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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 160902C00030000 C 09/02/16 30.0 5.75 8.40
FSLR 160902C00031000 C 09/02/16 31.0 5.15 6.75
FSLR 160902C00031500 C 09/02/16 31.5 5.90 6.25
FSLR 160902C00032000 C 09/02/16 32.0 5.40 5.75
FSLR 160902C00032500 C 09/02/16 32.5 4.85 5.25
FSLR 160902C00033000 C 09/02/16 33.0 3.20 4.75
FSLR 160902C00033500 C 09/02/16 33.5 3.10 4.25
FSLR 160902C00034000 C 09/02/16 34.0 3.40 3.75
FSLR 160902C00034500 C 09/02/16 34.5 2.89 3.25
FSLR 160902C00035000 C 09/02/16 35.0 2.55 2.65
FSLR 160902C00035500 C 09/02/16 35.5 2.05 2.24
FSLR 160902C00036000 C 09/02/16 36.0 1.68 1.77
FSLR 160902C00036500 C 09/02/16 36.5 1.29 1.36
FSLR 160902C00037000 C 09/02/16 37.0 0.94 1.01
FSLR 160902C00037500 C 09/02/16 37.5 0.66 0.71
FSLR 160902C00038000 C 09/02/16 38.0 0.44 0.49
FSLR 160902C00038500 C 09/02/16 38.5 0.29 0.33
FSLR 160902C00039000 C 09/02/16 39.0 0.18 0.21
FSLR 160902C00039500 C 09/02/16 39.5 0.11 0.14
FSLR 160902C00040000 C 09/02/16 40.0 0.08 0.09
FSLR 160902C00040500 C 09/02/16 40.5 0.03 0.07
FSLR 160902C00041000 C 09/02/16 41.0 0.02 0.05
FSLR 160902C00041500 C 09/02/16 41.5 0.00 0.03
FSLR 160902C00042000 C 09/02/16 42.0 0.02 0.03
FSLR 160902C00042500 C 09/02/16 42.5 0.00 0.03
FSLR 160902C00043000 C 09/02/16 43.0 0.00 0.03
FSLR 160902C00043500 C 09/02/16 43.5 0.00 0.03
FSLR 160902C00044000 C 09/02/16 44.0 0.00 0.04
FSLR 160902C00044500 C 09/02/16 44.5 0.00 0.12
FSLR 160902C00045000 C 09/02/16 45.0 0.00 0.04
FSLR 160902C00045500 C 09/02/16 45.5 0.00 0.06
FSLR 160902C00046000 C 09/02/16 46.0 0.00 0.04
FSLR 160902C00046500 C 09/02/16 46.5 0.00 0.18
FSLR 160902C00047000 C 09/02/16 47.0 0.00 0.21
FSLR 160902C00047500 C 09/02/16 47.5 0.00 0.17
FSLR 160902C00048000 C 09/02/16 48.0 0.00 0.15
FSLR 160902C00048500 C 09/02/16 48.5 0.00 0.13
FSLR 160902C00049000 C 09/02/16 49.0 0.00 0.12
FSLR 160902C00049500 C 09/02/16 49.5 0.00 0.09
FSLR 160902C00050000 C 09/02/16 50.0 0.00 0.07
FSLR 160902C00050500 C 09/02/16 50.5 0.00 0.06
FSLR 160902C00051000 C 09/02/16 51.0 0.00 0.06
FSLR 160902C00051500 C 09/02/16 51.5 0.00 0.05
FSLR 160902C00052000 C 09/02/16 52.0 0.00 0.05
FSLR 160902C00052500 C 09/02/16 52.5 0.00 0.05
FSLR 160902C00053000 C 09/02/16 53.0 0.00 0.05
FSLR 160902C00053500 C 09/02/16 53.5 0.00 0.05
FSLR 160902C00054000 C 09/02/16 54.0 0.00 0.05
FSLR 160902C00054500 C 09/02/16 54.5 0.00 0.05
FSLR 160902C00055000 C 09/02/16 55.0 0.00 0.05
FSLR 160902C00055500 C 09/02/16 55.5 0.00 0.05
FSLR 160902C00056000 C 09/02/16 56.0 0.00 0.05
FSLR 160902C00056500 C 09/02/16 56.5 0.00 0.05
FSLR 160902C00057000 C 09/02/16 57.0 0.00 0.05
FSLR 160902C00057500 C 09/02/16 57.5 0.00 0.05
FSLR 160902C00058000 C 09/02/16 58.0 0.00 0.05
FSLR 160902C00060000 C 09/02/16 60.0 0.00 0.05
FSLR 160902C00065000 C 09/02/16 65.0 0.00 0.05
FSLR 160902P00030000 P 09/02/16 30.0 0.00 0.03
FSLR 160902P00031000 P 09/02/16 31.0 0.00 0.40
FSLR 160902P00031500 P 09/02/16 31.5 0.00 0.45
FSLR 160902P00032000 P 09/02/16 32.0 0.00 0.03
FSLR 160902P00032500 P 09/02/16 32.5 0.00 0.03
FSLR 160902P00033000 P 09/02/16 33.0 0.00 0.03
FSLR 160902P00033500 P 09/02/16 33.5 0.01 0.04
FSLR 160902P00034000 P 09/02/16 34.0 0.02 0.05
FSLR 160902P00034500 P 09/02/16 34.5 0.04 0.08
FSLR 160902P00035000 P 09/02/16 35.0 0.08 0.10
FSLR 160902P00035500 P 09/02/16 35.5 0.11 0.14
FSLR 160902P00036000 P 09/02/16 36.0 0.18 0.22
FSLR 160902P00036500 P 09/02/16 36.5 0.30 0.34
FSLR 160902P00037000 P 09/02/16 37.0 0.45 0.50
FSLR 160902P00037500 P 09/02/16 37.5 0.66 0.73
FSLR 160902P00038000 P 09/02/16 38.0 0.94 1.02
FSLR 160902P00038500 P 09/02/16 38.5 1.26 1.37
FSLR 160902P00039000 P 09/02/16 39.0 1.64 1.77
FSLR 160902P00039500 P 09/02/16 39.5 2.06 2.20
FSLR 160902P00040000 P 09/02/16 40.0 2.51 2.64
FSLR 160902P00040500 P 09/02/16 40.5 2.93 3.30
FSLR 160902P00041000 P 09/02/16 41.0 3.35 3.65
FSLR 160902P00041500 P 09/02/16 41.5 3.80 5.95
FSLR 160902P00042000 P 09/02/16 42.0 4.30 6.40
FSLR 160902P00042500 P 09/02/16 42.5 4.80 6.80
FSLR 160902P00043000 P 09/02/16 43.0 5.30 7.20
FSLR 160902P00043500 P 09/02/16 43.5 5.80 8.05
FSLR 160902P00044000 P 09/02/16 44.0 6.30 8.45
FSLR 160902P00044500 P 09/02/16 44.5 4.90 8.60
FSLR 160902P00045000 P 09/02/16 45.0 6.90 9.60
FSLR 160902P00045500 P 09/02/16 45.5 5.65 10.15
FSLR 160902P00046000 P 09/02/16 46.0 7.25 9.05
FSLR 160902P00046500 P 09/02/16 46.5 7.00 11.30
FSLR 160902P00047000 P 09/02/16 47.0 8.25 10.10
FSLR 160902P00047500 P 09/02/16 47.5 8.15 11.65
FSLR 160902P00048000 P 09/02/16 48.0 8.50 12.80
FSLR 160902P00048500 P 09/02/16 48.5 9.00 13.30
FSLR 160902P00049000 P 09/02/16 49.0 9.50 13.75
FSLR 160902P00049500 P 09/02/16 49.5 10.00 12.65
FSLR 160902P00050000 P 09/02/16 50.0 10.60 14.80
FSLR 160902P00050500 P 09/02/16 50.5 11.00 13.65
FSLR 160902P00051000 P 09/02/16 51.0 11.50 15.75
FSLR 160902P00051500 P 09/02/16 51.5 12.00 14.65
FSLR 160902P00052000 P 09/02/16 52.0 12.55 16.80
FSLR 160902P00052500 P 09/02/16 52.5 13.10 17.40
FSLR 160902P00053000 P 09/02/16 53.0 13.55 17.15
FSLR 160902P00053500 P 09/02/16 53.5 14.00 18.40
FSLR 160902P00054000 P 09/02/16 54.0 14.55 18.10
FSLR 160902P00054500 P 09/02/16 54.5 15.00 19.15
FSLR 160902P00055000 P 09/02/16 55.0 15.50 19.15
FSLR 160902P00055500 P 09/02/16 55.5 16.00 20.15
FSLR 160902P00056000 P 09/02/16 56.0 16.50 20.80
FSLR 160902P00056500 P 09/02/16 56.5 17.00 21.25
FSLR 160902P00057000 P 09/02/16 57.0 17.50 21.60
FSLR 160902P00057500 P 09/02/16 57.5 18.00 22.30
FSLR 160902P00058000 P 09/02/16 58.0 18.55 22.85
FSLR 160902P00060000 P 09/02/16 60.0 20.60 24.85
FSLR 160902P00065000 P 09/02/16 65.0 25.55 29.55
FSLR 160909C00030000 C 09/09/16 30.0 7.35 7.75
FSLR 160909C00031000 C 09/09/16 31.0 6.35 6.80
FSLR 160909C00031500 C 09/09/16 31.5 5.85 6.30
FSLR 160909C00032000 C 09/09/16 32.0 5.30 5.80
FSLR 160909C00032500 C 09/09/16 32.5 4.85 5.30
FSLR 160909C00033000 C 09/09/16 33.0 4.35 4.85
FSLR 160909C00033500 C 09/09/16 33.5 3.90 4.35
FSLR 160909C00034000 C 09/09/16 34.0 3.50 3.90
FSLR 160909C00034500 C 09/09/16 34.5 3.05 3.40
FSLR 160909C00035000 C 09/09/16 35.0 2.72 2.91
FSLR 160909C00035500 C 09/09/16 35.5 2.30 2.53
FSLR 160909C00036000 C 09/09/16 36.0 1.96 2.14
FSLR 160909C00036500 C 09/09/16 36.5 1.58 1.67
FSLR 160909C00037000 C 09/09/16 37.0 1.27 1.35
FSLR 160909C00037500 C 09/09/16 37.5 0.99 1.08
FSLR 160909C00038000 C 09/09/16 38.0 0.78 0.86
FSLR 160909C00038500 C 09/09/16 38.5 0.59 0.67
FSLR 160909C00039000 C 09/09/16 39.0 0.45 0.50
FSLR 160909C00039500 C 09/09/16 39.5 0.33 0.40
FSLR 160909C00040000 C 09/09/16 40.0 0.24 0.31
FSLR 160909C00040500 C 09/09/16 40.5 0.17 0.25
FSLR 160909C00041000 C 09/09/16 41.0 0.10 0.20
FSLR 160909C00041500 C 09/09/16 41.5 0.07 0.15
FSLR 160909C00042000 C 09/09/16 42.0 0.00 0.10
FSLR 160909C00042500 C 09/09/16 42.5 0.00 0.17
FSLR 160909C00043000 C 09/09/16 43.0 0.00 0.36
FSLR 160909C00043500 C 09/09/16 43.5 0.00 0.49
FSLR 160909C00044000 C 09/09/16 44.0 0.00 0.15
FSLR 160909C00044500 C 09/09/16 44.5 0.00 0.12
FSLR 160909C00045000 C 09/09/16 45.0 0.00 0.08
FSLR 160909C00045500 C 09/09/16 45.5 0.00 0.06
FSLR 160909C00046000 C 09/09/16 46.0 0.00 0.15
FSLR 160909C00046500 C 09/09/16 46.5 0.00 0.45
FSLR 160909C00047000 C 09/09/16 47.0 0.00 0.43
FSLR 160909C00047500 C 09/09/16 47.5 0.00 0.27
FSLR 160909C00048000 C 09/09/16 48.0 0.00 0.37
FSLR 160909C00048500 C 09/09/16 48.5 0.00 0.36
FSLR 160909C00049000 C 09/09/16 49.0 0.00 0.34
FSLR 160909C00049500 C 09/09/16 49.5 0.00 0.31
FSLR 160909C00050000 C 09/09/16 50.0 0.00 0.16
FSLR 160909C00050500 C 09/09/16 50.5 0.00 0.27
FSLR 160909C00051000 C 09/09/16 51.0 0.00 0.25
FSLR 160909C00051500 C 09/09/16 51.5 0.00 0.20
FSLR 160909C00052000 C 09/09/16 52.0 0.00 0.19
FSLR 160909C00052500 C 09/09/16 52.5 0.00 0.09
FSLR 160909C00053000 C 09/09/16 53.0 0.00 0.16
FSLR 160909C00053500 C 09/09/16 53.5 0.00 0.14
FSLR 160909C00054000 C 09/09/16 54.0 0.00 0.11
FSLR 160909C00054500 C 09/09/16 54.5 0.00 0.10
FSLR 160909C00055000 C 09/09/16 55.0 0.00 0.10
FSLR 160909C00055500 C 09/09/16 55.5 0.00 0.10
FSLR 160909C00056000 C 09/09/16 56.0 0.00 0.09
FSLR 160909C00056500 C 09/09/16 56.5 0.00 0.07
FSLR 160909C00057000 C 09/09/16 57.0 0.00 0.06
FSLR 160909C00057500 C 09/09/16 57.5 0.00 0.06
FSLR 160909C00060000 C 09/09/16 60.0 0.00 0.05
FSLR 160909C00065000 C 09/09/16 65.0 0.00 0.05
FSLR 160909P00030000 P 09/09/16 30.0 0.00 0.07
FSLR 160909P00031000 P 09/09/16 31.0 0.00 0.50
FSLR 160909P00031500 P 09/09/16 31.5 0.00 0.50
FSLR 160909P00032000 P 09/09/16 32.0 0.00 0.50
FSLR 160909P00032500 P 09/09/16 32.5 0.00 0.45
FSLR 160909P00033000 P 09/09/16 33.0 0.00 0.39
FSLR 160909P00033500 P 09/09/16 33.5 0.00 0.19
FSLR 160909P00034000 P 09/09/16 34.0 0.09 0.22
FSLR 160909P00034500 P 09/09/16 34.5 0.00 0.28
FSLR 160909P00035000 P 09/09/16 35.0 0.23 0.31
FSLR 160909P00035500 P 09/09/16 35.5 0.30 0.39
FSLR 160909P00036000 P 09/09/16 36.0 0.44 0.48
FSLR 160909P00036500 P 09/09/16 36.5 0.57 0.63
FSLR 160909P00037000 P 09/09/16 37.0 0.76 0.82
FSLR 160909P00037500 P 09/09/16 37.5 0.99 1.05
FSLR 160909P00038000 P 09/09/16 38.0 1.25 1.32
FSLR 160909P00038500 P 09/09/16 38.5 1.57 1.68
FSLR 160909P00039000 P 09/09/16 39.0 1.90 2.04
FSLR 160909P00039500 P 09/09/16 39.5 2.27 2.42
FSLR 160909P00040000 P 09/09/16 40.0 2.67 2.83
FSLR 160909P00040500 P 09/09/16 40.5 3.10 3.40
FSLR 160909P00041000 P 09/09/16 41.0 3.45 4.00
FSLR 160909P00041500 P 09/09/16 41.5 3.95 4.50
FSLR 160909P00042000 P 09/09/16 42.0 4.35 6.60
FSLR 160909P00042500 P 09/09/16 42.5 4.85 5.40
FSLR 160909P00043000 P 09/09/16 43.0 5.30 7.50
FSLR 160909P00043500 P 09/09/16 43.5 5.55 8.15
FSLR 160909P00044000 P 09/09/16 44.0 6.15 8.65
FSLR 160909P00044500 P 09/09/16 44.5 6.50 8.65
FSLR 160909P00045000 P 09/09/16 45.0 6.35 8.25
FSLR 160909P00045500 P 09/09/16 45.5 7.10 8.60
FSLR 160909P00046000 P 09/09/16 46.0 7.55 9.15
FSLR 160909P00046500 P 09/09/16 46.5 7.50 11.05
FSLR 160909P00047000 P 09/09/16 47.0 7.50 11.40
FSLR 160909P00047500 P 09/09/16 47.5 8.95 12.05
FSLR 160909P00048000 P 09/09/16 48.0 8.55 12.10
FSLR 160909P00048500 P 09/09/16 48.5 9.10 11.60
FSLR 160909P00049000 P 09/09/16 49.0 9.50 12.10
FSLR 160909P00049500 P 09/09/16 49.5 11.05 14.40
FSLR 160909P00050000 P 09/09/16 50.0 11.20 14.95
FSLR 160909P00050500 P 09/09/16 50.5 11.85 13.60
FSLR 160909P00051000 P 09/09/16 51.0 12.55 14.10
FSLR 160909P00051500 P 09/09/16 51.5 12.00 14.60
FSLR 160909P00052000 P 09/09/16 52.0 12.55 16.65
FSLR 160909P00052500 P 09/09/16 52.5 13.00 17.25
FSLR 160909P00053000 P 09/09/16 53.0 13.50 17.15
FSLR 160909P00053500 P 09/09/16 53.5 14.00 18.25
FSLR 160909P00054000 P 09/09/16 54.0 14.50 18.15
FSLR 160909P00054500 P 09/09/16 54.5 15.00 19.25
FSLR 160909P00055000 P 09/09/16 55.0 16.45 18.10
FSLR 160909P00055500 P 09/09/16 55.5 16.00 20.35
FSLR 160909P00056000 P 09/09/16 56.0 16.50 20.15
FSLR 160909P00056500 P 09/09/16 56.5 17.00 21.25
FSLR 160909P00057000 P 09/09/16 57.0 17.50 21.80
FSLR 160909P00057500 P 09/09/16 57.5 18.00 22.25
FSLR 160909P00060000 P 09/09/16 60.0 20.50 24.80
FSLR 160909P00065000 P 09/09/16 65.0 25.55 29.90
FSLR 160916C00025000 C 09/16/16 25.0 10.25 14.85
FSLR 160916C00027500 C 09/16/16 27.5 7.85 12.20
FSLR 160916C00030000 C 09/16/16 30.0 6.00 8.50
FSLR 160916C00032500 C 09/16/16 32.5 4.75 5.50
FSLR 160916C00033000 C 09/16/16 33.0 4.40 4.95
FSLR 160916C00033500 C 09/16/16 33.5 3.95 4.60
FSLR 160916C00034000 C 09/16/16 34.0 3.65 4.05
FSLR 160916C00034500 C 09/16/16 34.5 3.30 3.55
FSLR 160916C00035000 C 09/16/16 35.0 2.92 3.10
FSLR 160916C00035500 C 09/16/16 35.5 2.52 2.72
FSLR 160916C00036000 C 09/16/16 36.0 2.16 2.34
FSLR 160916C00036500 C 09/16/16 36.5 1.85 1.98
FSLR 160916C00037000 C 09/16/16 37.0 1.55 1.68
FSLR 160916C00037500 C 09/16/16 37.5 1.30 1.39
FSLR 160916C00038000 C 09/16/16 38.0 1.06 1.16
FSLR 160916C00038500 C 09/16/16 38.5 0.88 0.94
FSLR 160916C00039000 C 09/16/16 39.0 0.71 0.78
FSLR 160916C00039500 C 09/16/16 39.5 0.56 0.64
FSLR 160916C00040000 C 09/16/16 40.0 0.45 0.49
FSLR 160916C00040500 C 09/16/16 40.5 0.35 0.42
FSLR 160916C00041000 C 09/16/16 41.0 0.28 0.34
FSLR 160916C00041500 C 09/16/16 41.5 0.21 0.26
FSLR 160916C00042000 C 09/16/16 42.0 0.15 0.20
FSLR 160916C00042500 C 09/16/16 42.5 0.10 0.16
FSLR 160916C00043000 C 09/16/16 43.0 0.09 0.12
FSLR 160916C00043500 C 09/16/16 43.5 0.05 0.10
FSLR 160916C00044000 C 09/16/16 44.0 0.03 0.08
FSLR 160916C00044500 C 09/16/16 44.5 0.03 0.06
FSLR 160916C00045000 C 09/16/16 45.0 0.01 0.08
FSLR 160916C00045500 C 09/16/16 45.5 0.01 0.04
FSLR 160916C00046000 C 09/16/16 46.0 0.01 0.04
FSLR 160916C00046500 C 09/16/16 46.5 0.00 0.08
FSLR 160916C00047000 C 09/16/16 47.0 0.00 0.08
FSLR 160916C00047500 C 09/16/16 47.5 0.00 0.03
FSLR 160916C00048000 C 09/16/16 48.0 0.00 0.03
FSLR 160916C00048500 C 09/16/16 48.5 0.00 0.08
FSLR 160916C00049000 C 09/16/16 49.0 0.00 0.05
FSLR 160916C00049500 C 09/16/16 49.5 0.00 0.09
FSLR 160916C00050000 C 09/16/16 50.0 0.00 0.04
FSLR 160916C00050500 C 09/16/16 50.5 0.00 0.05
FSLR 160916C00051000 C 09/16/16 51.0 0.00 0.05
FSLR 160916C00051500 C 09/16/16 51.5 0.00 0.04
FSLR 160916C00052000 C 09/16/16 52.0 0.00 0.04
FSLR 160916C00052500 C 09/16/16 52.5 0.00 0.05
FSLR 160916C00053000 C 09/16/16 53.0 0.00 0.06
FSLR 160916C00055000 C 09/16/16 55.0 0.00 0.03
FSLR 160916C00057500 C 09/16/16 57.5 0.00 0.07
FSLR 160916C00060000 C 09/16/16 60.0 0.00 0.15
FSLR 160916C00062500 C 09/16/16 62.5 0.00 0.08
FSLR 160916C00065000 C 09/16/16 65.0 0.00 0.06
FSLR 160916C00067500 C 09/16/16 67.5 0.00 0.03
FSLR 160916C00070000 C 09/16/16 70.0 0.00 0.04
FSLR 160916C00072500 C 09/16/16 72.5 0.00 0.05
FSLR 160916C00075000 C 09/16/16 75.0 0.00 0.04
FSLR 160916C00077500 C 09/16/16 77.5 0.00 0.05
FSLR 160916C00080000 C 09/16/16 80.0 0.00 0.05
FSLR 160916C00085000 C 09/16/16 85.0 0.00 0.05
FSLR 160916C00090000 C 09/16/16 90.0 0.00 0.05
FSLR 160916C00095000 C 09/16/16 95.0 0.00 0.05
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 160916P00025000 P 09/16/16 25.0 0.00 0.17
FSLR 160916P00027500 P 09/16/16 27.5 0.00 0.09
FSLR 160916P00030000 P 09/16/16 30.0 0.02 0.05
FSLR 160916P00032500 P 09/16/16 32.5 0.11 0.17
FSLR 160916P00033000 P 09/16/16 33.0 0.14 0.22
FSLR 160916P00033500 P 09/16/16 33.5 0.19 0.28
FSLR 160916P00034000 P 09/16/16 34.0 0.25 0.35
FSLR 160916P00034500 P 09/16/16 34.5 0.31 0.44
FSLR 160916P00035000 P 09/16/16 35.0 0.41 0.48
FSLR 160916P00035500 P 09/16/16 35.5 0.51 0.66
FSLR 160916P00036000 P 09/16/16 36.0 0.65 0.72
FSLR 160916P00036500 P 09/16/16 36.5 0.82 0.90
FSLR 160916P00037000 P 09/16/16 37.0 1.01 1.13
FSLR 160916P00037500 P 09/16/16 37.5 1.23 1.34
FSLR 160916P00038000 P 09/16/16 38.0 1.51 1.68
FSLR 160916P00038500 P 09/16/16 38.5 1.79 1.93
FSLR 160916P00039000 P 09/16/16 39.0 2.13 2.27
FSLR 160916P00039500 P 09/16/16 39.5 2.39 2.70
FSLR 160916P00040000 P 09/16/16 40.0 2.81 3.05
FSLR 160916P00040500 P 09/16/16 40.5 3.20 3.45
FSLR 160916P00041000 P 09/16/16 41.0 3.60 3.85
FSLR 160916P00041500 P 09/16/16 41.5 3.75 4.50
FSLR 160916P00042000 P 09/16/16 42.0 4.45 5.00
FSLR 160916P00042500 P 09/16/16 42.5 4.90 5.45
FSLR 160916P00043000 P 09/16/16 43.0 5.35 6.00
FSLR 160916P00043500 P 09/16/16 43.5 5.80 6.55
FSLR 160916P00044000 P 09/16/16 44.0 6.30 7.00
FSLR 160916P00044500 P 09/16/16 44.5 6.75 7.45
FSLR 160916P00045000 P 09/16/16 45.0 7.30 7.65
FSLR 160916P00045500 P 09/16/16 45.5 6.95 8.85
FSLR 160916P00046000 P 09/16/16 46.0 7.45 10.00
FSLR 160916P00046500 P 09/16/16 46.5 7.90 11.05
FSLR 160916P00047000 P 09/16/16 47.0 7.60 11.70
FSLR 160916P00047500 P 09/16/16 47.5 9.65 10.35
FSLR 160916P00048000 P 09/16/16 48.0 8.50 12.50
FSLR 160916P00048500 P 09/16/16 48.5 9.00 13.35
FSLR 160916P00049000 P 09/16/16 49.0 9.40 13.80
FSLR 160916P00049500 P 09/16/16 49.5 9.85 14.00
FSLR 160916P00050000 P 09/16/16 50.0 10.10 14.05
FSLR 160916P00050500 P 09/16/16 50.5 11.05 15.00
FSLR 160916P00051000 P 09/16/16 51.0 11.50 15.55
FSLR 160916P00051500 P 09/16/16 51.5 12.10 16.00
FSLR 160916P00052000 P 09/16/16 52.0 12.60 16.55
FSLR 160916P00052500 P 09/16/16 52.5 13.45 16.60
FSLR 160916P00053000 P 09/16/16 53.0 13.55 17.55
FSLR 160916P00055000 P 09/16/16 55.0 15.95 18.75
FSLR 160916P00057500 P 09/16/16 57.5 18.00 22.25
FSLR 160916P00060000 P 09/16/16 60.0 20.50 24.55
FSLR 160916P00062500 P 09/16/16 62.5 24.25 26.70
FSLR 160916P00065000 P 09/16/16 65.0 25.50 29.75
FSLR 160916P00067500 P 09/16/16 67.5 28.00 32.05
FSLR 160916P00070000 P 09/16/16 70.0 30.55 34.75
FSLR 160916P00072500 P 09/16/16 72.5 33.00 37.35
FSLR 160916P00075000 P 09/16/16 75.0 35.50 39.80
FSLR 160916P00077500 P 09/16/16 77.5 37.95 41.60
FSLR 160916P00080000 P 09/16/16 80.0 40.50 44.55
FSLR 160916P00085000 P 09/16/16 85.0 45.30 49.35
FSLR 160916P00090000 P 09/16/16 90.0 50.45 54.00
FSLR 160916P00095000 P 09/16/16 95.0 55.45 58.90
FSLR 160916P00100000 P 09/16/16 100.0 60.50 64.55
FSLR 160916P00105000 P 09/16/16 105.0 65.50 69.55
FSLR 160923C00030000 C 09/23/16 30.0 6.95 8.75
FSLR 160923C00031000 C 09/23/16 31.0 4.55 7.75
FSLR 160923C00031500 C 09/23/16 31.5 4.10 7.45
FSLR 160923C00032000 C 09/23/16 32.0 4.05 7.00
FSLR 160923C00032500 C 09/23/16 32.5 3.65 6.90
FSLR 160923C00033500 C 09/23/16 33.5 2.64 6.00
FSLR 160923C00034000 C 09/23/16 34.0 2.20 5.90
FSLR 160923C00035000 C 09/23/16 35.0 2.81 3.35
FSLR 160923C00036000 C 09/23/16 36.0 2.30 2.71
FSLR 160923C00036500 C 09/23/16 36.5 1.96 2.31
FSLR 160923C00037000 C 09/23/16 37.0 1.65 2.04
FSLR 160923C00037500 C 09/23/16 37.5 1.39 1.75
FSLR 160923C00038000 C 09/23/16 38.0 1.26 1.54
FSLR 160923C00038500 C 09/23/16 38.5 1.01 1.30
FSLR 160923C00039000 C 09/23/16 39.0 0.80 1.08
FSLR 160923C00039500 C 09/23/16 39.5 0.68 0.91
FSLR 160923C00040000 C 09/23/16 40.0 0.57 0.77
FSLR 160923C00040500 C 09/23/16 40.5 0.46 0.68
FSLR 160923C00041000 C 09/23/16 41.0 0.33 0.56
FSLR 160923C00041500 C 09/23/16 41.5 0.26 0.55
FSLR 160923C00042000 C 09/23/16 42.0 0.22 0.57
FSLR 160923C00042500 C 09/23/16 42.5 0.15 0.41
FSLR 160923C00043000 C 09/23/16 43.0 0.01 0.50
FSLR 160923C00043500 C 09/23/16 43.5 0.06 0.49
FSLR 160923C00044000 C 09/23/16 44.0 0.00 0.50
FSLR 160923C00044500 C 09/23/16 44.5 0.00 0.50
FSLR 160923C00045000 C 09/23/16 45.0 0.01 0.47
FSLR 160923C00045500 C 09/23/16 45.5 0.00 0.50
FSLR 160923C00046000 C 09/23/16 46.0 0.00 0.30
FSLR 160923C00046500 C 09/23/16 46.5 0.00 0.50
FSLR 160923C00047000 C 09/23/16 47.0 0.00 0.50
FSLR 160923C00047500 C 09/23/16 47.5 0.01 0.23
FSLR 160923C00048000 C 09/23/16 48.0 0.00 0.50
FSLR 160923C00048500 C 09/23/16 48.5 0.00 0.50
FSLR 160923C00049000 C 09/23/16 49.0 0.00 0.50
FSLR 160923C00049500 C 09/23/16 49.5 0.00 0.50
FSLR 160923C00050000 C 09/23/16 50.0 0.01 0.19
FSLR 160923C00050500 C 09/23/16 50.5 0.00 0.50
FSLR 160923C00051000 C 09/23/16 51.0 0.00 0.50
FSLR 160923C00051500 C 09/23/16 51.5 0.00 0.50
FSLR 160923C00052000 C 09/23/16 52.0 0.00 0.50
FSLR 160923C00052500 C 09/23/16 52.5 0.00 0.12
FSLR 160923C00053000 C 09/23/16 53.0 0.00 0.50
FSLR 160923C00053500 C 09/23/16 53.5 0.00 0.50
FSLR 160923C00054000 C 09/23/16 54.0 0.00 0.49
FSLR 160923C00054500 C 09/23/16 54.5 0.00 0.47
FSLR 160923C00055000 C 09/23/16 55.0 0.00 0.08
FSLR 160923C00055500 C 09/23/16 55.5 0.00 0.45
FSLR 160923C00056000 C 09/23/16 56.0 0.00 0.43
FSLR 160923C00056500 C 09/23/16 56.5 0.00 0.40
FSLR 160923C00057000 C 09/23/16 57.0 0.00 0.38
FSLR 160923C00057500 C 09/23/16 57.5 0.00 0.37
FSLR 160923C00060000 C 09/23/16 60.0 0.00 0.29
FSLR 160923P00030000 P 09/23/16 30.0 0.00 0.35
FSLR 160923P00031000 P 09/23/16 31.0 0.00 0.50
FSLR 160923P00031500 P 09/23/16 31.5 0.00 0.50
FSLR 160923P00032000 P 09/23/16 32.0 0.00 0.50
FSLR 160923P00032500 P 09/23/16 32.5 0.04 0.68
FSLR 160923P00033500 P 09/23/16 33.5 0.19 0.69
FSLR 160923P00034000 P 09/23/16 34.0 0.33 0.76
FSLR 160923P00035000 P 09/23/16 35.0 0.53 0.78
FSLR 160923P00036000 P 09/23/16 36.0 0.84 1.03
FSLR 160923P00036500 P 09/23/16 36.5 1.02 1.27
FSLR 160923P00037000 P 09/23/16 37.0 1.24 1.54
FSLR 160923P00037500 P 09/23/16 37.5 1.47 1.72
FSLR 160923P00038000 P 09/23/16 38.0 1.68 2.04
FSLR 160923P00038500 P 09/23/16 38.5 1.97 2.26
FSLR 160923P00039000 P 09/23/16 39.0 2.25 2.63
FSLR 160923P00039500 P 09/23/16 39.5 2.58 3.10
FSLR 160923P00040000 P 09/23/16 40.0 3.00 3.25
FSLR 160923P00040500 P 09/23/16 40.5 3.20 3.90
FSLR 160923P00041000 P 09/23/16 41.0 3.60 4.30
FSLR 160923P00041500 P 09/23/16 41.5 3.55 4.95
FSLR 160923P00042000 P 09/23/16 42.0 3.60 5.40
FSLR 160923P00042500 P 09/23/16 42.5 4.00 6.05
FSLR 160923P00043000 P 09/23/16 43.0 4.95 6.40
FSLR 160923P00043500 P 09/23/16 43.5 5.30 6.90
FSLR 160923P00044000 P 09/23/16 44.0 5.65 8.65
FSLR 160923P00044500 P 09/23/16 44.5 6.25 9.10
FSLR 160923P00045000 P 09/23/16 45.0 6.65 7.95
FSLR 160923P00045500 P 09/23/16 45.5 6.95 9.60
FSLR 160923P00046000 P 09/23/16 46.0 7.55 10.55
FSLR 160923P00046500 P 09/23/16 46.5 8.00 9.75
FSLR 160923P00047000 P 09/23/16 47.0 8.30 11.55
FSLR 160923P00047500 P 09/23/16 47.5 8.85 12.10
FSLR 160923P00048000 P 09/23/16 48.0 9.45 12.35
FSLR 160923P00048500 P 09/23/16 48.5 8.95 11.95
FSLR 160923P00049000 P 09/23/16 49.0 10.45 13.55
FSLR 160923P00049500 P 09/23/16 49.5 10.55 14.35
FSLR 160923P00050000 P 09/23/16 50.0 10.80 14.75
FSLR 160923P00050500 P 09/23/16 50.5 11.15 15.20
FSLR 160923P00051000 P 09/23/16 51.0 11.30 15.20
FSLR 160923P00051500 P 09/23/16 51.5 11.80 16.25
FSLR 160923P00052000 P 09/23/16 52.0 12.30 16.35
FSLR 160923P00052500 P 09/23/16 52.5 13.45 17.00
FSLR 160923P00053000 P 09/23/16 53.0 13.50 17.75
FSLR 160923P00053500 P 09/23/16 53.5 14.00 18.00
FSLR 160923P00054000 P 09/23/16 54.0 14.50 18.85
FSLR 160923P00054500 P 09/23/16 54.5 15.00 19.35
FSLR 160923P00055000 P 09/23/16 55.0 15.50 19.40
FSLR 160923P00055500 P 09/23/16 55.5 16.00 20.00
FSLR 160923P00056000 P 09/23/16 56.0 16.50 20.95
FSLR 160923P00056500 P 09/23/16 56.5 17.00 21.35
FSLR 160923P00057000 P 09/23/16 57.0 17.50 21.80
FSLR 160923P00057500 P 09/23/16 57.5 18.05 22.40
FSLR 160923P00060000 P 09/23/16 60.0 21.00 24.80
FSLR 160930C00030000 C 09/30/16 30.0 6.95 8.70
FSLR 160930C00031500 C 09/30/16 31.5 4.50 7.75
FSLR 160930C00032000 C 09/30/16 32.0 4.20 7.40
FSLR 160930C00032500 C 09/30/16 32.5 4.70 7.15
FSLR 160930C00033000 C 09/30/16 33.0 4.15 5.60
FSLR 160930C00033500 C 09/30/16 33.5 3.05 5.55
FSLR 160930C00034000 C 09/30/16 34.0 2.30 5.60
FSLR 160930C00034500 C 09/30/16 34.5 2.00 5.55
FSLR 160930C00035000 C 09/30/16 35.0 3.10 3.65
FSLR 160930C00035500 C 09/30/16 35.5 2.80 3.75
FSLR 160930C00036000 C 09/30/16 36.0 2.43 3.00
FSLR 160930C00036500 C 09/30/16 36.5 2.11 2.56
FSLR 160930C00037000 C 09/30/16 37.0 1.81 2.29
FSLR 160930C00037500 C 09/30/16 37.5 1.69 1.99
FSLR 160930C00038000 C 09/30/16 38.0 1.43 1.76
FSLR 160930C00038500 C 09/30/16 38.5 1.20 1.50
FSLR 160930C00039000 C 09/30/16 39.0 1.05 1.30
FSLR 160930C00039500 C 09/30/16 39.5 0.86 1.15
FSLR 160930C00040000 C 09/30/16 40.0 0.72 0.98
FSLR 160930C00040500 C 09/30/16 40.5 0.62 0.86
FSLR 160930C00041000 C 09/30/16 41.0 0.46 0.74
FSLR 160930C00041500 C 09/30/16 41.5 0.39 0.73
FSLR 160930C00042000 C 09/30/16 42.0 0.33 0.52
FSLR 160930C00042500 C 09/30/16 42.5 0.26 0.63
FSLR 160930C00043000 C 09/30/16 43.0 0.25 0.57
FSLR 160930C00043500 C 09/30/16 43.5 0.05 0.53
FSLR 160930C00044000 C 09/30/16 44.0 0.03 0.50
FSLR 160930C00044500 C 09/30/16 44.5 0.00 0.40
FSLR 160930C00045000 C 09/30/16 45.0 0.01 0.47
FSLR 160930C00045500 C 09/30/16 45.5 0.00 0.50
FSLR 160930C00046000 C 09/30/16 46.0 0.00 0.48
FSLR 160930C00046500 C 09/30/16 46.5 0.00 0.50
FSLR 160930C00047000 C 09/30/16 47.0 0.00 0.50
FSLR 160930C00047500 C 09/30/16 47.5 0.00 0.50
FSLR 160930C00048000 C 09/30/16 48.0 0.00 0.50
FSLR 160930C00048500 C 09/30/16 48.5 0.00 0.50
FSLR 160930P00030000 P 09/30/16 30.0 0.00 0.50
FSLR 160930P00031500 P 09/30/16 31.5 0.04 0.51
FSLR 160930P00032000 P 09/30/16 32.0 0.10 0.56
FSLR 160930P00032500 P 09/30/16 32.5 0.16 0.62
FSLR 160930P00033000 P 09/30/16 33.0 0.30 0.66
FSLR 160930P00033500 P 09/30/16 33.5 0.36 0.66
FSLR 160930P00034000 P 09/30/16 34.0 0.45 0.70
FSLR 160930P00034500 P 09/30/16 34.5 0.58 0.79
FSLR 160930P00035000 P 09/30/16 35.0 0.68 0.92
FSLR 160930P00035500 P 09/30/16 35.5 0.84 1.10
FSLR 160930P00036000 P 09/30/16 36.0 0.97 1.24
FSLR 160930P00036500 P 09/30/16 36.5 1.18 1.44
FSLR 160930P00037000 P 09/30/16 37.0 1.41 1.66
FSLR 160930P00037500 P 09/30/16 37.5 1.56 1.88
FSLR 160930P00038000 P 09/30/16 38.0 1.84 2.24
FSLR 160930P00038500 P 09/30/16 38.5 2.14 2.55
FSLR 160930P00039000 P 09/30/16 39.0 2.41 2.87
FSLR 160930P00039500 P 09/30/16 39.5 2.76 3.25
FSLR 160930P00040000 P 09/30/16 40.0 3.15 3.65
FSLR 160930P00040500 P 09/30/16 40.5 3.40 3.85
FSLR 160930P00041000 P 09/30/16 41.0 3.45 4.55
FSLR 160930P00041500 P 09/30/16 41.5 3.80 5.10
FSLR 160930P00042000 P 09/30/16 42.0 4.40 5.30
FSLR 160930P00042500 P 09/30/16 42.5 3.30 7.15
FSLR 160930P00043000 P 09/30/16 43.0 5.10 6.50
FSLR 160930P00043500 P 09/30/16 43.5 5.00 7.75
FSLR 160930P00044000 P 09/30/16 44.0 5.90 7.40
FSLR 160930P00044500 P 09/30/16 44.5 5.70 9.15
FSLR 160930P00045000 P 09/30/16 45.0 6.55 8.35
FSLR 160930P00045500 P 09/30/16 45.5 7.00 9.10
FSLR 160930P00046000 P 09/30/16 46.0 7.00 10.20
FSLR 160930P00046500 P 09/30/16 46.5 7.70 11.10
FSLR 160930P00047000 P 09/30/16 47.0 8.05 11.60
FSLR 160930P00047500 P 09/30/16 47.5 8.90 12.05
FSLR 160930P00048000 P 09/30/16 48.0 9.10 12.30
FSLR 160930P00048500 P 09/30/16 48.5 10.05 12.05
FSLR 161007C00030000 C 10/07/16 30.0 7.00 9.00
FSLR 161007C00030500 C 10/07/16 30.5 5.70 8.55
FSLR 161007C00031000 C 10/07/16 31.0 4.70 8.40
FSLR 161007C00031500 C 10/07/16 31.5 4.80 8.20
FSLR 161007C00032000 C 10/07/16 32.0 4.25 7.75
FSLR 161007C00032500 C 10/07/16 32.5 4.45 7.50
FSLR 161007C00033000 C 10/07/16 33.0 3.40 7.00
FSLR 161007C00033500 C 10/07/16 33.5 2.89 6.45
FSLR 161007C00034000 C 10/07/16 34.0 2.59 4.80
FSLR 161007C00034500 C 10/07/16 34.5 2.43 5.75
FSLR 161007C00035000 C 10/07/16 35.0 3.25 3.70
FSLR 161007C00035500 C 10/07/16 35.5 2.91 3.45
FSLR 161007C00036000 C 10/07/16 36.0 2.57 2.99
FSLR 161007C00036500 C 10/07/16 36.5 2.26 2.66
FSLR 161007C00037000 C 10/07/16 37.0 1.98 2.39
FSLR 161007C00037500 C 10/07/16 37.5 1.84 2.09
FSLR 161007C00038000 C 10/07/16 38.0 1.59 1.86
FSLR 161007C00038500 C 10/07/16 38.5 1.34 1.66
FSLR 161007C00039000 C 10/07/16 39.0 1.15 1.44
FSLR 161007C00039500 C 10/07/16 39.5 1.00 1.27
FSLR 161007C00040000 C 10/07/16 40.0 0.84 1.13
FSLR 161007C00040500 C 10/07/16 40.5 0.72 0.95
FSLR 161007C00041000 C 10/07/16 41.0 0.60 0.86
FSLR 161007C00041500 C 10/07/16 41.5 0.52 0.76
FSLR 161007C00042000 C 10/07/16 42.0 0.38 0.69
FSLR 161007C00042500 C 10/07/16 42.5 0.36 0.65
FSLR 161007C00043000 C 10/07/16 43.0 0.17 0.57
FSLR 161007C00043500 C 10/07/16 43.5 0.04 0.62
FSLR 161007C00044000 C 10/07/16 44.0 0.07 0.57
FSLR 161007C00044500 C 10/07/16 44.5 0.03 0.53
FSLR 161007C00045000 C 10/07/16 45.0 0.03 0.46
FSLR 161007C00045500 C 10/07/16 45.5 0.00 0.50
FSLR 161007C00046000 C 10/07/16 46.0 0.00 0.50
FSLR 161007C00046500 C 10/07/16 46.5 0.00 0.50
FSLR 161007C00047000 C 10/07/16 47.0 0.00 0.50
FSLR 161007C00047500 C 10/07/16 47.5 0.00 0.27
FSLR 161007C00048000 C 10/07/16 48.0 0.00 0.50
FSLR 161007C00048500 C 10/07/16 48.5 0.00 0.50
FSLR 161007P00030000 P 10/07/16 30.0 0.00 0.50
FSLR 161007P00030500 P 10/07/16 30.5 0.00 0.50
FSLR 161007P00031000 P 10/07/16 31.0 0.04 0.54
FSLR 161007P00031500 P 10/07/16 31.5 0.09 0.59
FSLR 161007P00032000 P 10/07/16 32.0 0.15 0.65
FSLR 161007P00032500 P 10/07/16 32.5 0.17 0.68
FSLR 161007P00033000 P 10/07/16 33.0 0.31 0.68
FSLR 161007P00033500 P 10/07/16 33.5 0.48 0.73
FSLR 161007P00034000 P 10/07/16 34.0 0.57 0.84
FSLR 161007P00034500 P 10/07/16 34.5 0.68 0.97
FSLR 161007P00035000 P 10/07/16 35.0 0.81 1.07
FSLR 161007P00035500 P 10/07/16 35.5 0.94 1.26
FSLR 161007P00036000 P 10/07/16 36.0 1.08 1.41
FSLR 161007P00036500 P 10/07/16 36.5 1.33 1.60
FSLR 161007P00037000 P 10/07/16 37.0 1.55 1.87
FSLR 161007P00037500 P 10/07/16 37.5 1.78 2.09
FSLR 161007P00038000 P 10/07/16 38.0 1.98 2.35
FSLR 161007P00038500 P 10/07/16 38.5 2.25 2.62
FSLR 161007P00039000 P 10/07/16 39.0 2.61 2.89
FSLR 161007P00039500 P 10/07/16 39.5 2.91 3.25
FSLR 161007P00040000 P 10/07/16 40.0 3.20 3.85
FSLR 161007P00040500 P 10/07/16 40.5 3.50 3.95
FSLR 161007P00041000 P 10/07/16 41.0 3.55 4.50
FSLR 161007P00041500 P 10/07/16 41.5 4.05 5.25
FSLR 161007P00042000 P 10/07/16 42.0 3.75 6.65
FSLR 161007P00042500 P 10/07/16 42.5 4.90 6.00
FSLR 161007P00043000 P 10/07/16 43.0 4.15 7.45
FSLR 161007P00043500 P 10/07/16 43.5 5.00 8.10
FSLR 161007P00044000 P 10/07/16 44.0 5.45 8.45
FSLR 161007P00044500 P 10/07/16 44.5 5.90 8.90
FSLR 161007P00045000 P 10/07/16 45.0 6.55 9.25
FSLR 161007P00045500 P 10/07/16 45.5 7.00 9.80
FSLR 161007P00046000 P 10/07/16 46.0 7.45 10.65
FSLR 161007P00046500 P 10/07/16 46.5 7.05 10.65
FSLR 161007P00047000 P 10/07/16 47.0 8.30 11.00
FSLR 161007P00047500 P 10/07/16 47.5 8.90 11.20
FSLR 161007P00048000 P 10/07/16 48.0 8.50 11.45
FSLR 161007P00048500 P 10/07/16 48.5 10.10 12.05
FSLR 161021C00020000 C 10/21/16 20.0 15.55 19.60
FSLR 161021C00022500 C 10/21/16 22.5 13.00 17.10
FSLR 161021C00025000 C 10/21/16 25.0 11.60 13.55
FSLR 161021C00027500 C 10/21/16 27.5 9.50 11.25
FSLR 161021C00030000 C 10/21/16 30.0 7.25 8.65
FSLR 161021C00032500 C 10/21/16 32.5 5.10 6.40
FSLR 161021C00035000 C 10/21/16 35.0 3.70 3.90
FSLR 161021C00037500 C 10/21/16 37.5 2.25 2.37
FSLR 161021C00040000 C 10/21/16 40.0 1.27 1.34
FSLR 161021C00042500 C 10/21/16 42.5 0.60 0.73
FSLR 161021C00045000 C 10/21/16 45.0 0.25 0.38
FSLR 161021C00047500 C 10/21/16 47.5 0.09 0.19
FSLR 161021C00050000 C 10/21/16 50.0 0.05 0.10
FSLR 161021C00052500 C 10/21/16 52.5 0.00 0.06
FSLR 161021C00055000 C 10/21/16 55.0 0.00 0.04
FSLR 161021C00057500 C 10/21/16 57.5 0.00 0.05
FSLR 161021C00060000 C 10/21/16 60.0 0.00 0.07
FSLR 161021C00065000 C 10/21/16 65.0 0.00 0.34
FSLR 161021C00070000 C 10/21/16 70.0 0.00 0.23
FSLR 161021P00020000 P 10/21/16 20.0 0.00 0.33
FSLR 161021P00022500 P 10/21/16 22.5 0.00 0.50
FSLR 161021P00025000 P 10/21/16 25.0 0.01 0.07
FSLR 161021P00027500 P 10/21/16 27.5 0.12 0.16
FSLR 161021P00030000 P 10/21/16 30.0 0.24 0.33
FSLR 161021P00032500 P 10/21/16 32.5 0.60 0.66
FSLR 161021P00035000 P 10/21/16 35.0 1.21 1.28
FSLR 161021P00037500 P 10/21/16 37.5 2.17 2.29
FSLR 161021P00040000 P 10/21/16 40.0 3.65 3.80
FSLR 161021P00042500 P 10/21/16 42.5 5.00 6.00
FSLR 161021P00045000 P 10/21/16 45.0 6.60 8.05
FSLR 161021P00047500 P 10/21/16 47.5 8.15 11.70
FSLR 161021P00050000 P 10/21/16 50.0 11.05 14.20
FSLR 161021P00052500 P 10/21/16 52.5 13.60 16.20
FSLR 161021P00055000 P 10/21/16 55.0 15.50 19.45
FSLR 161021P00057500 P 10/21/16 57.5 18.10 22.00
FSLR 161021P00060000 P 10/21/16 60.0 20.60 24.75
FSLR 161021P00065000 P 10/21/16 65.0 25.50 29.75
FSLR 161021P00070000 P 10/21/16 70.0 30.50 34.75
FSLR 161118C00025000 C 11/18/16 25.0 11.75 13.45
FSLR 161118C00027500 C 11/18/16 27.5 8.30 12.10
FSLR 161118C00030000 C 11/18/16 30.0 7.60 9.05
FSLR 161118C00032500 C 11/18/16 32.5 4.80 8.25
FSLR 161118C00035000 C 11/18/16 35.0 4.25 5.25
FSLR 161118C00037500 C 11/18/16 37.5 3.10 3.75
FSLR 161118C00040000 C 11/18/16 40.0 2.08 2.43
FSLR 161118C00042500 C 11/18/16 42.5 1.32 1.64
FSLR 161118C00045000 C 11/18/16 45.0 0.79 1.06
FSLR 161118C00047500 C 11/18/16 47.5 0.36 0.82
FSLR 161118C00050000 C 11/18/16 50.0 0.15 0.63
FSLR 161118C00055000 C 11/18/16 55.0 0.00 0.50
FSLR 161118P00025000 P 11/18/16 25.0 0.03 0.50
FSLR 161118P00027500 P 11/18/16 27.5 0.18 0.59
FSLR 161118P00030000 P 11/18/16 30.0 0.54 0.80
FSLR 161118P00032500 P 11/18/16 32.5 1.10 1.41
FSLR 161118P00035000 P 11/18/16 35.0 1.92 2.31
FSLR 161118P00037500 P 11/18/16 37.5 2.99 3.45
FSLR 161118P00040000 P 11/18/16 40.0 4.15 5.00
FSLR 161118P00042500 P 11/18/16 42.5 6.00 7.05
FSLR 161118P00045000 P 11/18/16 45.0 7.60 9.05
FSLR 161118P00047500 P 11/18/16 47.5 9.10 11.65
FSLR 161118P00050000 P 11/18/16 50.0 11.45 13.85
FSLR 161118P00055000 P 11/18/16 55.0 16.55 18.65
FSLR 161216C00022500 C 12/16/16 22.5 13.55 16.35
FSLR 161216C00025000 C 12/16/16 25.0 11.90 14.75
FSLR 161216C00027500 C 12/16/16 27.5 9.85 11.95
FSLR 161216C00030000 C 12/16/16 30.0 7.95 9.60
FSLR 161216C00032500 C 12/16/16 32.5 5.50 8.00
FSLR 161216C00035000 C 12/16/16 35.0 4.85 5.70
FSLR 161216C00037500 C 12/16/16 37.5 3.65 3.95
FSLR 161216C00040000 C 12/16/16 40.0 2.70 2.86
FSLR 161216C00042500 C 12/16/16 42.5 1.83 2.06
FSLR 161216C00045000 C 12/16/16 45.0 1.24 1.38
FSLR 161216C00047500 C 12/16/16 47.5 0.83 0.96
FSLR 161216C00050000 C 12/16/16 50.0 0.48 0.60
FSLR 161216C00052500 C 12/16/16 52.5 0.24 0.52
FSLR 161216C00055000 C 12/16/16 55.0 0.20 0.34
FSLR 161216C00057500 C 12/16/16 57.5 0.11 0.25
FSLR 161216C00060000 C 12/16/16 60.0 0.03 0.16
FSLR 161216C00062500 C 12/16/16 62.5 0.02 0.11
FSLR 161216C00065000 C 12/16/16 65.0 0.00 0.08
FSLR 161216C00067500 C 12/16/16 67.5 0.00 0.06
FSLR 161216C00070000 C 12/16/16 70.0 0.00 0.50
FSLR 161216C00075000 C 12/16/16 75.0 0.00 0.41
FSLR 161216C00080000 C 12/16/16 80.0 0.00 0.31
FSLR 161216C00085000 C 12/16/16 85.0 0.00 0.23
FSLR 161216C00090000 C 12/16/16 90.0 0.00 0.17
FSLR 161216P00022500 P 12/16/16 22.5 0.13 0.24
FSLR 161216P00025000 P 12/16/16 25.0 0.27 0.41
FSLR 161216P00027500 P 12/16/16 27.5 0.47 0.69
FSLR 161216P00030000 P 12/16/16 30.0 0.86 1.08
FSLR 161216P00032500 P 12/16/16 32.5 1.48 1.74
FSLR 161216P00035000 P 12/16/16 35.0 2.45 2.65
FSLR 161216P00037500 P 12/16/16 37.5 3.60 3.90
FSLR 161216P00040000 P 12/16/16 40.0 4.90 5.45
FSLR 161216P00042500 P 12/16/16 42.5 6.15 7.40
FSLR 161216P00045000 P 12/16/16 45.0 8.30 9.10
FSLR 161216P00047500 P 12/16/16 47.5 10.00 11.80
FSLR 161216P00050000 P 12/16/16 50.0 12.40 14.00
FSLR 161216P00052500 P 12/16/16 52.5 14.25 16.35
FSLR 161216P00055000 P 12/16/16 55.0 16.90 18.45
FSLR 161216P00057500 P 12/16/16 57.5 19.35 21.15
FSLR 161216P00060000 P 12/16/16 60.0 21.80 23.50
FSLR 161216P00062500 P 12/16/16 62.5 23.00 27.05
FSLR 161216P00065000 P 12/16/16 65.0 25.50 29.70
FSLR 161216P00067500 P 12/16/16 67.5 28.00 32.05
FSLR 161216P00070000 P 12/16/16 70.0 30.50 34.80
FSLR 161216P00075000 P 12/16/16 75.0 35.50 39.80
FSLR 161216P00080000 P 12/16/16 80.0 40.50 44.80
FSLR 161216P00085000 P 12/16/16 85.0 45.50 49.80
FSLR 161216P00090000 P 12/16/16 90.0 50.50 54.80
FSLR 170120C00022500 C 01/20/17 22.5 14.05 16.55
FSLR 170120C00025000 C 01/20/17 25.0 12.10 13.50
FSLR 170120C00027500 C 01/20/17 27.5 10.05 11.65
FSLR 170120C00030000 C 01/20/17 30.0 8.30 9.75
FSLR 170120C00032500 C 01/20/17 32.5 6.95 7.40
FSLR 170120C00035000 C 01/20/17 35.0 5.15 5.70
FSLR 170120C00037500 C 01/20/17 37.5 4.20 4.60
FSLR 170120C00040000 C 01/20/17 40.0 2.97 3.40
FSLR 170120C00042500 C 01/20/17 42.5 2.26 2.46
FSLR 170120C00045000 C 01/20/17 45.0 1.64 1.83
FSLR 170120C00047500 C 01/20/17 47.5 1.16 1.33
FSLR 170120C00050000 C 01/20/17 50.0 0.85 0.95
FSLR 170120C00052500 C 01/20/17 52.5 0.58 0.72
FSLR 170120C00055000 C 01/20/17 55.0 0.36 0.54
FSLR 170120C00057500 C 01/20/17 57.5 0.24 0.36
FSLR 170120C00060000 C 01/20/17 60.0 0.14 0.27
FSLR 170120C00062500 C 01/20/17 62.5 0.10 0.19
FSLR 170120C00065000 C 01/20/17 65.0 0.05 0.15
FSLR 170120C00067500 C 01/20/17 67.5 0.04 0.08
FSLR 170120C00070000 C 01/20/17 70.0 0.05 0.09
FSLR 170120C00072500 C 01/20/17 72.5 0.00 0.07
FSLR 170120C00075000 C 01/20/17 75.0 0.03 0.08
FSLR 170120C00077500 C 01/20/17 77.5 0.00 0.46
FSLR 170120C00080000 C 01/20/17 80.0 0.00 0.40
FSLR 170120C00085000 C 01/20/17 85.0 0.00 0.31
FSLR 170120C00090000 C 01/20/17 90.0 0.00 0.24
FSLR 170120C00095000 C 01/20/17 95.0 0.00 0.18
FSLR 170120C00100000 C 01/20/17 100.0 0.00 0.14
FSLR 170120C00105000 C 01/20/17 105.0 0.00 0.11
FSLR 170120P00022500 P 01/20/17 22.5 0.14 0.32
FSLR 170120P00025000 P 01/20/17 25.0 0.33 0.57
FSLR 170120P00027500 P 01/20/17 27.5 0.66 0.92
FSLR 170120P00030000 P 01/20/17 30.0 1.11 1.46
FSLR 170120P00032500 P 01/20/17 32.5 1.90 2.10
FSLR 170120P00035000 P 01/20/17 35.0 2.67 3.15
FSLR 170120P00037500 P 01/20/17 37.5 4.05 4.30
FSLR 170120P00040000 P 01/20/17 40.0 5.50 5.75
FSLR 170120P00042500 P 01/20/17 42.5 7.05 7.35
FSLR 170120P00045000 P 01/20/17 45.0 9.00 9.20
FSLR 170120P00047500 P 01/20/17 47.5 10.50 12.10
FSLR 170120P00050000 P 01/20/17 50.0 13.10 13.55
FSLR 170120P00052500 P 01/20/17 52.5 14.60 16.50
FSLR 170120P00055000 P 01/20/17 55.0 17.05 18.85
FSLR 170120P00057500 P 01/20/17 57.5 19.55 21.15
FSLR 170120P00060000 P 01/20/17 60.0 21.40 23.85
FSLR 170120P00062500 P 01/20/17 62.5 24.00 26.25
FSLR 170120P00065000 P 01/20/17 65.0 26.65 28.75
FSLR 170120P00067500 P 01/20/17 67.5 28.05 31.60
FSLR 170120P00070000 P 01/20/17 70.0 30.55 33.75
FSLR 170120P00072500 P 01/20/17 72.5 33.50 36.60
FSLR 170120P00075000 P 01/20/17 75.0 35.50 39.75
FSLR 170120P00077500 P 01/20/17 77.5 38.00 42.00
FSLR 170120P00080000 P 01/20/17 80.0 40.50 44.80
FSLR 170120P00085000 P 01/20/17 85.0 45.50 49.75
FSLR 170120P00090000 P 01/20/17 90.0 50.50 54.80
FSLR 170120P00095000 P 01/20/17 95.0 55.50 59.80
FSLR 170120P00100000 P 01/20/17 100.0 60.50 64.80
FSLR 170120P00105000 P 01/20/17 105.0 65.10 69.30
FSLR 170317C00020000 C 03/17/17 20.0 16.90 19.30
FSLR 170317C00022500 C 03/17/17 22.5 13.55 17.25
FSLR 170317C00025000 C 03/17/17 25.0 12.50 14.65
FSLR 170317C00027500 C 03/17/17 27.5 10.45 13.25
FSLR 170317C00030000 C 03/17/17 30.0 9.10 10.40
FSLR 170317C00032500 C 03/17/17 32.5 7.30 8.50
FSLR 170317C00035000 C 03/17/17 35.0 6.05 6.65
FSLR 170317C00037500 C 03/17/17 37.5 4.95 5.70
FSLR 170317C00040000 C 03/17/17 40.0 3.95 4.20
FSLR 170317C00042500 C 03/17/17 42.5 3.10 3.45
FSLR 170317C00045000 C 03/17/17 45.0 2.36 2.72
FSLR 170317C00047500 C 03/17/17 47.5 1.39 2.11
FSLR 170317C00050000 C 03/17/17 50.0 1.36 1.59
FSLR 170317C00052500 C 03/17/17 52.5 1.00 1.22
FSLR 170317C00055000 C 03/17/17 55.0 0.62 1.05
FSLR 170317C00057500 C 03/17/17 57.5 0.42 0.89
FSLR 170317C00060000 C 03/17/17 60.0 0.48 0.74
FSLR 170317C00065000 C 03/17/17 65.0 0.10 0.54
FSLR 170317C00070000 C 03/17/17 70.0 0.00 0.36
FSLR 170317P00020000 P 03/17/17 20.0 0.06 0.56
FSLR 170317P00022500 P 03/17/17 22.5 0.50 0.67
FSLR 170317P00025000 P 03/17/17 25.0 0.80 1.04
FSLR 170317P00027500 P 03/17/17 27.5 1.26 1.51
FSLR 170317P00030000 P 03/17/17 30.0 1.89 2.03
FSLR 170317P00032500 P 03/17/17 32.5 2.68 3.05
FSLR 170317P00035000 P 03/17/17 35.0 3.70 3.90
FSLR 170317P00037500 P 03/17/17 37.5 4.90 5.15
FSLR 170317P00040000 P 03/17/17 40.0 5.90 7.05
FSLR 170317P00042500 P 03/17/17 42.5 7.55 8.20
FSLR 170317P00045000 P 03/17/17 45.0 9.30 10.45
FSLR 170317P00047500 P 03/17/17 47.5 11.10 12.70
FSLR 170317P00050000 P 03/17/17 50.0 13.75 14.80
FSLR 170317P00052500 P 03/17/17 52.5 15.05 16.95
FSLR 170317P00055000 P 03/17/17 55.0 18.05 18.70
FSLR 170317P00057500 P 03/17/17 57.5 18.95 22.05
FSLR 170317P00060000 P 03/17/17 60.0 21.80 24.05
FSLR 170317P00065000 P 03/17/17 65.0 26.60 28.80
FSLR 170317P00070000 P 03/17/17 70.0 30.95 33.80
FSLR 180119C00020000 C 01/19/18 20.0 18.00 21.00
FSLR 180119C00022500 C 01/19/18 22.5 15.35 18.55
FSLR 180119C00025000 C 01/19/18 25.0 13.55 16.75
FSLR 180119C00027500 C 01/19/18 27.5 11.00 15.10
FSLR 180119C00030000 C 01/19/18 30.0 11.40 13.35
FSLR 180119C00032500 C 01/19/18 32.5 9.60 12.75
FSLR 180119C00035000 C 01/19/18 35.0 8.90 10.15
FSLR 180119C00037500 C 01/19/18 37.5 7.20 9.20
FSLR 180119C00040000 C 01/19/18 40.0 7.00 7.50
FSLR 180119C00042500 C 01/19/18 42.5 6.15 6.60
FSLR 180119C00045000 C 01/19/18 45.0 5.30 5.50
FSLR 180119C00047500 C 01/19/18 47.5 4.15 5.15
FSLR 180119C00050000 C 01/19/18 50.0 3.95 4.45
FSLR 180119C00052500 C 01/19/18 52.5 3.40 3.80
FSLR 180119C00055000 C 01/19/18 55.0 2.75 3.30
FSLR 180119C00057500 C 01/19/18 57.5 2.54 3.05
FSLR 180119C00060000 C 01/19/18 60.0 2.20 2.48
FSLR 180119C00062500 C 01/19/18 62.5 1.61 2.33
FSLR 180119C00065000 C 01/19/18 65.0 1.47 1.99
FSLR 180119C00067500 C 01/19/18 67.5 1.07 2.03
FSLR 180119C00070000 C 01/19/18 70.0 1.03 1.62
FSLR 180119C00072500 C 01/19/18 72.5 0.80 1.30
FSLR 180119C00075000 C 01/19/18 75.0 0.55 1.50
FSLR 180119C00077500 C 01/19/18 77.5 0.42 1.37
FSLR 180119C00080000 C 01/19/18 80.0 0.31 1.26
FSLR 180119C00085000 C 01/19/18 85.0 0.13 1.08
FSLR 180119C00090000 C 01/19/18 90.0 0.40 1.00
FSLR 180119C00095000 C 01/19/18 95.0 0.00 1.00
FSLR 180119C00100000 C 01/19/18 100.0 0.10 1.00
FSLR 180119C00105000 C 01/19/18 105.0 0.15 0.59
FSLR 180119P00020000 P 01/19/18 20.0 0.77 1.40
FSLR 180119P00022500 P 01/19/18 22.5 1.36 1.95
FSLR 180119P00025000 P 01/19/18 25.0 2.13 2.50
FSLR 180119P00027500 P 01/19/18 27.5 2.56 3.30
FSLR 180119P00030000 P 01/19/18 30.0 3.90 4.45
FSLR 180119P00032500 P 01/19/18 32.5 5.00 5.35
FSLR 180119P00035000 P 01/19/18 35.0 6.05 6.55
FSLR 180119P00037500 P 01/19/18 37.5 7.50 7.95
FSLR 180119P00040000 P 01/19/18 40.0 8.65 9.50
FSLR 180119P00042500 P 01/19/18 42.5 9.95 11.05
FSLR 180119P00045000 P 01/19/18 45.0 11.15 12.90
FSLR 180119P00047500 P 01/19/18 47.5 12.80 15.45
FSLR 180119P00050000 P 01/19/18 50.0 14.70 17.90
FSLR 180119P00052500 P 01/19/18 52.5 16.65 19.85
FSLR 180119P00055000 P 01/19/18 55.0 18.65 21.85
FSLR 180119P00057500 P 01/19/18 57.5 20.35 24.35
FSLR 180119P00060000 P 01/19/18 60.0 22.50 26.50
FSLR 180119P00062500 P 01/19/18 62.5 24.70 28.70
FSLR 180119P00065000 P 01/19/18 65.0 26.95 30.95
FSLR 180119P00067500 P 01/19/18 67.5 29.20 33.20
FSLR 180119P00070000 P 01/19/18 70.0 31.55 35.40
FSLR 180119P00072500 P 01/19/18 72.5 33.90 37.80
FSLR 180119P00075000 P 01/19/18 75.0 36.25 40.00
FSLR 180119P00077500 P 01/19/18 77.5 38.65 42.60
FSLR 180119P00080000 P 01/19/18 80.0 40.60 45.20
FSLR 180119P00085000 P 01/19/18 85.0 45.50 50.00
FSLR 180119P00090000 P 01/19/18 90.0 50.35 55.00
FSLR 180119P00095000 P 01/19/18 95.0 55.10 59.90
FSLR 180119P00100000 P 01/19/18 100.0 60.00 64.80
FSLR 180119P00105000 P 01/19/18 105.0 65.05 69.80

OPRA data is delayed 15 minutes.