0 6.85 7.60
FSLR 160617C00052500 C 06/17/16 52.5 5.00 5.40
FSLR 160617C00055000 C 06/17/16 55.0 3.60 3.80
FSLR 160617C00057500 C 06/17/16 57.5 2.41 2.70
FSLR 160617C00060000 C 06/17/16 60.0 1.48 1.77
FSLR 160617C00062500 C 06/17/16 62.5 0.90 1.07
FSLR 160617C00065000 C 06/17/16 65.0 0.49 0.66
FSLR 160617C00067500 C 06/17/16 67.5 0.27 0.41
FSLR 160617C00070000 C 06/17/16 70.0 0.14 0.18
FSLR 160617C00072500 C 06/17/16 72.5 0.08 0.15
FSLR 160617C00075000 C 06/17/16 75.0 0.01 0.09
FSLR 160617C00077500 C 06/17/16 77.5 0.00 0.06
FSLR 160617C00080000 C 06/17/16 80.0 0.00 0.25
FSLR 160617C00085000 C 06/17/16 85.0 0.00 0.17
FSLR 160617C00090000 C 06/17/16 90.0 0.00 0.10
FSLR 160617C00095000 C 06/17/16 95.0 0.00 0.06
FSLR 160617C00100000 C 06/17/16 100.0 0.00 0.05
FSLR 160617C00105000 C 06/17/16 105.0 0.00 0.05
FSLR 160617P00027500 P 06/17/16 27.5 0.00 0.12
FSLR 160617P00030000 P 06/17/16 30.0 0.00 0.23
FSLR 160617P00032500 P 06/17/16 32.5 0.00 0.25
FSLR 160617P00035000 P 06/17/16 35.0 0.00 0.15
FSLR 160617P00037500 P 06/17/16 37.5 0.01 0.08
FSLR 160617P00040000 P 06/17/16 40.0 0.04 0.15
FSLR 160617P00042500 P 06/17/16 42.5 0.13 0.26
FSLR 160617P00045000 P 06/17/16 45.0 0.33 0.47
FSLR 160617P00047500 P 06/17/16 47.5 0.61 0.73
FSLR 160617P00050000 P 06/17/16 50.0 1.04 1.27
FSLR 160617P00052500 P 06/17/16 52.5 1.72 1.97
FSLR 160617P00055000 P 06/17/16 55.0 2.68 2.88
FSLR 160617P00057500 P 06/17/16 57.5 3.95 4.15
FSLR 160617P00060000 P 06/17/16 60.0 5.55 5.75
FSLR 160617P00062500 P 06/17/16 62.5 7.15 8.05
FSLR 160617P00065000 P 06/17/16 65.0 8.25 10.65
FSLR 160617P00067500 P 06/17/16 67.5 10.35 12.60
FSLR 160617P00070000 P 06/17/16 70.0 12.65 15.35
FSLR 160617P00072500 P 06/17/16 72.5 15.20 17.90
FSLR 160617P00075000 P 06/17/16 75.0 17.50 20.40
FSLR 160617P00077500 P 06/17/16 77.5 20.10 22.90
FSLR 160617P00080000 P 06/17/16 80.0 22.50 25.80
FSLR 160617P00085000 P 06/17/16 85.0 27.50 30.80
FSLR 160617P00090000 P 06/17/16 90.0 32.60 35.55
FSLR 160617P00095000 P 06/17/16 95.0 37.45 41.20
FSLR 160617P00100000 P 06/17/16 100.0 42.20 46.20
FSLR 160617P00105000 P 06/17/16 105.0 47.20 51.20
FSLR 160715C00032500 C 07/15/16 32.5 21.75 25.00
FSLR 160715C00035000 C 07/15/16 35.0 19.70 22.60
FSLR 160715C00037500 C 07/15/16 37.5 16.65 20.20
FSLR 160715C00040000 C 07/15/16 40.0 14.40 17.85
FSLR 160715C00042500 C 07/15/16 42.5 12.50 15.40
FSLR 160715C00045000 C 07/15/16 45.0 10.05 13.30
FSLR 160715C00047500 C 07/15/16 47.5 8.05 11.35
FSLR 160715C00050000 C 07/15/16 50.0 7.35 8.05
FSLR 160715C00052500 C 07/15/16 52.5 5.85 6.35
FSLR 160715C00055000 C 07/15/16 55.0 4.35 4.75
FSLR 160715C00057500 C 07/15/16 57.5 3.20 3.50
FSLR 160715C00060000 C 07/15/16 60.0 2.20 2.47
FSLR 160715C00062500 C 07/15/16 62.5 1.38 1.70
FSLR 160715C00065000 C 07/15/16 65.0 0.85 1.25
FSLR 160715C00067500 C 07/15/16 67.5 0.55 0.90
FSLR 160715C00070000 C 07/15/16 70.0 0.30 0.46
FSLR 160715C00075000 C 07/15/16 75.0 0.00 0.36
FSLR 160715C00080000 C 07/15/16 80.0 0.00 0.25
FSLR 160715C00085000 C 07/15/16 85.0 0.00 0.25
FSLR 160715C00090000 C 07/15/16 90.0 0.00 0.25
FSLR 160715P00032500 P 07/15/16 32.5 0.00 0.25
FSLR 160715P00035000 P 07/15/16 35.0 0.00 0.23
FSLR 160715P00037500 P 07/15/16 37.5 0.00 0.30
FSLR 160715P00040000 P 07/15/16 40.0 0.05 0.42
FSLR 160715P00042500 P 07/15/16 42.5 0.22 0.60
FSLR 160715P00045000 P 07/15/16 45.0 0.48 0.92
FSLR 160715P00047500 P 07/15/16 47.5 1.04 1.39
FSLR 160715P00050000 P 07/15/16 50.0 1.63 1.85
FSLR 160715P00052500 P 07/15/16 52.5 2.46 2.69
FSLR 160715P00055000 P 07/15/16 55.0 3.45 3.70
FSLR 160715P00057500 P 07/15/16 57.5 4.75 5.10
FSLR 160715P00060000 P 07/15/16 60.0 6.30 6.75
FSLR 160715P00062500 P 07/15/16 62.5 7.80 8.50
FSLR 160715P00065000 P 07/15/16 65.0 9.75 10.90
FSLR 160715P00067500 P 07/15/16 67.5 11.50 12.85
FSLR 160715P00070000 P 07/15/16 70.0 12.80 15.90
FSLR 160715P00075000 P 07/15/16 75.0 17.60 20.65
FSLR 160715P00080000 P 07/15/16 80.0 22.50 25.80
FSLR 160715P00085000 P 07/15/16 85.0 27.50 31.00
FSLR 160715P00090000 P 07/15/16 90.0 32.60 36.00
FSLR 160916C00030000 C 09/16/16 30.0 24.55 27.70
FSLR 160916C00032500 C 09/16/16 32.5 22.00 25.35
FSLR 160916C00035000 C 09/16/16 35.0 19.10 23.15
FSLR 160916C00037500 C 09/16/16 37.5 17.60 20.75
FSLR 160916C00040000 C 09/16/16 40.0 15.80 18.40
FSLR 160916C00042500 C 09/16/16 42.5 13.65 16.40
FSLR 160916C00045000 C 09/16/16 45.0 11.75 14.35
FSLR 160916C00047500 C 09/16/16 47.5 10.40 12.45
FSLR 160916C00050000 C 09/16/16 50.0 8.95 9.80
FSLR 160916C00052500 C 09/16/16 52.5 7.35 8.05
FSLR 160916C00055000 C 09/16/16 55.0 5.95 6.70
FSLR 160916C00057500 C 09/16/16 57.5 4.80 5.30
FSLR 160916C00060000 C 09/16/16 60.0 3.80 4.40
FSLR 160916C00062500 C 09/16/16 62.5 3.00 3.45
FSLR 160916C00065000 C 09/16/16 65.0 2.25 2.58
FSLR 160916C00067500 C 09/16/16 67.5 1.68 1.97
FSLR 160916C00070000 C 09/16/16 70.0 1.19 1.55
FSLR 160916C00072500 C 09/16/16 72.5 0.88 1.19
FSLR 160916C00075000 C 09/16/16 75.0 0.62 1.13
FSLR 160916C00077500 C 09/16/16 77.5 0.41 0.86
FSLR 160916C00080000 C 09/16/16 80.0 0.29 0.43
FSLR 160916C00085000 C 09/16/16 85.0 0.15 0.33
FSLR 160916C00090000 C 09/16/16 90.0 0.00 0.30
FSLR 160916C00095000 C 09/16/16 95.0 0.00 0.25
FSLR 160916C00100000 C 09/16/16 100.0 0.00 0.25
FSLR 160916C00105000 C 09/16/16 105.0 0.00 0.25
FSLR 160916P00030000 P 09/16/16 30.0 0.09 0.31
FSLR 160916P00032500 P 09/16/16 32.5 0.04 0.40
FSLR 160916P00035000 P 09/16/16 35.0 0.19 0.53
FSLR 160916P00037500 P 09/16/16 37.5 0.39 0.84
FSLR 160916P00040000 P 09/16/16 40.0 0.63 1.12
FSLR 160916P00042500 P 09/16/16 42.5 1.19 1.45
FSLR 160916P00045000 P 09/16/16 45.0 1.68 1.95
FSLR 160916P00047500 P 09/16/16 47.5 2.30 2.52
FSLR 160916P00050000 P 09/16/16 50.0 3.10 3.30
FSLR 160916P00052500 P 09/16/16 52.5 4.00 4.30
FSLR 160916P00055000 P 09/16/16 55.0 5.10 5.50
FSLR 160916P00057500 P 09/16/16 57.5 6.35 6.80
FSLR 160916P00060000 P 09/16/16 60.0 7.80 8.30
FSLR 160916P00062500 P 09/16/16 62.5 9.40 10.15
FSLR 160916P00065000 P 09/16/16 65.0 11.20 12.20
FSLR 160916P00067500 P 09/16/16 67.5 12.75 14.10
FSLR 160916P00070000 P 09/16/16 70.0 13.95 16.30
FSLR 160916P00072500 P 09/16/16 72.5 16.15 18.45
FSLR 160916P00075000 P 09/16/16 75.0 18.30 20.80
FSLR 160916P00077500 P 09/16/16 77.5 20.50 23.35
FSLR 160916P00080000 P 09/16/16 80.0 22.90 25.80
FSLR 160916P00085000 P 09/16/16 85.0 27.65 30.95
FSLR 160916P00090000 P 09/16/16 90.0 32.60 35.85
FSLR 160916P00095000 P 09/16/16 95.0 37.60 41.40
FSLR 160916P00100000 P 09/16/16 100.0 42.30 46.10
FSLR 160916P00105000 P 09/16/16 105.0 46.85 51.20
FSLR 161216C00030000 C 12/16/16 30.0 25.10 27.95
FSLR 161216C00032500 C 12/16/16 32.5 22.80 25.75
FSLR 161216C00035000 C 12/16/16 35.0 20.70 23.55
FSLR 161216C00037500 C 12/16/16 37.5 18.45 21.55
FSLR 161216C00040000 C 12/16/16 40.0 16.55 19.35
FSLR 161216C00042500 C 12/16/16 42.5 14.55 17.55
FSLR 161216C00045000 C 12/16/16 45.0 12.45 15.70
FSLR 161216C00047500 C 12/16/16 47.5 12.15 12.95
FSLR 161216C00050000 C 12/16/16 50.0 10.55 11.30
FSLR 161216C00052500 C 12/16/16 52.5 9.05 9.85
FSLR 161216C00055000 C 12/16/16 55.0 7.75 8.30
FSLR 161216C00057500 C 12/16/16 57.5 6.60 7.15
FSLR 161216C00060000 C 12/16/16 60.0 5.60 6.00
FSLR 161216C00062500 C 12/16/16 62.5 4.60 5.05
FSLR 161216C00065000 C 12/16/16 65.0 3.90 4.40
FSLR 161216C00067500 C 12/16/16 67.5 3.20 3.80
FSLR 161216C00070000 C 12/16/16 70.0 2.59 2.94
FSLR 161216C00075000 C 12/16/16 75.0 1.68 2.12
FSLR 161216C00080000 C 12/16/16 80.0 1.01 1.51
FSLR 161216C00085000 C 12/16/16 85.0 0.62 1.14
FSLR 161216C00090000 C 12/16/16 90.0 0.36 0.75
FSLR 161216P00030000 P 12/16/16 30.0 0.27 0.61
FSLR 161216P00032500 P 12/16/16 32.5 0.48 0.87
FSLR 161216P00035000 P 12/16/16 35.0 0.76 1.15
FSLR 161216P00037500 P 12/16/16 37.5 1.03 1.53
FSLR 161216P00040000 P 12/16/16 40.0 1.52 1.92
FSLR 161216P00042500 P 12/16/16 42.5 2.21 2.61
FSLR 161216P00045000 P 12/16/16 45.0 2.87 3.10
FSLR 161216P00047500 P 12/16/16 47.5 3.65 4.00
FSLR 161216P00050000 P 12/16/16 50.0 4.60 4.95
FSLR 161216P00052500 P 12/16/16 52.5 5.60 5.95
FSLR 161216P00055000 P 12/16/16 55.0 6.80 7.15
FSLR 161216P00057500 P 12/16/16 57.5 8.05 8.65
FSLR 161216P00060000 P 12/16/16 60.0 9.55 10.00
FSLR 161216P00062500 P 12/16/16 62.5 11.05 11.90
FSLR 161216P00065000 P 12/16/16 65.0 12.75 13.45
FSLR 161216P00067500 P 12/16/16 67.5 14.55 15.30
FSLR 161216P00070000 P 12/16/16 70.0 16.40 17.20
FSLR 161216P00075000 P 12/16/16 75.0 19.20 21.95
FSLR 161216P00080000 P 12/16/16 80.0 23.40 26.20
FSLR 161216P00085000 P 12/16/16 85.0 28.20 30.95
FSLR 161216P00090000 P 12/16/16 90.0 32.80 35.65
FSLR 170120C00022500 C 01/20/17 22.5 31.35 35.25
FSLR 170120C00025000 C 01/20/17 25.0 29.00 32.95
FSLR 170120C00027500 C 01/20/17 27.5 27.20 30.60
FSLR 170120C00030000 C 01/20/17 30.0 24.25 28.25
FSLR 170120C00032500 C 01/20/17 32.5 22.95 26.00
FSLR 170120C00035000 C 01/20/17 35.0 20.85 23.85
FSLR 170120C00037500 C 01/20/17 37.5 19.10 21.75
FSLR 170120C00040000 C 01/20/17 40.0 17.05 19.75
FSLR 170120C00042500 C 01/20/17 42.5 15.00 17.85
FSLR 170120C00045000 C 01/20/17 45.0 13.50 15.90
FSLR 170120C00047500 C 01/20/17 47.5 12.40 13.20
FSLR 170120C00050000 C 01/20/17 50.0 10.90 11.35
FSLR 170120C00052500 C 01/20/17 52.5 9.50 10.10
FSLR 170120C00055000 C 01/20/17 55.0 8.20 8.75
FSLR 170120C00057500 C 01/20/17 57.5 7.05 7.75
FSLR 170120C00060000 C 01/20/17 60.0 6.00 6.45
FSLR 170120C00062500 C 01/20/17 62.5 5.05 5.60
FSLR 170120C00065000 C 01/20/17 65.0 4.30 4.75
FSLR 170120C00067500 C 01/20/17 67.5 3.65 4.30
FSLR 170120C00070000 C 01/20/17 70.0 2.99 3.50
FSLR 170120C00072500 C 01/20/17 72.5 2.42 2.81
FSLR 170120C00075000 C 01/20/17 75.0 2.04 2.37
FSLR 170120C00077500 C 01/20/17 77.5 1.67 1.92
FSLR 170120C00080000 C 01/20/17 80.0 1.34 1.83
FSLR 170120C00085000 C 01/20/17 85.0 0.90 1.14
FSLR 170120C00090000 C 01/20/17 90.0 0.65 0.82
FSLR 170120C00095000 C 01/20/17 95.0 0.35 0.74
FSLR 170120C00100000 C 01/20/17 100.0 0.20 0.60
FSLR 170120C00105000 C 01/20/17 105.0 0.08 0.41
FSLR 170120P00022500 P 01/20/17 22.5 0.06 0.50
FSLR 170120P00025000 P 01/20/17 25.0 0.20 0.54
FSLR 170120P00027500 P 01/20/17 27.5 0.22 0.60
FSLR 170120P00030000 P 01/20/17 30.0 0.38 0.75
FSLR 170120P00032500 P 01/20/17 32.5 0.62 0.88
FSLR 170120P00035000 P 01/20/17 35.0 0.70 1.33
FSLR 170120P00037500 P 01/20/17 37.5 0.52 1.79
FSLR 170120P00040000 P 01/20/17 40.0 1.55 2.31
FSLR 170120P00042500 P 01/20/17 42.5 2.34 2.78
FSLR 170120P00045000 P 01/20/17 45.0 3.05 3.50
FSLR 170120P00047500 P 01/20/17 47.5 3.85 4.30
FSLR 170120P00050000 P 01/20/17 50.0 4.90 5.10
FSLR 170120P00052500 P 01/20/17 52.5 6.00 6.40
FSLR 170120P00055000 P 01/20/17 55.0 7.20 7.65
FSLR 170120P00057500 P 01/20/17 57.5 8.55 9.05
FSLR 170120P00060000 P 01/20/17 60.0 9.95 10.50
FSLR 170120P00062500 P 01/20/17 62.5 11.50 11.95
FSLR 170120P00065000 P 01/20/17 65.0 13.20 13.70
FSLR 170120P00067500 P 01/20/17 67.5 14.90 15.70
FSLR 170120P00070000 P 01/20/17 70.0 16.85 17.40
FSLR 170120P00072500 P 01/20/17 72.5 18.45 19.45
FSLR 170120P00075000 P 01/20/17 75.0 19.35 22.00
FSLR 170120P00077500 P 01/20/17 77.5 21.60 24.05
FSLR 170120P00080000 P 01/20/17 80.0 23.75 26.25
FSLR 170120P00085000 P 01/20/17 85.0 28.15 31.00
FSLR 170120P00090000 P 01/20/17 90.0 32.95 35.75
FSLR 170120P00095000 P 01/20/17 95.0 37.50 40.65
FSLR 170120P00100000 P 01/20/17 100.0 42.00 46.40
FSLR 170120P00105000 P 01/20/17 105.0 47.00 51.45
FSLR 180119C00027500 C 01/19/18 27.5 28.60 32.50
FSLR 180119C00030000 C 01/19/18 30.0 26.60 30.40
FSLR 180119C00032500 C 01/19/18 32.5 25.25 28.65
FSLR 180119C00035000 C 01/19/18 35.0 23.40 26.80
FSLR 180119C00037500 C 01/19/18 37.5 20.70 25.00
FSLR 180119C00040000 C 01/19/18 40.0 19.10 23.20
FSLR 180119C00042500 C 01/19/18 42.5 18.55 22.05
FSLR 180119C00045000 C 01/19/18 45.0 17.05 20.00
FSLR 180119C00047500 C 01/19/18 47.5 16.80 17.90
FSLR 180119C00050000 C 01/19/18 50.0 15.20 16.65
FSLR 180119C00052500 C 01/19/18 52.5 14.25 15.00
FSLR 180119C00055000 C 01/19/18 55.0 13.00 14.40
FSLR 180119C00057500 C 01/19/18 57.5 11.65 13.15
FSLR 180119C00060000 C 01/19/18 60.0 10.95 11.60
FSLR 180119C00062500 C 01/19/18 62.5 9.85 11.65
FSLR 180119C00065000 C 01/19/18 65.0 8.70 9.80
FSLR 180119C00067500 C 01/19/18 67.5 8.35 8.90
FSLR 180119C00070000 C 01/19/18 70.0 7.60 8.35
FSLR 180119C00072500 C 01/19/18 72.5 6.35 7.40
FSLR 180119C00075000 C 01/19/18 75.0 6.25 6.75
FSLR 180119C00077500 C 01/19/18 77.5 5.35 6.35
FSLR 180119C00080000 C 01/19/18 80.0 5.40 5.60
FSLR 180119C00085000 C 01/19/18 85.0 3.90 5.00
FSLR 180119C00090000 C 01/19/18 90.0 3.40 4.20
FSLR 180119C00095000 C 01/19/18 95.0 2.65 3.15
FSLR 180119C00100000 C 01/19/18 100.0 2.15 3.05
FSLR 180119C00105000 C 01/19/18 105.0 1.70 2.66
FSLR 180119P00027500 P 01/19/18 27.5 1.27 1.90
FSLR 180119P00030000 P 01/19/18 30.0 1.70 2.45
FSLR 180119P00032500 P 01/19/18 32.5 2.32 3.10
FSLR 180119P00035000 P 01/19/18 35.0 3.00 3.50
FSLR 180119P00037500 P 01/19/18 37.5 3.85 4.50
FSLR 180119P00040000 P 01/19/18 40.0 4.70 5.15
FSLR 180119P00042500 P 01/19/18 42.5 5.60 6.20
FSLR 180119P00045000 P 01/19/18 45.0 6.45 7.00
FSLR 180119P00047500 P 01/19/18 47.5 7.70 8.15
FSLR 180119P00050000 P 01/19/18 50.0 8.80 9.20
FSLR 180119P00052500 P 01/19/18 52.5 9.75 10.55
FSLR 180119P00055000 P 01/19/18 55.0 11.30 11.80
FSLR 180119P00057500 P 01/19/18 57.5 12.40 13.60
FSLR 180119P00060000 P 01/19/18 60.0 13.75 14.60
FSLR 180119P00062500 P 01/19/18 62.5 15.45 16.70
FSLR 180119P00065000 P 01/19/18 65.0 17.20 18.05
FSLR 180119P00067500 P 01/19/18 67.5 18.45 19.80
FSLR 180119P00070000 P 01/19/18 70.0 20.45 21.60
FSLR 180119P00072500 P 01/19/18 72.5 22.15 23.25
FSLR 180119P00075000 P 01/19/18 75.0 24.05 25.35
FSLR 180119P00077500 P 01/19/18 77.5 25.85 27.15
FSLR 180119P00080000 P 01/19/18 80.0 27.55 29.10
FSLR 180119P00085000 P 01/19/18 85.0 31.85 33.55
FSLR 180119P00090000 P 01/19/18 90.0 34.50 37.70
FSLR 180119P00095000 P 01/19/18 95.0 39.00 43.20
FSLR 180119P00100000 P 01/19/18 100.0 43.20 47.10
FSLR 180119P00105000 P 01/19/18 105.0 48.00 52.10

OPRA data is delayed 15 minutes.