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 (2015-03-27)Premium Content

First Solar Inc (FSLR)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 150424C00045000 C 04/24/15 45.0 16.40 18.05
FSLR 150424C00049000 C 04/24/15 49.0 12.35 14.05
FSLR 150424C00050000 C 04/24/15 50.0 11.35 13.05
FSLR 150424C00050500 C 04/24/15 50.5 10.85 12.45
FSLR 150424C00051000 C 04/24/15 51.0 10.35 11.95
FSLR 150424C00051500 C 04/24/15 51.5 9.80 11.60
FSLR 150424C00052000 C 04/24/15 52.0 9.35 10.65
FSLR 150424C00052500 C 04/24/15 52.5 8.90 10.15
FSLR 150424C00053000 C 04/24/15 53.0 8.40 9.70
FSLR 150424C00053500 C 04/24/15 53.5 7.90 9.20
FSLR 150424C00054000 C 04/24/15 54.0 7.40 8.70
FSLR 150424C00054500 C 04/24/15 54.5 6.90 8.20
FSLR 150424C00055000 C 04/24/15 55.0 6.40 7.70
FSLR 150424C00055500 C 04/24/15 55.5 5.90 7.25
FSLR 150424C00056000 C 04/24/15 56.0 5.40 6.80
FSLR 150424C00056500 C 04/24/15 56.5 4.95 6.30
FSLR 150424C00057000 C 04/24/15 57.0 4.45 5.75
FSLR 150424C00057500 C 04/24/15 57.5 3.95 5.25
FSLR 150424C00058000 C 04/24/15 58.0 3.80 4.75
FSLR 150424C00058500 C 04/24/15 58.5 3.15 4.30
FSLR 150424C00059000 C 04/24/15 59.0 2.65 3.80
FSLR 150424C00059500 C 04/24/15 59.5 2.55 3.30
FSLR 150424C00060000 C 04/24/15 60.0 2.09 2.89
FSLR 150424C00060500 C 04/24/15 60.5 1.91 2.20
FSLR 150424C00061000 C 04/24/15 61.0 1.57 1.74
FSLR 150424C00061500 C 04/24/15 61.5 1.23 1.39
FSLR 150424C00062000 C 04/24/15 62.0 0.93 1.05
FSLR 150424C00062500 C 04/24/15 62.5 0.69 0.78
FSLR 150424C00063000 C 04/24/15 63.0 0.50 0.57
FSLR 150424C00063500 C 04/24/15 63.5 0.35 0.42
FSLR 150424C00064000 C 04/24/15 64.0 0.24 0.30
FSLR 150424C00064500 C 04/24/15 64.5 0.16 0.26
FSLR 150424C00065000 C 04/24/15 65.0 0.11 0.16
FSLR 150424C00065500 C 04/24/15 65.5 0.07 0.19
FSLR 150424C00066000 C 04/24/15 66.0 0.04 0.13
FSLR 150424C00066500 C 04/24/15 66.5 0.03 0.15
FSLR 150424C00067000 C 04/24/15 67.0 0.03 0.09
FSLR 150424C00067500 C 04/24/15 67.5 0.01 0.14
FSLR 150424C00068000 C 04/24/15 68.0 0.00 0.03
FSLR 150424C00068500 C 04/24/15 68.5 0.00 0.35
FSLR 150424C00069000 C 04/24/15 69.0 0.00 0.29
FSLR 150424C00069500 C 04/24/15 69.5 0.00 0.22
FSLR 150424C00070000 C 04/24/15 70.0 0.00 0.18
FSLR 150424C00070500 C 04/24/15 70.5 0.00 0.16
FSLR 150424C00071000 C 04/24/15 71.0 0.00 0.13
FSLR 150424C00072500 C 04/24/15 72.5 0.00 0.04
FSLR 150424C00075000 C 04/24/15 75.0 0.00 0.03
FSLR 150424C00080000 C 04/24/15 80.0 0.00 0.03
FSLR 150424C00085000 C 04/24/15 85.0 0.00 0.03
FSLR 150424P00045000 P 04/24/15 45.0 0.00 0.03
FSLR 150424P00049000 P 04/24/15 49.0 0.00 0.03
FSLR 150424P00050000 P 04/24/15 50.0 0.00 0.03
FSLR 150424P00050500 P 04/24/15 50.5 0.00 0.03
FSLR 150424P00051000 P 04/24/15 51.0 0.00 0.03
FSLR 150424P00051500 P 04/24/15 51.5 0.00 0.07
FSLR 150424P00052000 P 04/24/15 52.0 0.00 0.08
FSLR 150424P00052500 P 04/24/15 52.5 0.00 0.05
FSLR 150424P00053000 P 04/24/15 53.0 0.00 0.21
FSLR 150424P00053500 P 04/24/15 53.5 0.00 0.29
FSLR 150424P00054000 P 04/24/15 54.0 0.00 0.34
FSLR 150424P00054500 P 04/24/15 54.5 0.00 0.38
FSLR 150424P00055000 P 04/24/15 55.0 0.00 0.23
FSLR 150424P00055500 P 04/24/15 55.5 0.00 0.18
FSLR 150424P00056000 P 04/24/15 56.0 0.01 0.10
FSLR 150424P00056500 P 04/24/15 56.5 0.01 0.15
FSLR 150424P00057000 P 04/24/15 57.0 0.03 0.09
FSLR 150424P00057500 P 04/24/15 57.5 0.02 0.20
FSLR 150424P00058000 P 04/24/15 58.0 0.03 0.15
FSLR 150424P00058500 P 04/24/15 58.5 0.05 0.15
FSLR 150424P00059000 P 04/24/15 59.0 0.08 0.29
FSLR 150424P00059500 P 04/24/15 59.5 0.08 0.19
FSLR 150424P00060000 P 04/24/15 60.0 0.16 0.22
FSLR 150424P00060500 P 04/24/15 60.5 0.24 0.30
FSLR 150424P00061000 P 04/24/15 61.0 0.34 0.41
FSLR 150424P00061500 P 04/24/15 61.5 0.52 0.56
FSLR 150424P00062000 P 04/24/15 62.0 0.69 0.75
FSLR 150424P00062500 P 04/24/15 62.5 0.90 1.02
FSLR 150424P00063000 P 04/24/15 63.0 1.22 1.33
FSLR 150424P00063500 P 04/24/15 63.5 1.55 1.70
FSLR 150424P00064000 P 04/24/15 64.0 1.68 2.08
FSLR 150424P00064500 P 04/24/15 64.5 2.07 2.58
FSLR 150424P00065000 P 04/24/15 65.0 2.52 3.45
FSLR 150424P00065500 P 04/24/15 65.5 3.00 3.60
FSLR 150424P00066000 P 04/24/15 66.0 3.35 4.75
FSLR 150424P00066500 P 04/24/15 66.5 3.85 5.20
FSLR 150424P00067000 P 04/24/15 67.0 4.30 5.70
FSLR 150424P00067500 P 04/24/15 67.5 4.75 6.15
FSLR 150424P00068000 P 04/24/15 68.0 5.25 6.70
FSLR 150424P00068500 P 04/24/15 68.5 5.75 7.20
FSLR 150424P00069000 P 04/24/15 69.0 6.35 7.65
FSLR 150424P00069500 P 04/24/15 69.5 6.85 8.15
FSLR 150424P00070000 P 04/24/15 70.0 7.35 8.65
FSLR 150424P00070500 P 04/24/15 70.5 7.80 9.15
FSLR 150424P00071000 P 04/24/15 71.0 8.30 9.65
FSLR 150424P00072500 P 04/24/15 72.5 8.95 11.45
FSLR 150424P00075000 P 04/24/15 75.0 11.95 13.65
FSLR 150424P00080000 P 04/24/15 80.0 16.95 18.70
FSLR 150424P00085000 P 04/24/15 85.0 21.80 23.75
FSLR 150501C00045000 C 05/01/15 45.0 16.40 17.95
FSLR 150501C00049000 C 05/01/15 49.0 12.40 14.00
FSLR 150501C00050000 C 05/01/15 50.0 11.40 13.00
FSLR 150501C00051000 C 05/01/15 51.0 10.45 12.00
FSLR 150501C00051500 C 05/01/15 51.5 10.00 11.60
FSLR 150501C00052000 C 05/01/15 52.0 8.75 11.90
FSLR 150501C00052500 C 05/01/15 52.5 9.00 10.35
FSLR 150501C00053000 C 05/01/15 53.0 8.45 9.95
FSLR 150501C00053500 C 05/01/15 53.5 8.00 9.40
FSLR 150501C00054000 C 05/01/15 54.0 7.45 8.95
FSLR 150501C00054500 C 05/01/15 54.5 7.00 8.40
FSLR 150501C00055000 C 05/01/15 55.0 6.55 7.95
FSLR 150501C00055500 C 05/01/15 55.5 6.05 7.45
FSLR 150501C00056000 C 05/01/15 56.0 5.60 7.00
FSLR 150501C00056500 C 05/01/15 56.5 5.15 6.50
FSLR 150501C00057000 C 05/01/15 57.0 4.75 6.05
FSLR 150501C00057500 C 05/01/15 57.5 4.30 5.45
FSLR 150501C00058000 C 05/01/15 58.0 4.15 5.15
FSLR 150501C00058500 C 05/01/15 58.5 4.00 4.30
FSLR 150501C00059000 C 05/01/15 59.0 3.55 3.85
FSLR 150501C00059500 C 05/01/15 59.5 3.10 3.55
FSLR 150501C00060000 C 05/01/15 60.0 2.73 3.40
FSLR 150501C00060500 C 05/01/15 60.5 2.40 2.92
FSLR 150501C00061000 C 05/01/15 61.0 2.10 2.83
FSLR 150501C00061500 C 05/01/15 61.5 1.79 2.28
FSLR 150501C00062000 C 05/01/15 62.0 1.50 1.90
FSLR 150501C00062500 C 05/01/15 62.5 1.34 1.65
FSLR 150501C00063000 C 05/01/15 63.0 1.12 1.38
FSLR 150501C00063500 C 05/01/15 63.5 0.92 1.18
FSLR 150501C00064000 C 05/01/15 64.0 0.77 1.00
FSLR 150501C00064500 C 05/01/15 64.5 0.63 0.89
FSLR 150501C00065000 C 05/01/15 65.0 0.50 0.70
FSLR 150501C00065500 C 05/01/15 65.5 0.42 0.58
FSLR 150501C00066000 C 05/01/15 66.0 0.29 0.53
FSLR 150501C00066500 C 05/01/15 66.5 0.27 0.59
FSLR 150501C00067000 C 05/01/15 67.0 0.17 0.56
FSLR 150501C00067500 C 05/01/15 67.5 0.09 0.33
FSLR 150501C00068000 C 05/01/15 68.0 0.03 0.51
FSLR 150501C00068500 C 05/01/15 68.5 0.07 0.49
FSLR 150501C00069000 C 05/01/15 69.0 0.04 0.42
FSLR 150501C00069500 C 05/01/15 69.5 0.01 0.50
FSLR 150501C00070000 C 05/01/15 70.0 0.00 0.50
FSLR 150501C00075000 C 05/01/15 75.0 0.00 0.10
FSLR 150501C00080000 C 05/01/15 80.0 0.00 0.46
FSLR 150501C00085000 C 05/01/15 85.0 0.00 0.39
FSLR 150501P00045000 P 05/01/15 45.0 0.00 0.05
FSLR 150501P00049000 P 05/01/15 49.0 0.00 0.10
FSLR 150501P00050000 P 05/01/15 50.0 0.00 0.10
FSLR 150501P00051000 P 05/01/15 51.0 0.00 0.15
FSLR 150501P00051500 P 05/01/15 51.5 0.01 0.16
FSLR 150501P00052000 P 05/01/15 52.0 0.02 0.14
FSLR 150501P00052500 P 05/01/15 52.5 0.02 0.33
FSLR 150501P00053000 P 05/01/15 53.0 0.03 0.35
FSLR 150501P00053500 P 05/01/15 53.5 0.03 0.36
FSLR 150501P00054000 P 05/01/15 54.0 0.05 0.40
FSLR 150501P00054500 P 05/01/15 54.5 0.05 0.45
FSLR 150501P00055000 P 05/01/15 55.0 0.03 0.43
FSLR 150501P00055500 P 05/01/15 55.5 0.10 0.48
FSLR 150501P00056000 P 05/01/15 56.0 0.11 0.47
FSLR 150501P00056500 P 05/01/15 56.5 0.08 0.53
FSLR 150501P00057000 P 05/01/15 57.0 0.16 0.32
FSLR 150501P00057500 P 05/01/15 57.5 0.17 0.57
FSLR 150501P00058000 P 05/01/15 58.0 0.24 0.37
FSLR 150501P00058500 P 05/01/15 58.5 0.29 0.43
FSLR 150501P00059000 P 05/01/15 59.0 0.34 0.51
FSLR 150501P00059500 P 05/01/15 59.5 0.44 0.66
FSLR 150501P00060000 P 05/01/15 60.0 0.53 0.80
FSLR 150501P00060500 P 05/01/15 60.5 0.67 0.93
FSLR 150501P00061000 P 05/01/15 61.0 0.82 1.10
FSLR 150501P00061500 P 05/01/15 61.5 1.01 1.27
FSLR 150501P00062000 P 05/01/15 62.0 1.24 1.70
FSLR 150501P00062500 P 05/01/15 62.5 1.48 1.77
FSLR 150501P00063000 P 05/01/15 63.0 1.77 2.19
FSLR 150501P00063500 P 05/01/15 63.5 2.09 2.59
FSLR 150501P00064000 P 05/01/15 64.0 2.45 3.30
FSLR 150501P00064500 P 05/01/15 64.5 2.78 3.65
FSLR 150501P00065000 P 05/01/15 65.0 3.05 4.05
FSLR 150501P00065500 P 05/01/15 65.5 3.20 4.60
FSLR 150501P00066000 P 05/01/15 66.0 3.80 4.95
FSLR 150501P00066500 P 05/01/15 66.5 4.35 5.45
FSLR 150501P00067000 P 05/01/15 67.0 4.55 5.85
FSLR 150501P00067500 P 05/01/15 67.5 5.00 6.35
FSLR 150501P00068000 P 05/01/15 68.0 5.45 6.85
FSLR 150501P00068500 P 05/01/15 68.5 5.85 7.35
FSLR 150501P00069000 P 05/01/15 69.0 6.35 7.80
FSLR 150501P00069500 P 05/01/15 69.5 6.85 8.20
FSLR 150501P00070000 P 05/01/15 70.0 7.30 8.80
FSLR 150501P00075000 P 05/01/15 75.0 12.10 14.55
FSLR 150501P00080000 P 05/01/15 80.0 17.05 19.45
FSLR 150501P00085000 P 05/01/15 85.0 21.85 24.10
FSLR 150508C00045000 C 05/08/15 45.0 16.35 18.00
FSLR 150508C00049000 C 05/08/15 49.0 12.45 14.15
FSLR 150508C00050000 C 05/08/15 50.0 11.40 13.20
FSLR 150508C00051000 C 05/08/15 51.0 10.40 12.25
FSLR 150508C00051500 C 05/08/15 51.5 10.00 11.75
FSLR 150508C00052000 C 05/08/15 52.0 9.40 11.15
FSLR 150508C00052500 C 05/08/15 52.5 8.95 10.65
FSLR 150508C00053000 C 05/08/15 53.0 8.65 10.20
FSLR 150508C00053500 C 05/08/15 53.5 8.20 9.70
FSLR 150508C00054000 C 05/08/15 54.0 7.75 9.15
FSLR 150508C00054500 C 05/08/15 54.5 7.35 8.70
FSLR 150508C00055000 C 05/08/15 55.0 6.95 8.30
FSLR 150508C00055500 C 05/08/15 55.5 6.85 7.80
FSLR 150508C00056000 C 05/08/15 56.0 6.50 7.25
FSLR 150508C00056500 C 05/08/15 56.5 6.10 6.65
FSLR 150508C00057000 C 05/08/15 57.0 5.75 6.45
FSLR 150508C00057500 C 05/08/15 57.5 5.25 6.00
FSLR 150508C00058000 C 05/08/15 58.0 4.85 5.45
FSLR 150508C00058500 C 05/08/15 58.5 4.40 5.15
FSLR 150508C00059000 C 05/08/15 59.0 4.00 4.80
FSLR 150508C00059500 C 05/08/15 59.5 3.70 4.50
FSLR 150508C00060000 C 05/08/15 60.0 3.40 4.00
FSLR 150508C00060500 C 05/08/15 60.5 3.25 3.90
FSLR 150508C00061000 C 05/08/15 61.0 2.87 3.35
FSLR 150508C00061500 C 05/08/15 61.5 2.65 3.20
FSLR 150508C00062000 C 05/08/15 62.0 2.54 2.93
FSLR 150508C00062500 C 05/08/15 62.5 2.24 2.64
FSLR 150508C00063000 C 05/08/15 63.0 2.03 2.47
FSLR 150508C00063500 C 05/08/15 63.5 1.82 2.22
FSLR 150508C00064000 C 05/08/15 64.0 1.62 2.13
FSLR 150508C00064500 C 05/08/15 64.5 1.45 1.85
FSLR 150508C00065000 C 05/08/15 65.0 1.32 1.62
FSLR 150508C00065500 C 05/08/15 65.5 1.20 1.49
FSLR 150508C00066000 C 05/08/15 66.0 1.05 1.36
FSLR 150508C00066500 C 05/08/15 66.5 0.88 1.25
FSLR 150508C00067000 C 05/08/15 67.0 0.82 1.08
FSLR 150508C00067500 C 05/08/15 67.5 0.72 0.97
FSLR 150508C00068000 C 05/08/15 68.0 0.64 0.83
FSLR 150508C00068500 C 05/08/15 68.5 0.53 0.95
FSLR 150508C00069000 C 05/08/15 69.0 0.47 0.79
FSLR 150508C00069500 C 05/08/15 69.5 0.44 0.65
FSLR 150508C00070000 C 05/08/15 70.0 0.40 0.55
FSLR 150508C00075000 C 05/08/15 75.0 0.00 0.27
FSLR 150508C00080000 C 05/08/15 80.0 0.00 0.46
FSLR 150508P00045000 P 05/08/15 45.0 0.00 0.50
FSLR 150508P00049000 P 05/08/15 49.0 0.07 0.40
FSLR 150508P00050000 P 05/08/15 50.0 0.08 0.43
FSLR 150508P00051000 P 05/08/15 51.0 0.02 0.46
FSLR 150508P00051500 P 05/08/15 51.5 0.05 0.49
FSLR 150508P00052000 P 05/08/15 52.0 0.09 0.53
FSLR 150508P00052500 P 05/08/15 52.5 0.14 0.55
FSLR 150508P00053000 P 05/08/15 53.0 0.19 0.60
FSLR 150508P00053500 P 05/08/15 53.5 0.25 0.50
FSLR 150508P00054000 P 05/08/15 54.0 0.32 0.53
FSLR 150508P00054500 P 05/08/15 54.5 0.33 0.68
FSLR 150508P00055000 P 05/08/15 55.0 0.43 0.62
FSLR 150508P00055500 P 05/08/15 55.5 0.47 0.69
FSLR 150508P00056000 P 05/08/15 56.0 0.52 0.93
FSLR 150508P00056500 P 05/08/15 56.5 0.61 0.79
FSLR 150508P00057000 P 05/08/15 57.0 0.65 0.85
FSLR 150508P00057500 P 05/08/15 57.5 0.77 0.98
FSLR 150508P00058000 P 05/08/15 58.0 0.86 1.12
FSLR 150508P00058500 P 05/08/15 58.5 0.96 1.65
FSLR 150508P00059000 P 05/08/15 59.0 1.12 1.37
FSLR 150508P00059500 P 05/08/15 59.5 1.23 1.70
FSLR 150508P00060000 P 05/08/15 60.0 1.41 1.70
FSLR 150508P00060500 P 05/08/15 60.5 1.57 1.87
FSLR 150508P00061000 P 05/08/15 61.0 1.73 2.50
FSLR 150508P00061500 P 05/08/15 61.5 1.95 2.64
FSLR 150508P00062000 P 05/08/15 62.0 2.14 2.61
FSLR 150508P00062500 P 05/08/15 62.5 2.42 2.88
FSLR 150508P00063000 P 05/08/15 63.0 2.79 3.05
FSLR 150508P00063500 P 05/08/15 63.5 2.93 3.35
FSLR 150508P00064000 P 05/08/15 64.0 3.25 3.75
FSLR 150508P00064500 P 05/08/15 64.5 3.55 4.05
FSLR 150508P00065000 P 05/08/15 65.0 3.85 4.35
FSLR 150508P00065500 P 05/08/15 65.5 4.10 5.40
FSLR 150508P00066000 P 05/08/15 66.0 4.50 5.10
FSLR 150508P00066500 P 05/08/15 66.5 4.85 6.05
FSLR 150508P00067000 P 05/08/15 67.0 5.20 6.55
FSLR 150508P00067500 P 05/08/15 67.5 5.65 6.30
FSLR 150508P00068000 P 05/08/15 68.0 6.05 7.35
FSLR 150508P00068500 P 05/08/15 68.5 6.40 7.70
FSLR 150508P00069000 P 05/08/15 69.0 6.85 8.20
FSLR 150508P00069500 P 05/08/15 69.5 7.15 8.60
FSLR 150508P00070000 P 05/08/15 70.0 7.60 9.10
FSLR 150508P00075000 P 05/08/15 75.0 12.20 14.60
FSLR 150508P00080000 P 05/08/15 80.0 17.10 18.95
FSLR 150515C00030000 C 05/15/15 30.0 31.25 33.25
FSLR 150515C00032500 C 05/15/15 32.5 28.75 30.75
FSLR 150515C00035000 C 05/15/15 35.0 26.25 28.25
FSLR 150515C00035500 C 05/15/15 35.5 25.25 28.60
FSLR 150515C00036000 C 05/15/15 36.0 24.75 28.15
FSLR 150515C00036500 C 05/15/15 36.5 23.70 27.55
FSLR 150515C00037000 C 05/15/15 37.0 23.75 27.15
FSLR 150515C00037500 C 05/15/15 37.5 23.75 25.75
FSLR 150515C00038000 C 05/15/15 38.0 22.75 26.05
FSLR 150515C00038500 C 05/15/15 38.5 22.25 25.55
FSLR 150515C00039000 C 05/15/15 39.0 21.75 25.10
FSLR 150515C00039500 C 05/15/15 39.5 21.25 24.60
FSLR 150515C00040000 C 05/15/15 40.0 21.20 23.20
FSLR 150515C00040500 C 05/15/15 40.5 20.25 23.55
FSLR 150515C00041000 C 05/15/15 41.0 19.75 23.10
FSLR 150515C00041500 C 05/15/15 41.5 19.25 22.45
FSLR 150515C00042000 C 05/15/15 42.0 18.80 21.95
FSLR 150515C00042500 C 05/15/15 42.5 18.90 20.50
FSLR 150515C00043000 C 05/15/15 43.0 17.80 21.00
FSLR 150515C00043500 C 05/15/15 43.5 17.30 20.50
FSLR 150515C00044000 C 05/15/15 44.0 16.80 20.00
FSLR 150515C00044500 C 05/15/15 44.5 16.30 19.50
FSLR 150515C00045000 C 05/15/15 45.0 16.45 18.05
FSLR 150515C00045500 C 05/15/15 45.5 15.30 18.55
FSLR 150515C00046000 C 05/15/15 46.0 14.85 18.05
FSLR 150515C00046500 C 05/15/15 46.5 14.35 17.55
FSLR 150515C00047000 C 05/15/15 47.0 13.85 17.05
FSLR 150515C00047500 C 05/15/15 47.5 14.10 15.60
FSLR 150515C00048000 C 05/15/15 48.0 12.90 16.10
FSLR 150515C00048500 C 05/15/15 48.5 12.40 15.65
FSLR 150515C00049000 C 05/15/15 49.0 12.00 15.00
FSLR 150515C00049500 C 05/15/15 49.5 11.45 14.70
FSLR 150515C00050000 C 05/15/15 50.0 11.70 13.25
FSLR 150515C00050500 C 05/15/15 50.5 11.00 12.80
FSLR 150515C00051000 C 05/15/15 51.0 10.05 13.00
FSLR 150515C00051500 C 05/15/15 51.5 10.00 12.00
FSLR 150515C00052000 C 05/15/15 52.0 9.75 11.25
FSLR 150515C00052500 C 05/15/15 52.5 9.40 10.65
FSLR 150515C00053000 C 05/15/15 53.0 8.15 10.25
FSLR 150515C00053500 C 05/15/15 53.5 7.70 9.85
FSLR 150515C00054000 C 05/15/15 54.0 7.25 9.40
FSLR 150515C00054500 C 05/15/15 54.5 7.95 8.80
FSLR 150515C00055000 C 05/15/15 55.0 7.65 8.35
FSLR 150515C00055500 C 05/15/15 55.5 7.45 7.85
FSLR 150515C00056000 C 05/15/15 56.0 7.00 7.55
FSLR 150515C00056500 C 05/15/15 56.5 6.55 7.15
FSLR 150515C00057000 C 05/15/15 57.0 6.15 6.50
FSLR 150515C00057500 C 05/15/15 57.5 5.85 6.15
FSLR 150515C00058000 C 05/15/15 58.0 5.40 5.70
FSLR 150515C00058500 C 05/15/15 58.5 5.00 5.35
FSLR 150515C00059000 C 05/15/15 59.0 4.70 5.15
FSLR 150515C00059500 C 05/15/15 59.5 4.40 4.70
FSLR 150515C00060000 C 05/15/15 60.0 4.05 4.25
FSLR 150515C00060500 C 05/15/15 60.5 3.75 4.00
FSLR 150515C00061000 C 05/15/15 61.0 3.50 3.70
FSLR 150515C00061500 C 05/15/15 61.5 3.20 3.45
FSLR 150515C00062000 C 05/15/15 62.0 2.96 3.15
FSLR 150515C00062500 C 05/15/15 62.5 2.74 2.88
FSLR 150515C00063000 C 05/15/15 63.0 2.46 2.62
FSLR 150515C00063500 C 05/15/15 63.5 2.27 2.42
FSLR 150515C00064000 C 05/15/15 64.0 2.07 2.20
FSLR 150515C00064500 C 05/15/15 64.5 1.89 2.02
FSLR 150515C00065000 C 05/15/15 65.0 1.70 1.83
FSLR 150515C00065500 C 05/15/15 65.5 1.55 1.66
FSLR 150515C00066000 C 05/15/15 66.0 1.40 1.52
FSLR 150515C00066500 C 05/15/15 66.5 1.27 1.38
FSLR 150515C00067000 C 05/15/15 67.0 1.13 1.24
FSLR 150515C00067500 C 05/15/15 67.5 1.02 1.13
FSLR 150515C00068000 C 05/15/15 68.0 0.94 1.02
FSLR 150515C00068500 C 05/15/15 68.5 0.83 0.96
FSLR 150515C00069000 C 05/15/15 69.0 0.73 0.85
FSLR 150515C00069500 C 05/15/15 69.5 0.64 1.00
FSLR 150515C00070000 C 05/15/15 70.0 0.60 0.71
FSLR 150515C00071000 C 05/15/15 71.0 0.42 0.65
FSLR 150515C00072000 C 05/15/15 72.0 0.31 0.55
FSLR 150515C00072500 C 05/15/15 72.5 0.26 0.55
FSLR 150515C00073000 C 05/15/15 73.0 0.20 0.43
FSLR 150515C00074000 C 05/15/15 74.0 0.15 0.47
FSLR 150515C00075000 C 05/15/15 75.0 0.18 0.30
FSLR 150515C00077500 C 05/15/15 77.5 0.00 0.50
FSLR 150515C00080000 C 05/15/15 80.0 0.07 0.35
FSLR 150515C00082500 C 05/15/15 82.5 0.00 0.50
FSLR 150515C00085000 C 05/15/15 85.0 0.02 0.12
FSLR 150515C00090000 C 05/15/15 90.0 0.00 0.11
FSLR 150515P00030000 P 05/15/15 30.0 0.00 0.05
FSLR 150515P00032500 P 05/15/15 32.5 0.00 0.05
FSLR 150515P00035000 P 05/15/15 35.0 0.00 0.09
FSLR 150515P00035500 P 05/15/15 35.5 0.00 0.09
FSLR 150515P00036000 P 05/15/15 36.0 0.00 0.09
FSLR 150515P00036500 P 05/15/15 36.5 0.00 0.10
FSLR 150515P00037000 P 05/15/15 37.0 0.00 0.10
FSLR 150515P00037500 P 05/15/15 37.5 0.00 0.10
FSLR 150515P00038000 P 05/15/15 38.0 0.00 0.11
FSLR 150515P00038500 P 05/15/15 38.5 0.00 0.09
FSLR 150515P00039000 P 05/15/15 39.0 0.00 0.09
FSLR 150515P00039500 P 05/15/15 39.5 0.00 0.09
FSLR 150515P00040000 P 05/15/15 40.0 0.01 0.09
FSLR 150515P00040500 P 05/15/15 40.5 0.00 0.10
FSLR 150515P00041000 P 05/15/15 41.0 0.00 0.13
FSLR 150515P00041500 P 05/15/15 41.5 0.00 0.15
FSLR 150515P00042000 P 05/15/15 42.0 0.00 0.19
FSLR 150515P00042500 P 05/15/15 42.5 0.00 0.23
FSLR 150515P00043000 P 05/15/15 43.0 0.01 0.30
FSLR 150515P00043500 P 05/15/15 43.5 0.01 0.34
FSLR 150515P00044000 P 05/15/15 44.0 0.02 0.40
FSLR 150515P00044500 P 05/15/15 44.5 0.03 0.50
FSLR 150515P00045000 P 05/15/15 45.0 0.04 0.36
FSLR 150515P00045500 P 05/15/15 45.5 0.05 0.45
FSLR 150515P00046000 P 05/15/15 46.0 0.06 0.48
FSLR 150515P00046500 P 05/15/15 46.5 0.06 0.36
FSLR 150515P00047000 P 05/15/15 47.0 0.09 0.39
FSLR 150515P00047500 P 05/15/15 47.5 0.10 0.38
FSLR 150515P00048000 P 05/15/15 48.0 0.11 0.49
FSLR 150515P00048500 P 05/15/15 48.5 0.13 0.50
FSLR 150515P00049000 P 05/15/15 49.0 0.02 0.49
FSLR 150515P00049500 P 05/15/15 49.5 0.04 0.52
FSLR 150515P00050000 P 05/15/15 50.0 0.07 0.47
FSLR 150515P00050500 P 05/15/15 50.5 0.10 0.59
FSLR 150515P00051000 P 05/15/15 51.0 0.13 0.62
FSLR 150515P00051500 P 05/15/15 51.5 0.17 0.67
FSLR 150515P00052000 P 05/15/15 52.0 0.21 0.71
FSLR 150515P00052500 P 05/15/15 52.5 0.26 0.51
FSLR 150515P00053000 P 05/15/15 53.0 0.32 0.56
FSLR 150515P00053500 P 05/15/15 53.5 0.37 0.86
FSLR 150515P00054000 P 05/15/15 54.0 0.43 0.85
FSLR 150515P00054500 P 05/15/15 54.5 0.56 0.66
FSLR 150515P00055000 P 05/15/15 55.0 0.63 0.73
FSLR 150515P00055500 P 05/15/15 55.5 0.68 0.87
FSLR 150515P00056000 P 05/15/15 56.0 0.79 0.88
FSLR 150515P00056500 P 05/15/15 56.5 0.86 0.97
FSLR 150515P00057000 P 05/15/15 57.0 0.98 1.06
FSLR 150515P00057500 P 05/15/15 57.5 1.09 1.18
FSLR 150515P00058000 P 05/15/15 58.0 1.23 1.31
FSLR 150515P00058500 P 05/15/15 58.5 1.34 1.49
FSLR 150515P00059000 P 05/15/15 59.0 1.47 1.61
FSLR 150515P00059500 P 05/15/15 59.5 1.65 1.81
FSLR 150515P00060000 P 05/15/15 60.0 1.82 1.96
FSLR 150515P00060500 P 05/15/15 60.5 1.98 2.16
FSLR 150515P00061000 P 05/15/15 61.0 2.21 2.34
FSLR 150515P00061500 P 05/15/15 61.5 2.42 2.61
FSLR 150515P00062000 P 05/15/15 62.0 2.68 2.83
FSLR 150515P00062500 P 05/15/15 62.5 2.93 3.05
FSLR 150515P00063000 P 05/15/15 63.0 3.15 3.35
FSLR 150515P00063500 P 05/15/15 63.5 3.45 3.65
FSLR 150515P00064000 P 05/15/15 64.0 3.75 4.35
FSLR 150515P00064500 P 05/15/15 64.5 4.05 4.60
FSLR 150515P00065000 P 05/15/15 65.0 4.35 4.65
FSLR 150515P00065500 P 05/15/15 65.5 4.70 4.95
FSLR 150515P00066000 P 05/15/15 66.0 5.05 5.35
FSLR 150515P00066500 P 05/15/15 66.5 5.35 6.25
FSLR 150515P00067000 P 05/15/15 67.0 5.60 6.40
FSLR 150515P00067500 P 05/15/15 67.5 6.20 6.40
FSLR 150515P00068000 P 05/15/15 68.0 6.40 6.85
FSLR 150515P00068500 P 05/15/15 68.5 6.80 7.60
FSLR 150515P00069000 P 05/15/15 69.0 7.25 8.10
FSLR 150515P00069500 P 05/15/15 69.5 7.70 8.75
FSLR 150515P00070000 P 05/15/15 70.0 8.00 9.20
FSLR 150515P00071000 P 05/15/15 71.0 8.80 10.10
FSLR 150515P00072000 P 05/15/15 72.0 9.75 11.05
FSLR 150515P00072500 P 05/15/15 72.5 10.05 12.00
FSLR 150515P00073000 P 05/15/15 73.0 10.45 12.05
FSLR 150515P00074000 P 05/15/15 74.0 11.35 12.95
FSLR 150515P00075000 P 05/15/15 75.0 12.30 14.00
FSLR 150515P00077500 P 05/15/15 77.5 14.00 16.90
FSLR 150515P00080000 P 05/15/15 80.0 17.10 18.85
FSLR 150515P00082500 P 05/15/15 82.5 18.40 21.85
FSLR 150515P00085000 P 05/15/15 85.0 21.85 23.85
FSLR 150515P00090000 P 05/15/15 90.0 26.85 28.75
FSLR 150522C00040000 C 05/22/15 40.0 21.20 23.20
FSLR 150522C00045000 C 05/22/15 45.0 16.30 18.05
FSLR 150522C00050000 C 05/22/15 50.0 11.55 13.30
FSLR 150522C00052000 C 05/22/15 52.0 9.75 11.60
FSLR 150522C00053000 C 05/22/15 53.0 9.00 10.30
FSLR 150522C00053500 C 05/22/15 53.5 8.65 9.85
FSLR 150522C00054000 C 05/22/15 54.0 8.20 9.45
FSLR 150522C00054500 C 05/22/15 54.5 7.65 9.00
FSLR 150522C00055000 C 05/22/15 55.0 7.35 8.60
FSLR 150522C00055500 C 05/22/15 55.5 6.95 8.20
FSLR 150522C00056000 C 05/22/15 56.0 7.15 7.80
FSLR 150522C00056500 C 05/22/15 56.5 6.75 7.40
FSLR 150522C00057000 C 05/22/15 57.0 5.80 7.05
FSLR 150522C00057500 C 05/22/15 57.5 5.90 6.70
FSLR 150522C00058000 C 05/22/15 58.0 5.55 6.35
FSLR 150522C00058500 C 05/22/15 58.5 5.30 6.00
FSLR 150522C00059000 C 05/22/15 59.0 4.95 5.55
FSLR 150522C00059500 C 05/22/15 59.5 4.65 5.25
FSLR 150522C00060000 C 05/22/15 60.0 4.35 4.90
FSLR 150522C00060500 C 05/22/15 60.5 4.00 4.60
FSLR 150522C00061000 C 05/22/15 61.0 3.80 4.35
FSLR 150522C00061500 C 05/22/15 61.5 3.50 4.05
FSLR 150522C00062000 C 05/22/15 62.0 3.15 3.70
FSLR 150522C00062500 C 05/22/15 62.5 2.98 3.35
FSLR 150522C00063000 C 05/22/15 63.0 2.73 3.15
FSLR 150522C00063500 C 05/22/15 63.5 2.50 2.94
FSLR 150522C00064000 C 05/22/15 64.0 2.29 2.74
FSLR 150522C00064500 C 05/22/15 64.5 2.11 2.72
FSLR 150522C00065000 C 05/22/15 65.0 1.90 2.15
FSLR 150522C00065500 C 05/22/15 65.5 1.78 2.09
FSLR 150522C00066000 C 05/22/15 66.0 1.62 2.04
FSLR 150522C00066500 C 05/22/15 66.5 1.43 1.88
FSLR 150522C00067000 C 05/22/15 67.0 1.30 1.74
FSLR 150522C00067500 C 05/22/15 67.5 1.24 1.38
FSLR 150522C00068000 C 05/22/15 68.0 1.08 1.40
FSLR 150522C00069000 C 05/22/15 69.0 0.94 1.20
FSLR 150522C00070000 C 05/22/15 70.0 0.73 0.85
FSLR 150522C00075000 C 05/22/15 75.0 0.18 0.57
FSLR 150522C00080000 C 05/22/15 80.0 0.00 0.50
FSLR 150522C00085000 C 05/22/15 85.0 0.00 0.44
FSLR 150522C00090000 C 05/22/15 90.0 0.00 0.18
FSLR 150522P00040000 P 05/22/15 40.0 0.00 0.15
FSLR 150522P00045000 P 05/22/15 45.0 0.00 0.50
FSLR 150522P00050000 P 05/22/15 50.0 0.14 0.56
FSLR 150522P00052000 P 05/22/15 52.0 0.31 0.74
FSLR 150522P00053000 P 05/22/15 53.0 0.43 0.86
FSLR 150522P00053500 P 05/22/15 53.5 0.50 0.92
FSLR 150522P00054000 P 05/22/15 54.0 0.58 1.00
FSLR 150522P00054500 P 05/22/15 54.5 0.65 1.08
FSLR 150522P00055000 P 05/22/15 55.0 0.75 1.17
FSLR 150522P00055500 P 05/22/15 55.5 0.85 1.27
FSLR 150522P00056000 P 05/22/15 56.0 0.94 1.38
FSLR 150522P00056500 P 05/22/15 56.5 1.03 1.49
FSLR 150522P00057000 P 05/22/15 57.0 1.14 1.62
FSLR 150522P00057500 P 05/22/15 57.5 1.28 1.75
FSLR 150522P00058000 P 05/22/15 58.0 1.41 1.90
FSLR 150522P00058500 P 05/22/15 58.5 1.58 2.05
FSLR 150522P00059000 P 05/22/15 59.0 1.69 2.22
FSLR 150522P00059500 P 05/22/15 59.5 1.87 2.40
FSLR 150522P00060000 P 05/22/15 60.0 2.06 2.50
FSLR 150522P00060500 P 05/22/15 60.5 2.29 2.93
FSLR 150522P00061000 P 05/22/15 61.0 2.46 3.15
FSLR 150522P00061500 P 05/22/15 61.5 2.72 3.35
FSLR 150522P00062000 P 05/22/15 62.0 2.92 3.40
FSLR 150522P00062500 P 05/22/15 62.5 3.15 3.50
FSLR 150522P00063000 P 05/22/15 63.0 3.45 4.15
FSLR 150522P00063500 P 05/22/15 63.5 3.65 4.45
FSLR 150522P00064000 P 05/22/15 64.0 4.00 4.70
FSLR 150522P00064500 P 05/22/15 64.5 4.25 5.05
FSLR 150522P00065000 P 05/22/15 65.0 4.65 5.40
FSLR 150522P00065500 P 05/22/15 65.5 4.95 5.75
FSLR 150522P00066000 P 05/22/15 66.0 5.30 6.10
FSLR 150522P00066500 P 05/22/15 66.5 5.70 6.45
FSLR 150522P00067000 P 05/22/15 67.0 5.95 6.95
FSLR 150522P00067500 P 05/22/15 67.5 6.20 7.20
FSLR 150522P00068000 P 05/22/15 68.0 6.55 7.75
FSLR 150522P00069000 P 05/22/15 69.0 7.25 8.55
FSLR 150522P00070000 P 05/22/15 70.0 8.15 9.40
FSLR 150522P00075000 P 05/22/15 75.0 12.35 14.05
FSLR 150522P00080000 P 05/22/15 80.0 17.15 18.85
FSLR 150522P00085000 P 05/22/15 85.0 21.95 23.85
FSLR 150522P00090000 P 05/22/15 90.0 26.85 28.75
FSLR 150529C00040000 C 05/29/15 40.0 21.20 23.20
FSLR 150529C00045000 C 05/29/15 45.0 16.40 18.10
FSLR 150529C00050000 C 05/29/15 50.0 11.65 13.35
FSLR 150529C00053500 C 05/29/15 53.5 8.70 9.95
FSLR 150529C00054000 C 05/29/15 54.0 8.30 9.55
FSLR 150529C00054500 C 05/29/15 54.5 7.90 9.15
FSLR 150529C00055000 C 05/29/15 55.0 7.45 8.75
FSLR 150529C00055500 C 05/29/15 55.5 7.10 8.35
FSLR 150529C00056000 C 05/29/15 56.0 6.70 7.95
FSLR 150529C00056500 C 05/29/15 56.5 6.30 7.55
FSLR 150529C00057000 C 05/29/15 57.0 6.00 7.20
FSLR 150529C00057500 C 05/29/15 57.5 5.95 6.85
FSLR 150529C00058000 C 05/29/15 58.0 5.80 6.50
FSLR 150529C00058500 C 05/29/15 58.5 5.45 6.15
FSLR 150529C00059000 C 05/29/15 59.0 5.15 5.70
FSLR 150529C00059500 C 05/29/15 59.5 4.80 5.40
FSLR 150529C00060000 C 05/29/15 60.0 4.50 5.10
FSLR 150529C00060500 C 05/29/15 60.5 4.15 4.80
FSLR 150529C00061000 C 05/29/15 61.0 3.95 4.50
FSLR 150529C00061500 C 05/29/15 61.5 3.65 4.25
FSLR 150529C00062000 C 05/29/15 62.0 3.40 4.00
FSLR 150529C00062500 C 05/29/15 62.5 3.15 3.65
FSLR 150529C00063000 C 05/29/15 63.0 2.98 3.35
FSLR 150529C00063500 C 05/29/15 63.5 2.70 3.15
FSLR 150529C00064000 C 05/29/15 64.0 2.49 3.05
FSLR 150529C00064500 C 05/29/15 64.5 2.31 2.88
FSLR 150529C00065000 C 05/29/15 65.0 2.13 2.80
FSLR 150529C00065500 C 05/29/15 65.5 1.98 2.25
FSLR 150529C00066000 C 05/29/15 66.0 1.82 2.20
FSLR 150529C00066500 C 05/29/15 66.5 1.62 2.04
FSLR 150529C00067000 C 05/29/15 67.0 1.49 1.90
FSLR 150529C00067500 C 05/29/15 67.5 1.36 1.70
FSLR 150529C00068000 C 05/29/15 68.0 1.25 1.63
FSLR 150529C00069000 C 05/29/15 69.0 1.04 1.41
FSLR 150529C00070000 C 05/29/15 70.0 0.85 1.19
FSLR 150529C00075000 C 05/29/15 75.0 0.29 0.61
FSLR 150529C00080000 C 05/29/15 80.0 0.00 0.50
FSLR 150529C00085000 C 05/29/15 85.0 0.00 0.50
FSLR 150529C00090000 C 05/29/15 90.0 0.00 0.28
FSLR 150529P00040000 P 05/29/15 40.0 0.00 0.25
FSLR 150529P00045000 P 05/29/15 45.0 0.00 0.40
FSLR 150529P00050000 P 05/29/15 50.0 0.20 0.63
FSLR 150529P00053500 P 05/29/15 53.5 0.63 0.96
FSLR 150529P00054000 P 05/29/15 54.0 0.70 1.05
FSLR 150529P00054500 P 05/29/15 54.5 0.80 1.20
FSLR 150529P00055000 P 05/29/15 55.0 0.84 1.15
FSLR 150529P00055500 P 05/29/15 55.5 1.00 1.40
FSLR 150529P00056000 P 05/29/15 56.0 1.03 1.50
FSLR 150529P00056500 P 05/29/15 56.5 1.15 1.63
FSLR 150529P00057000 P 05/29/15 57.0 1.26 1.77
FSLR 150529P00057500 P 05/29/15 57.5 1.39 1.90
FSLR 150529P00058000 P 05/29/15 58.0 1.51 2.05
FSLR 150529P00058500 P 05/29/15 58.5 1.74 2.21
FSLR 150529P00059000 P 05/29/15 59.0 1.88 2.38
FSLR 150529P00059500 P 05/29/15 59.5 2.06 2.80
FSLR 150529P00060000 P 05/29/15 60.0 2.22 2.91
FSLR 150529P00060500 P 05/29/15 60.5 2.45 3.10
FSLR 150529P00061000 P 05/29/15 61.0 2.62 3.30
FSLR 150529P00061500 P 05/29/15 61.5 2.88 3.55
FSLR 150529P00062000 P 05/29/15 62.0 3.05 3.80
FSLR 150529P00062500 P 05/29/15 62.5 3.30 3.90
FSLR 150529P00063000 P 05/29/15 63.0 3.60 4.35
FSLR 150529P00063500 P 05/29/15 63.5 3.90 4.60
FSLR 150529P00064000 P 05/29/15 64.0 4.20 5.05
FSLR 150529P00064500 P 05/29/15 64.5 4.40 5.35
FSLR 150529P00065000 P 05/29/15 65.0 4.80 5.60
FSLR 150529P00065500 P 05/29/15 65.5 5.15 6.00
FSLR 150529P00066000 P 05/29/15 66.0 5.45 6.30
FSLR 150529P00066500 P 05/29/15 66.5 5.70 6.75
FSLR 150529P00067000 P 05/29/15 67.0 6.05 7.15
FSLR 150529P00067500 P 05/29/15 67.5 6.50 7.60
FSLR 150529P00068000 P 05/29/15 68.0 6.70 7.90
FSLR 150529P00069000 P 05/29/15 69.0 7.45 8.60
FSLR 150529P00070000 P 05/29/15 70.0 8.20 9.55
FSLR 150529P00075000 P 05/29/15 75.0 12.50 14.10
FSLR 150529P00080000 P 05/29/15 80.0 17.15 18.90
FSLR 150529P00085000 P 05/29/15 85.0 21.95 23.85
FSLR 150529P00090000 P 05/29/15 90.0 26.85 28.80
FSLR 150619C00022500 C 06/19/15 22.5 37.30 41.10
FSLR 150619C00025000 C 06/19/15 25.0 35.00 38.60
FSLR 150619C00027500 C 06/19/15 27.5 32.95 36.00
FSLR 150619C00030000 C 06/19/15 30.0 31.20 33.20
FSLR 150619C00032500 C 06/19/15 32.5 28.70 30.70
FSLR 150619C00035000 C 06/19/15 35.0 26.35 28.20
FSLR 150619C00037500 C 06/19/15 37.5 23.90 25.75
FSLR 150619C00040000 C 06/19/15 40.0 21.45 23.25
FSLR 150619C00042500 C 06/19/15 42.5 19.05 20.65
FSLR 150619C00045000 C 06/19/15 45.0 16.60 18.25
FSLR 150619C00047500 C 06/19/15 47.5 14.25 15.90
FSLR 150619C00050000 C 06/19/15 50.0 12.10 13.65
FSLR 150619C00052500 C 06/19/15 52.5 9.95 11.60
FSLR 150619C00055000 C 06/19/15 55.0 8.05 9.20
FSLR 150619C00057500 C 06/19/15 57.5 6.75 7.30
FSLR 150619C00060000 C 06/19/15 60.0 5.15 5.55
FSLR 150619C00062500 C 06/19/15 62.5 3.90 4.15
FSLR 150619C00065000 C 06/19/15 65.0 2.77 3.00
FSLR 150619C00067500 C 06/19/15 67.5 1.96 2.17
FSLR 150619C00070000 C 06/19/15 70.0 1.36 1.51
FSLR 150619C00075000 C 06/19/15 75.0 0.50 0.90
FSLR 150619C00080000 C 06/19/15 80.0 0.28 0.52
FSLR 150619C00085000 C 06/19/15 85.0 0.02 0.50
FSLR 150619C00090000 C 06/19/15 90.0 0.00 0.50
FSLR 150619P00022500 P 06/19/15 22.5 0.00 0.05
FSLR 150619P00025000 P 06/19/15 25.0 0.02 0.05
FSLR 150619P00027500 P 06/19/15 27.5 0.00 0.16
FSLR 150619P00030000 P 06/19/15 30.0 0.01 0.17
FSLR 150619P00032500 P 06/19/15 32.5 0.01 0.10
FSLR 150619P00035000 P 06/19/15 35.0 0.05 0.21
FSLR 150619P00037500 P 06/19/15 37.5 0.05 0.23
FSLR 150619P00040000 P 06/19/15 40.0 0.05 0.15
FSLR 150619P00042500 P 06/19/15 42.5 0.00 0.50
FSLR 150619P00045000 P 06/19/15 45.0 0.12 0.52
FSLR 150619P00047500 P 06/19/15 47.5 0.20 0.55
FSLR 150619P00050000 P 06/19/15 50.0 0.43 0.89
FSLR 150619P00052500 P 06/19/15 52.5 0.82 1.20
FSLR 150619P00055000 P 06/19/15 55.0 1.30 1.45
FSLR 150619P00057500 P 06/19/15 57.5 1.96 2.10
FSLR 150619P00060000 P 06/19/15 60.0 2.85 3.05
FSLR 150619P00062500 P 06/19/15 62.5 4.00 4.25
FSLR 150619P00065000 P 06/19/15 65.0 5.40 6.20
FSLR 150619P00067500 P 06/19/15 67.5 7.10 7.95
FSLR 150619P00070000 P 06/19/15 70.0 8.85 9.90
FSLR 150619P00075000 P 06/19/15 75.0 12.70 14.20
FSLR 150619P00080000 P 06/19/15 80.0 17.35 18.90
FSLR 150619P00085000 P 06/19/15 85.0 22.00 23.90
FSLR 150619P00090000 P 06/19/15 90.0 26.90 28.85
FSLR 150717C00057500 C 07/17/15 57.5 7.25 8.00
FSLR 150717C00060000 C 07/17/15 60.0 5.75 6.45
FSLR 150717C00062500 C 07/17/15 62.5 4.45 5.00
FSLR 150717C00065000 C 07/17/15 65.0 3.30 3.95
FSLR 150717C00067500 C 07/17/15 67.5 2.43 3.20
FSLR 150717P00057500 P 07/17/15 57.5 2.46 3.25
FSLR 150717P00060000 P 07/17/15 60.0 3.40 4.25
FSLR 150717P00062500 P 07/17/15 62.5 4.60 4.95
FSLR 150717P00065000 P 07/17/15 65.0 5.90 7.00
FSLR 150717P00067500 P 07/17/15 67.5 7.60 8.70
FSLR 150918C00022500 C 09/18/15 22.5 37.50 41.85
FSLR 150918C00025000 C 09/18/15 25.0 35.10 39.40
FSLR 150918C00027500 C 09/18/15 27.5 32.70 36.85
FSLR 150918C00030000 C 09/18/15 30.0 30.60 33.30
FSLR 150918C00032500 C 09/18/15 32.5 27.85 31.70
FSLR 150918C00035000 C 09/18/15 35.0 25.60 29.20
FSLR 150918C00037500 C 09/18/15 37.5 23.35 26.80
FSLR 150918C00040000 C 09/18/15 40.0 21.80 23.65
FSLR 150918C00042500 C 09/18/15 42.5 19.55 21.25
FSLR 150918C00045000 C 09/18/15 45.0 17.35 19.10
FSLR 150918C00047500 C 09/18/15 47.5 15.35 16.95
FSLR 150918C00050000 C 09/18/15 50.0 13.80 14.90
FSLR 150918C00052500 C 09/18/15 52.5 11.65 12.80
FSLR 150918C00055000 C 09/18/15 55.0 10.30 10.95
FSLR 150918C00057500 C 09/18/15 57.5 8.65 9.40
FSLR 150918C00060000 C 09/18/15 60.0 7.35 8.00
FSLR 150918C00062500 C 09/18/15 62.5 6.00 6.65
FSLR 150918C00065000 C 09/18/15 65.0 5.20 5.50
FSLR 150918C00067500 C 09/18/15 67.5 4.05 4.85
FSLR 150918C00070000 C 09/18/15 70.0 3.35 3.90
FSLR 150918C00075000 C 09/18/15 75.0 2.15 2.56
FSLR 150918C00080000 C 09/18/15 80.0 1.32 1.76
FSLR 150918C00085000 C 09/18/15 85.0 0.81 1.19
FSLR 150918C00090000 C 09/18/15 90.0 0.43 0.81
FSLR 150918P00022500 P 09/18/15 22.5 0.02 0.15
FSLR 150918P00025000 P 09/18/15 25.0 0.00 0.32
FSLR 150918P00027500 P 09/18/15 27.5 0.00 0.49
FSLR 150918P00030000 P 09/18/15 30.0 0.00 0.49
FSLR 150918P00032500 P 09/18/15 32.5 0.00 0.49
FSLR 150918P00035000 P 09/18/15 35.0 0.01 0.49
FSLR 150918P00037500 P 09/18/15 37.5 0.18 0.55
FSLR 150918P00040000 P 09/18/15 40.0 0.33 0.68
FSLR 150918P00042500 P 09/18/15 42.5 0.58 0.94
FSLR 150918P00045000 P 09/18/15 45.0 0.91 1.24
FSLR 150918P00047500 P 09/18/15 47.5 1.29 1.64
FSLR 150918P00050000 P 09/18/15 50.0 1.78 2.14
FSLR 150918P00052500 P 09/18/15 52.5 2.41 2.78
FSLR 150918P00055000 P 09/18/15 55.0 3.15 3.60
FSLR 150918P00057500 P 09/18/15 57.5 4.10 4.65
FSLR 150918P00060000 P 09/18/15 60.0 5.15 5.85
FSLR 150918P00062500 P 09/18/15 62.5 6.35 7.05
FSLR 150918P00065000 P 09/18/15 65.0 7.75 8.55
FSLR 150918P00067500 P 09/18/15 67.5 9.30 10.40
FSLR 150918P00070000 P 09/18/15 70.0 10.90 12.10
FSLR 150918P00075000 P 09/18/15 75.0 14.60 15.85
FSLR 150918P00080000 P 09/18/15 80.0 18.60 20.00
FSLR 150918P00085000 P 09/18/15 85.0 22.80 24.60
FSLR 150918P00090000 P 09/18/15 90.0 27.45 29.25
FSLR 151218C00032500 C 12/18/15 32.5 28.05 32.00
FSLR 151218C00035000 C 12/18/15 35.0 26.75 28.95
FSLR 151218C00037500 C 12/18/15 37.5 23.55 27.40
FSLR 151218C00040000 C 12/18/15 40.0 22.35 24.40
FSLR 151218C00042500 C 12/18/15 42.5 20.45 22.35
FSLR 151218C00045000 C 12/18/15 45.0 18.35 20.05
FSLR 151218C00047500 C 12/18/15 47.5 15.70 18.10
FSLR 151218C00050000 C 12/18/15 50.0 14.10 16.45
FSLR 151218C00052500 C 12/18/15 52.5 13.05 14.80
FSLR 151218C00055000 C 12/18/15 55.0 11.60 13.25
FSLR 151218C00057500 C 12/18/15 57.5 10.10 11.80
FSLR 151218C00060000 C 12/18/15 60.0 8.95 10.10
FSLR 151218C00062500 C 12/18/15 62.5 7.75 8.85
FSLR 151218C00065000 C 12/18/15 65.0 6.85 7.25
FSLR 151218C00067500 C 12/18/15 67.5 5.80 6.60
FSLR 151218C00070000 C 12/18/15 70.0 4.80 6.05
FSLR 151218C00075000 C 12/18/15 75.0 3.40 4.45
FSLR 151218C00080000 C 12/18/15 80.0 2.43 3.40
FSLR 151218C00085000 C 12/18/15 85.0 1.81 2.80
FSLR 151218C00090000 C 12/18/15 90.0 1.26 1.89
FSLR 151218P00032500 P 12/18/15 32.5 0.19 0.70
FSLR 151218P00035000 P 12/18/15 35.0 0.38 0.85
FSLR 151218P00037500 P 12/18/15 37.5 0.57 1.63
FSLR 151218P00040000 P 12/18/15 40.0 0.96 1.46
FSLR 151218P00042500 P 12/18/15 42.5 1.26 1.86
FSLR 151218P00045000 P 12/18/15 45.0 1.63 2.00
FSLR 151218P00047500 P 12/18/15 47.5 2.17 2.86
FSLR 151218P00050000 P 12/18/15 50.0 2.80 3.15
FSLR 151218P00052500 P 12/18/15 52.5 3.55 4.45
FSLR 151218P00055000 P 12/18/15 55.0 4.45 5.40
FSLR 151218P00057500 P 12/18/15 57.5 5.25 6.50
FSLR 151218P00060000 P 12/18/15 60.0 6.40 7.60
FSLR 151218P00062500 P 12/18/15 62.5 7.90 8.90
FSLR 151218P00065000 P 12/18/15 65.0 9.20 10.35
FSLR 151218P00067500 P 12/18/15 67.5 10.90 12.35
FSLR 151218P00070000 P 12/18/15 70.0 12.45 14.00
FSLR 151218P00075000 P 12/18/15 75.0 15.95 17.35
FSLR 151218P00080000 P 12/18/15 80.0 19.75 21.35
FSLR 151218P00085000 P 12/18/15 85.0 23.90 25.65
FSLR 151218P00090000 P 12/18/15 90.0 28.30 30.10
FSLR 160115C00022500 C 01/15/16 22.5 37.50 42.00
FSLR 160115C00025000 C 01/15/16 25.0 35.60 39.20
FSLR 160115C00027500 C 01/15/16 27.5 32.70 36.80
FSLR 160115C00030000 C 01/15/16 30.0 32.00 33.60
FSLR 160115C00032500 C 01/15/16 32.5 28.75 31.25
FSLR 160115C00035000 C 01/15/16 35.0 26.90 28.95
FSLR 160115C00037500 C 01/15/16 37.5 25.00 26.70
FSLR 160115C00040000 C 01/15/16 40.0 22.60 24.50
FSLR 160115C00042500 C 01/15/16 42.5 20.55 22.40
FSLR 160115C00045000 C 01/15/16 45.0 18.80 20.25
FSLR 160115C00047500 C 01/15/16 47.5 16.80 18.35
FSLR 160115C00050000 C 01/15/16 50.0 15.10 16.25
FSLR 160115C00052500 C 01/15/16 52.5 13.65 14.50
FSLR 160115C00055000 C 01/15/16 55.0 12.20 12.95
FSLR 160115C00057500 C 01/15/16 57.5 10.85 11.45
FSLR 160115C00060000 C 01/15/16 60.0 9.45 10.10
FSLR 160115C00062500 C 01/15/16 62.5 8.25 8.75
FSLR 160115C00065000 C 01/15/16 65.0 7.40 7.80
FSLR 160115C00067500 C 01/15/16 67.5 6.45 6.75
FSLR 160115C00070000 C 01/15/16 70.0 5.45 5.85
FSLR 160115C00072500 C 01/15/16 72.5 4.85 5.10
FSLR 160115C00075000 C 01/15/16 75.0 4.15 4.50
FSLR 160115C00077500 C 01/15/16 77.5 3.55 3.95
FSLR 160115C00080000 C 01/15/16 80.0 2.98 3.35
FSLR 160115C00082500 C 01/15/16 82.5 2.68 2.99
FSLR 160115C00085000 C 01/15/16 85.0 2.15 2.65
FSLR 160115C00090000 C 01/15/16 90.0 1.50 1.99
FSLR 160115C00095000 C 01/15/16 95.0 1.16 1.51
FSLR 160115C00100000 C 01/15/16 100.0 0.81 1.17
FSLR 160115C00105000 C 01/15/16 105.0 0.56 0.91
FSLR 160115C00110000 C 01/15/16 110.0 0.36 0.73
FSLR 160115P00022500 P 01/15/16 22.5 0.00 0.49
FSLR 160115P00025000 P 01/15/16 25.0 0.10 0.49
FSLR 160115P00027500 P 01/15/16 27.5 0.10 0.50
FSLR 160115P00030000 P 01/15/16 30.0 0.30 0.52
FSLR 160115P00032500 P 01/15/16 32.5 0.31 0.65
FSLR 160115P00035000 P 01/15/16 35.0 0.50 0.84
FSLR 160115P00037500 P 01/15/16 37.5 0.75 1.08
FSLR 160115P00040000 P 01/15/16 40.0 1.10 1.40
FSLR 160115P00042500 P 01/15/16 42.5 1.49 1.81
FSLR 160115P00045000 P 01/15/16 45.0 1.98 2.31
FSLR 160115P00047500 P 01/15/16 47.5 2.50 3.05
FSLR 160115P00050000 P 01/15/16 50.0 3.25 3.65
FSLR 160115P00052500 P 01/15/16 52.5 4.10 4.35
FSLR 160115P00055000 P 01/15/16 55.0 5.00 5.35
FSLR 160115P00057500 P 01/15/16 57.5 6.00 6.35
FSLR 160115P00060000 P 01/15/16 60.0 7.30 7.60
FSLR 160115P00062500 P 01/15/16 62.5 8.50 9.00
FSLR 160115P00065000 P 01/15/16 65.0 9.95 10.45
FSLR 160115P00067500 P 01/15/16 67.5 11.40 12.25
FSLR 160115P00070000 P 01/15/16 70.0 13.15 13.90
FSLR 160115P00072500 P 01/15/16 72.5 14.65 15.75
FSLR 160115P00075000 P 01/15/16 75.0 16.65 17.10
FSLR 160115P00077500 P 01/15/16 77.5 18.45 19.55
FSLR 160115P00080000 P 01/15/16 80.0 20.30 21.40
FSLR 160115P00082500 P 01/15/16 82.5 22.60 23.00
FSLR 160115P00085000 P 01/15/16 85.0 24.45 25.65
FSLR 160115P00090000 P 01/15/16 90.0 28.55 30.25
FSLR 160115P00095000 P 01/15/16 95.0 33.05 34.80
FSLR 160115P00100000 P 01/15/16 100.0 37.70 39.70
FSLR 160115P00105000 P 01/15/16 105.0 42.50 44.70
FSLR 160115P00110000 P 01/15/16 110.0 47.25 49.45
FSLR 170120C00022500 C 01/20/17 22.5 38.45 42.40
FSLR 170120C00025000 C 01/20/17 25.0 36.05 40.00
FSLR 170120C00027500 C 01/20/17 27.5 34.10 37.80
FSLR 170120C00030000 C 01/20/17 30.0 32.15 35.20
FSLR 170120C00032500 C 01/20/17 32.5 30.10 33.40
FSLR 170120C00035000 C 01/20/17 35.0 28.20 31.20
FSLR 170120C00037500 C 01/20/17 37.5 26.35 29.20
FSLR 170120C00040000 C 01/20/17 40.0 24.55 27.60
FSLR 170120C00042500 C 01/20/17 42.5 22.85 25.80
FSLR 170120C00045000 C 01/20/17 45.0 21.25 24.20
FSLR 170120C00047500 C 01/20/17 47.5 20.70 22.30
FSLR 170120C00050000 C 01/20/17 50.0 19.25 20.90
FSLR 170120C00052500 C 01/20/17 52.5 17.35 19.50
FSLR 170120C00055000 C 01/20/17 55.0 16.65 18.20
FSLR 170120C00057500 C 01/20/17 57.5 15.30 16.75
FSLR 170120C00060000 C 01/20/17 60.0 14.30 15.60
FSLR 170120C00062500 C 01/20/17 62.5 13.25 14.55
FSLR 170120C00065000 C 01/20/17 65.0 12.25 13.55
FSLR 170120C00067500 C 01/20/17 67.5 11.40 12.60
FSLR 170120C00070000 C 01/20/17 70.0 10.15 11.65
FSLR 170120C00075000 C 01/20/17 75.0 8.95 9.90
FSLR 170120C00080000 C 01/20/17 80.0 7.60 8.75
FSLR 170120C00085000 C 01/20/17 85.0 6.50 7.65
FSLR 170120C00090000 C 01/20/17 90.0 5.55 6.60
FSLR 170120P00022500 P 01/20/17 22.5 0.14 0.66
FSLR 170120P00025000 P 01/20/17 25.0 0.41 1.21
FSLR 170120P00027500 P 01/20/17 27.5 0.73 1.50
FSLR 170120P00030000 P 01/20/17 30.0 1.13 1.85
FSLR 170120P00032500 P 01/20/17 32.5 1.59 2.27
FSLR 170120P00035000 P 01/20/17 35.0 2.00 2.78
FSLR 170120P00037500 P 01/20/17 37.5 2.45 3.05
FSLR 170120P00040000 P 01/20/17 40.0 3.15 4.30
FSLR 170120P00042500 P 01/20/17 42.5 3.90 5.10
FSLR 170120P00045000 P 01/20/17 45.0 5.00 5.80
FSLR 170120P00047500 P 01/20/17 47.5 5.85 6.40
FSLR 170120P00050000 P 01/20/17 50.0 6.85 7.45
FSLR 170120P00052500 P 01/20/17 52.5 7.95 8.55
FSLR 170120P00055000 P 01/20/17 55.0 8.80 10.40
FSLR 170120P00057500 P 01/20/17 57.5 10.05 11.65
FSLR 170120P00060000 P 01/20/17 60.0 11.70 12.45
FSLR 170120P00062500 P 01/20/17 62.5 12.60 14.95
FSLR 170120P00065000 P 01/20/17 65.0 14.60 15.45
FSLR 170120P00067500 P 01/20/17 67.5 16.10 17.10
FSLR 170120P00070000 P 01/20/17 70.0 17.70 18.70
FSLR 170120P00075000 P 01/20/17 75.0 21.10 22.15
FSLR 170120P00080000 P 01/20/17 80.0 24.70 25.85
FSLR 170120P00085000 P 01/20/17 85.0 28.55 29.75
FSLR 170120P00090000 P 01/20/17 90.0 32.50 33.95

OPRA data is delayed 15 minutes.