Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-23)Premium Content

First Solar Inc (FSLR)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 161209C00022500 C 12/09/16 22.5 9.70 12.05
FSLR 161209C00023000 C 12/09/16 23.0 8.10 12.35
FSLR 161209C00023500 C 12/09/16 23.5 7.60 11.80
FSLR 161209C00024000 C 12/09/16 24.0 7.10 11.30
FSLR 161209C00025000 C 12/09/16 25.0 6.25 10.05
FSLR 161209C00025500 C 12/09/16 25.5 5.60 9.85
FSLR 161209C00026000 C 12/09/16 26.0 5.15 9.30
FSLR 161209C00026500 C 12/09/16 26.5 4.60 9.00
FSLR 161209C00027000 C 12/09/16 27.0 5.10 7.90
FSLR 161209C00027500 C 12/09/16 27.5 3.60 8.00
FSLR 161209C00028000 C 12/09/16 28.0 3.25 7.00
FSLR 161209C00028500 C 12/09/16 28.5 4.05 6.20
FSLR 161209C00029000 C 12/09/16 29.0 3.60 5.05
FSLR 161209C00029500 C 12/09/16 29.5 1.63 5.85
FSLR 161209C00030000 C 12/09/16 30.0 2.95 3.50
FSLR 161209C00030500 C 12/09/16 30.5 2.44 3.20
FSLR 161209C00031000 C 12/09/16 31.0 2.07 2.30
FSLR 161209C00031500 C 12/09/16 31.5 1.48 2.12
FSLR 161209C00032000 C 12/09/16 32.0 1.11 1.33
FSLR 161209C00032500 C 12/09/16 32.5 0.68 0.84
FSLR 161209C00033000 C 12/09/16 33.0 0.37 0.46
FSLR 161209C00033500 C 12/09/16 33.5 0.17 0.23
FSLR 161209C00034000 C 12/09/16 34.0 0.07 0.12
FSLR 161209C00034500 C 12/09/16 34.5 0.02 0.09
FSLR 161209C00035000 C 12/09/16 35.0 0.00 0.13
FSLR 161209C00035500 C 12/09/16 35.5 0.00 0.11
FSLR 161209C00036000 C 12/09/16 36.0 0.00 0.09
FSLR 161209C00036500 C 12/09/16 36.5 0.00 0.06
FSLR 161209C00037000 C 12/09/16 37.0 0.00 0.04
FSLR 161209C00037500 C 12/09/16 37.5 0.00 0.05
FSLR 161209C00038000 C 12/09/16 38.0 0.00 0.05
FSLR 161209C00038500 C 12/09/16 38.5 0.00 0.04
FSLR 161209C00039000 C 12/09/16 39.0 0.00 0.04
FSLR 161209C00039500 C 12/09/16 39.5 0.00 0.04
FSLR 161209C00040000 C 12/09/16 40.0 0.00 0.05
FSLR 161209C00040500 C 12/09/16 40.5 0.00 0.05
FSLR 161209C00041000 C 12/09/16 41.0 0.00 0.03
FSLR 161209C00041500 C 12/09/16 41.5 0.00 0.05
FSLR 161209C00042000 C 12/09/16 42.0 0.00 0.03
FSLR 161209C00042500 C 12/09/16 42.5 0.00 0.04
FSLR 161209C00043000 C 12/09/16 43.0 0.00 0.04
FSLR 161209C00043500 C 12/09/16 43.5 0.00 0.04
FSLR 161209C00044000 C 12/09/16 44.0 0.00 0.05
FSLR 161209C00044500 C 12/09/16 44.5 0.00 0.05
FSLR 161209C00045000 C 12/09/16 45.0 0.00 0.04
FSLR 161209C00045500 C 12/09/16 45.5 0.00 0.05
FSLR 161209C00046000 C 12/09/16 46.0 0.00 0.05
FSLR 161209C00046500 C 12/09/16 46.5 0.00 0.05
FSLR 161209C00047000 C 12/09/16 47.0 0.00 0.04
FSLR 161209C00047500 C 12/09/16 47.5 0.00 0.05
FSLR 161209C00048000 C 12/09/16 48.0 0.00 0.04
FSLR 161209C00048500 C 12/09/16 48.5 0.00 0.05
FSLR 161209C00050000 C 12/09/16 50.0 0.00 0.04
FSLR 161209C00055000 C 12/09/16 55.0 0.00 0.05
FSLR 161209P00022500 P 12/09/16 22.5 0.00 0.03
FSLR 161209P00023000 P 12/09/16 23.0 0.00 0.04
FSLR 161209P00023500 P 12/09/16 23.5 0.00 0.05
FSLR 161209P00024000 P 12/09/16 24.0 0.00 0.05
FSLR 161209P00025000 P 12/09/16 25.0 0.00 0.05
FSLR 161209P00025500 P 12/09/16 25.5 0.00 0.03
FSLR 161209P00026000 P 12/09/16 26.0 0.00 0.05
FSLR 161209P00026500 P 12/09/16 26.5 0.00 0.03
FSLR 161209P00027000 P 12/09/16 27.0 0.00 0.05
FSLR 161209P00027500 P 12/09/16 27.5 0.00 0.03
FSLR 161209P00028000 P 12/09/16 28.0 0.00 0.04
FSLR 161209P00028500 P 12/09/16 28.5 0.00 0.05
FSLR 161209P00029000 P 12/09/16 29.0 0.00 0.05
FSLR 161209P00029500 P 12/09/16 29.5 0.00 0.05
FSLR 161209P00030000 P 12/09/16 30.0 0.00 0.05
FSLR 161209P00030500 P 12/09/16 30.5 0.00 0.01
FSLR 161209P00031000 P 12/09/16 31.0 0.00 0.07
FSLR 161209P00031500 P 12/09/16 31.5 0.00 0.23
FSLR 161209P00032000 P 12/09/16 32.0 0.03 0.08
FSLR 161209P00032500 P 12/09/16 32.5 0.08 0.14
FSLR 161209P00033000 P 12/09/16 33.0 0.23 0.30
FSLR 161209P00033500 P 12/09/16 33.5 0.50 0.58
FSLR 161209P00034000 P 12/09/16 34.0 0.86 1.14
FSLR 161209P00034500 P 12/09/16 34.5 1.25 1.67
FSLR 161209P00035000 P 12/09/16 35.0 1.60 2.08
FSLR 161209P00035500 P 12/09/16 35.5 0.63 4.20
FSLR 161209P00036000 P 12/09/16 36.0 0.81 3.60
FSLR 161209P00036500 P 12/09/16 36.5 2.60 3.90
FSLR 161209P00037000 P 12/09/16 37.0 3.20 4.40
FSLR 161209P00037500 P 12/09/16 37.5 3.60 6.45
FSLR 161209P00038000 P 12/09/16 38.0 4.20 5.75
FSLR 161209P00038500 P 12/09/16 38.5 3.55 7.75
FSLR 161209P00039000 P 12/09/16 39.0 4.75 6.75
FSLR 161209P00039500 P 12/09/16 39.5 5.50 8.35
FSLR 161209P00040000 P 12/09/16 40.0 6.15 8.85
FSLR 161209P00040500 P 12/09/16 40.5 6.55 8.25
FSLR 161209P00041000 P 12/09/16 41.0 5.90 9.80
FSLR 161209P00041500 P 12/09/16 41.5 6.15 10.40
FSLR 161209P00042000 P 12/09/16 42.0 6.65 10.90
FSLR 161209P00042500 P 12/09/16 42.5 7.15 11.40
FSLR 161209P00043000 P 12/09/16 43.0 7.65 11.90
FSLR 161209P00043500 P 12/09/16 43.5 8.20 12.40
FSLR 161209P00044000 P 12/09/16 44.0 8.65 12.90
FSLR 161209P00044500 P 12/09/16 44.5 9.15 13.40
FSLR 161209P00045000 P 12/09/16 45.0 9.65 13.90
FSLR 161209P00045500 P 12/09/16 45.5 10.15 14.40
FSLR 161209P00046000 P 12/09/16 46.0 10.65 14.90
FSLR 161209P00046500 P 12/09/16 46.5 11.15 15.40
FSLR 161209P00047000 P 12/09/16 47.0 11.65 15.90
FSLR 161209P00047500 P 12/09/16 47.5 12.15 16.40
FSLR 161209P00048000 P 12/09/16 48.0 12.65 16.85
FSLR 161209P00048500 P 12/09/16 48.5 13.15 17.40
FSLR 161209P00050000 P 12/09/16 50.0 14.75 18.70
FSLR 161209P00055000 P 12/09/16 55.0 20.20 23.75
FSLR 161216C00017500 C 12/16/16 17.5 14.60 17.10
FSLR 161216C00020000 C 12/16/16 20.0 11.10 15.30
FSLR 161216C00022000 C 12/16/16 22.0 9.10 13.35
FSLR 161216C00022500 C 12/16/16 22.5 8.60 12.85
FSLR 161216C00023000 C 12/16/16 23.0 8.10 12.30
FSLR 161216C00023500 C 12/16/16 23.5 7.60 11.85
FSLR 161216C00024000 C 12/16/16 24.0 7.10 11.35
FSLR 161216C00024500 C 12/16/16 24.5 6.60 10.85
FSLR 161216C00025000 C 12/16/16 25.0 6.85 9.60
FSLR 161216C00025500 C 12/16/16 25.5 5.65 9.85
FSLR 161216C00026000 C 12/16/16 26.0 5.10 9.35
FSLR 161216C00026500 C 12/16/16 26.5 5.55 8.85
FSLR 161216C00027000 C 12/16/16 27.0 4.10 8.30
FSLR 161216C00027500 C 12/16/16 27.5 5.20 6.50
FSLR 161216C00028000 C 12/16/16 28.0 3.10 7.35
FSLR 161216C00028500 C 12/16/16 28.5 2.61 6.85
FSLR 161216C00029000 C 12/16/16 29.0 3.60 5.15
FSLR 161216C00029500 C 12/16/16 29.5 3.25 4.30
FSLR 161216C00030000 C 12/16/16 30.0 2.80 3.60
FSLR 161216C00030500 C 12/16/16 30.5 2.43 2.95
FSLR 161216C00031000 C 12/16/16 31.0 2.11 2.45
FSLR 161216C00031500 C 12/16/16 31.5 1.79 2.01
FSLR 161216C00032000 C 12/16/16 32.0 1.45 1.62
FSLR 161216C00032500 C 12/16/16 32.5 1.13 1.22
FSLR 161216C00033000 C 12/16/16 33.0 0.84 0.93
FSLR 161216C00033500 C 12/16/16 33.5 0.62 0.69
FSLR 161216C00034000 C 12/16/16 34.0 0.42 0.50
FSLR 161216C00034500 C 12/16/16 34.5 0.29 0.36
FSLR 161216C00035000 C 12/16/16 35.0 0.22 0.27
FSLR 161216C00035500 C 12/16/16 35.5 0.14 0.24
FSLR 161216C00036000 C 12/16/16 36.0 0.09 0.18
FSLR 161216C00036500 C 12/16/16 36.5 0.05 0.30
FSLR 161216C00037000 C 12/16/16 37.0 0.01 0.18
FSLR 161216C00037500 C 12/16/16 37.5 0.04 0.10
FSLR 161216C00038000 C 12/16/16 38.0 0.00 0.16
FSLR 161216C00038500 C 12/16/16 38.5 0.00 0.16
FSLR 161216C00039000 C 12/16/16 39.0 0.00 0.12
FSLR 161216C00039500 C 12/16/16 39.5 0.00 0.11
FSLR 161216C00040000 C 12/16/16 40.0 0.02 0.07
FSLR 161216C00040500 C 12/16/16 40.5 0.00 0.08
FSLR 161216C00041000 C 12/16/16 41.0 0.00 0.07
FSLR 161216C00041500 C 12/16/16 41.5 0.00 0.07
FSLR 161216C00042000 C 12/16/16 42.0 0.00 0.06
FSLR 161216C00042500 C 12/16/16 42.5 0.00 0.03
FSLR 161216C00043000 C 12/16/16 43.0 0.00 0.05
FSLR 161216C00044000 C 12/16/16 44.0 0.00 0.05
FSLR 161216C00045000 C 12/16/16 45.0 0.00 0.05
FSLR 161216C00047500 C 12/16/16 47.5 0.00 0.05
FSLR 161216C00050000 C 12/16/16 50.0 0.00 0.03
FSLR 161216C00052500 C 12/16/16 52.5 0.00 0.05
FSLR 161216C00055000 C 12/16/16 55.0 0.00 0.04
FSLR 161216C00057500 C 12/16/16 57.5 0.00 0.05
FSLR 161216C00060000 C 12/16/16 60.0 0.00 0.04
FSLR 161216C00062500 C 12/16/16 62.5 0.00 0.04
FSLR 161216C00065000 C 12/16/16 65.0 0.00 0.05
FSLR 161216C00067500 C 12/16/16 67.5 0.00 0.04
FSLR 161216C00070000 C 12/16/16 70.0 0.00 0.05
FSLR 161216C00075000 C 12/16/16 75.0 0.00 0.04
FSLR 161216C00080000 C 12/16/16 80.0 0.00 0.05
FSLR 161216C00085000 C 12/16/16 85.0 0.00 0.05
FSLR 161216C00090000 C 12/16/16 90.0 0.00 0.04
FSLR 161216P00017500 P 12/16/16 17.5 0.00 0.02
FSLR 161216P00020000 P 12/16/16 20.0 0.00 0.03
FSLR 161216P00022000 P 12/16/16 22.0 0.00 0.05
FSLR 161216P00022500 P 12/16/16 22.5 0.00 0.03
FSLR 161216P00023000 P 12/16/16 23.0 0.00 0.03
FSLR 161216P00023500 P 12/16/16 23.5 0.00 0.03
FSLR 161216P00024000 P 12/16/16 24.0 0.00 0.05
FSLR 161216P00024500 P 12/16/16 24.5 0.00 0.03
FSLR 161216P00025000 P 12/16/16 25.0 0.00 0.03
FSLR 161216P00025500 P 12/16/16 25.5 0.00 0.06
FSLR 161216P00026000 P 12/16/16 26.0 0.00 0.03
FSLR 161216P00026500 P 12/16/16 26.5 0.00 0.07
FSLR 161216P00027000 P 12/16/16 27.0 0.00 0.10
FSLR 161216P00027500 P 12/16/16 27.5 0.01 0.04
FSLR 161216P00028000 P 12/16/16 28.0 0.01 0.05
FSLR 161216P00028500 P 12/16/16 28.5 0.00 0.16
FSLR 161216P00029000 P 12/16/16 29.0 0.01 0.19
FSLR 161216P00029500 P 12/16/16 29.5 0.01 0.14
FSLR 161216P00030000 P 12/16/16 30.0 0.07 0.10
FSLR 161216P00030500 P 12/16/16 30.5 0.10 0.24
FSLR 161216P00031000 P 12/16/16 31.0 0.15 0.20
FSLR 161216P00031500 P 12/16/16 31.5 0.22 0.28
FSLR 161216P00032000 P 12/16/16 32.0 0.33 0.41
FSLR 161216P00032500 P 12/16/16 32.5 0.49 0.58
FSLR 161216P00033000 P 12/16/16 33.0 0.70 0.79
FSLR 161216P00033500 P 12/16/16 33.5 0.96 1.05
FSLR 161216P00034000 P 12/16/16 34.0 1.27 1.38
FSLR 161216P00034500 P 12/16/16 34.5 1.64 1.83
FSLR 161216P00035000 P 12/16/16 35.0 2.03 2.20
FSLR 161216P00035500 P 12/16/16 35.5 2.25 2.99
FSLR 161216P00036000 P 12/16/16 36.0 2.32 3.40
FSLR 161216P00036500 P 12/16/16 36.5 2.71 3.95
FSLR 161216P00037000 P 12/16/16 37.0 3.15 4.55
FSLR 161216P00037500 P 12/16/16 37.5 4.25 4.70
FSLR 161216P00038000 P 12/16/16 38.0 3.85 6.95
FSLR 161216P00038500 P 12/16/16 38.5 3.45 7.45
FSLR 161216P00039000 P 12/16/16 39.0 4.75 7.95
FSLR 161216P00039500 P 12/16/16 39.5 5.55 8.40
FSLR 161216P00040000 P 12/16/16 40.0 6.10 7.45
FSLR 161216P00040500 P 12/16/16 40.5 6.55 9.20
FSLR 161216P00041000 P 12/16/16 41.0 5.80 9.95
FSLR 161216P00041500 P 12/16/16 41.5 6.30 10.45
FSLR 161216P00042000 P 12/16/16 42.0 7.00 10.90
FSLR 161216P00042500 P 12/16/16 42.5 9.00 9.80
FSLR 161216P00043000 P 12/16/16 43.0 7.70 11.95
FSLR 161216P00044000 P 12/16/16 44.0 8.70 12.95
FSLR 161216P00045000 P 12/16/16 45.0 11.00 12.75
FSLR 161216P00047500 P 12/16/16 47.5 14.25 15.30
FSLR 161216P00050000 P 12/16/16 50.0 15.70 18.75
FSLR 161216P00052500 P 12/16/16 52.5 18.20 20.30
FSLR 161216P00055000 P 12/16/16 55.0 20.50 22.95
FSLR 161216P00057500 P 12/16/16 57.5 22.95 25.15
FSLR 161216P00060000 P 12/16/16 60.0 25.50 27.70
FSLR 161216P00062500 P 12/16/16 62.5 28.10 30.80
FSLR 161216P00065000 P 12/16/16 65.0 30.50 32.75
FSLR 161216P00067500 P 12/16/16 67.5 32.15 36.40
FSLR 161216P00070000 P 12/16/16 70.0 34.65 38.95
FSLR 161216P00075000 P 12/16/16 75.0 39.65 43.90
FSLR 161216P00080000 P 12/16/16 80.0 44.65 48.95
FSLR 161216P00085000 P 12/16/16 85.0 49.65 53.95
FSLR 161216P00090000 P 12/16/16 90.0 54.65 58.95
FSLR 161223C00022500 C 12/23/16 22.5 9.90 12.00
FSLR 161223C00023000 C 12/23/16 23.0 8.10 12.35
FSLR 161223C00023500 C 12/23/16 23.5 7.60 11.85
FSLR 161223C00024000 C 12/23/16 24.0 7.10 10.85
FSLR 161223C00025000 C 12/23/16 25.0 6.10 10.35
FSLR 161223C00025500 C 12/23/16 25.5 6.40 9.70
FSLR 161223C00026000 C 12/23/16 26.0 5.10 9.35
FSLR 161223C00026500 C 12/23/16 26.5 4.70 8.65
FSLR 161223C00027000 C 12/23/16 27.0 4.25 8.40
FSLR 161223C00027500 C 12/23/16 27.5 3.65 7.65
FSLR 161223C00028000 C 12/23/16 28.0 3.20 6.30
FSLR 161223C00028500 C 12/23/16 28.5 4.10 5.50
FSLR 161223C00029000 C 12/23/16 29.0 3.75 5.00
FSLR 161223C00029500 C 12/23/16 29.5 3.30 4.60
FSLR 161223C00030000 C 12/23/16 30.0 2.91 3.70
FSLR 161223C00030500 C 12/23/16 30.5 2.68 3.30
FSLR 161223C00031000 C 12/23/16 31.0 2.35 2.66
FSLR 161223C00031500 C 12/23/16 31.5 2.02 2.26
FSLR 161223C00032000 C 12/23/16 32.0 1.71 1.81
FSLR 161223C00032500 C 12/23/16 32.5 1.39 1.50
FSLR 161223C00033000 C 12/23/16 33.0 1.12 1.23
FSLR 161223C00033500 C 12/23/16 33.5 0.87 1.00
FSLR 161223C00034000 C 12/23/16 34.0 0.69 0.80
FSLR 161223C00034500 C 12/23/16 34.5 0.53 0.65
FSLR 161223C00035000 C 12/23/16 35.0 0.41 0.52
FSLR 161223C00035500 C 12/23/16 35.5 0.30 0.45
FSLR 161223C00036000 C 12/23/16 36.0 0.25 0.37
FSLR 161223C00036500 C 12/23/16 36.5 0.17 0.31
FSLR 161223C00037000 C 12/23/16 37.0 0.12 0.24
FSLR 161223C00037500 C 12/23/16 37.5 0.09 0.26
FSLR 161223C00038000 C 12/23/16 38.0 0.02 0.15
FSLR 161223C00038500 C 12/23/16 38.5 0.00 0.27
FSLR 161223C00039000 C 12/23/16 39.0 0.01 0.12
FSLR 161223C00039500 C 12/23/16 39.5 0.00 0.18
FSLR 161223C00040000 C 12/23/16 40.0 0.00 0.18
FSLR 161223C00040500 C 12/23/16 40.5 0.00 0.16
FSLR 161223C00041000 C 12/23/16 41.0 0.00 0.15
FSLR 161223C00041500 C 12/23/16 41.5 0.00 0.12
FSLR 161223C00042000 C 12/23/16 42.0 0.00 0.13
FSLR 161223C00042500 C 12/23/16 42.5 0.00 0.11
FSLR 161223C00043000 C 12/23/16 43.0 0.00 0.08
FSLR 161223C00043500 C 12/23/16 43.5 0.00 0.07
FSLR 161223C00044000 C 12/23/16 44.0 0.00 0.08
FSLR 161223C00044500 C 12/23/16 44.5 0.00 0.07
FSLR 161223C00045000 C 12/23/16 45.0 0.00 0.05
FSLR 161223C00045500 C 12/23/16 45.5 0.00 0.06
FSLR 161223C00046000 C 12/23/16 46.0 0.00 0.06
FSLR 161223C00046500 C 12/23/16 46.5 0.00 0.05
FSLR 161223C00047000 C 12/23/16 47.0 0.00 0.04
FSLR 161223C00047500 C 12/23/16 47.5 0.00 0.04
FSLR 161223C00048000 C 12/23/16 48.0 0.00 0.04
FSLR 161223C00048500 C 12/23/16 48.5 0.00 0.04
FSLR 161223C00050000 C 12/23/16 50.0 0.00 0.04
FSLR 161223P00022500 P 12/23/16 22.5 0.00 0.03
FSLR 161223P00023000 P 12/23/16 23.0 0.00 0.03
FSLR 161223P00023500 P 12/23/16 23.5 0.00 0.03
FSLR 161223P00024000 P 12/23/16 24.0 0.00 0.03
FSLR 161223P00025000 P 12/23/16 25.0 0.00 0.05
FSLR 161223P00025500 P 12/23/16 25.5 0.00 0.09
FSLR 161223P00026000 P 12/23/16 26.0 0.00 0.13
FSLR 161223P00026500 P 12/23/16 26.5 0.00 0.14
FSLR 161223P00027000 P 12/23/16 27.0 0.00 0.18
FSLR 161223P00027500 P 12/23/16 27.5 0.00 0.18
FSLR 161223P00028000 P 12/23/16 28.0 0.00 0.24
FSLR 161223P00028500 P 12/23/16 28.5 0.00 0.29
FSLR 161223P00029000 P 12/23/16 29.0 0.05 0.27
FSLR 161223P00029500 P 12/23/16 29.5 0.09 0.30
FSLR 161223P00030000 P 12/23/16 30.0 0.18 0.40
FSLR 161223P00030500 P 12/23/16 30.5 0.23 0.42
FSLR 161223P00031000 P 12/23/16 31.0 0.28 0.44
FSLR 161223P00031500 P 12/23/16 31.5 0.43 0.52
FSLR 161223P00032000 P 12/23/16 32.0 0.58 0.68
FSLR 161223P00032500 P 12/23/16 32.5 0.77 0.87
FSLR 161223P00033000 P 12/23/16 33.0 0.98 1.10
FSLR 161223P00033500 P 12/23/16 33.5 1.24 1.36
FSLR 161223P00034000 P 12/23/16 34.0 1.54 1.67
FSLR 161223P00034500 P 12/23/16 34.5 1.89 2.02
FSLR 161223P00035000 P 12/23/16 35.0 2.22 2.39
FSLR 161223P00035500 P 12/23/16 35.5 2.49 2.95
FSLR 161223P00036000 P 12/23/16 36.0 2.71 3.45
FSLR 161223P00036500 P 12/23/16 36.5 2.87 4.05
FSLR 161223P00037000 P 12/23/16 37.0 3.40 4.50
FSLR 161223P00037500 P 12/23/16 37.5 3.90 5.05
FSLR 161223P00038000 P 12/23/16 38.0 4.20 5.60
FSLR 161223P00038500 P 12/23/16 38.5 3.25 7.00
FSLR 161223P00039000 P 12/23/16 39.0 4.80 6.55
FSLR 161223P00039500 P 12/23/16 39.5 4.25 8.35
FSLR 161223P00040000 P 12/23/16 40.0 4.75 7.60
FSLR 161223P00040500 P 12/23/16 40.5 5.20 8.10
FSLR 161223P00041000 P 12/23/16 41.0 7.05 9.05
FSLR 161223P00041500 P 12/23/16 41.5 6.20 10.45
FSLR 161223P00042000 P 12/23/16 42.0 6.70 10.95
FSLR 161223P00042500 P 12/23/16 42.5 7.20 11.45
FSLR 161223P00043000 P 12/23/16 43.0 7.70 11.95
FSLR 161223P00043500 P 12/23/16 43.5 8.20 12.40
FSLR 161223P00044000 P 12/23/16 44.0 8.80 12.95
FSLR 161223P00044500 P 12/23/16 44.5 9.20 12.95
FSLR 161223P00045000 P 12/23/16 45.0 9.70 13.45
FSLR 161223P00045500 P 12/23/16 45.5 10.20 14.00
FSLR 161223P00046000 P 12/23/16 46.0 10.75 14.95
FSLR 161223P00046500 P 12/23/16 46.5 11.20 15.45
FSLR 161223P00047000 P 12/23/16 47.0 11.70 15.95
FSLR 161223P00047500 P 12/23/16 47.5 12.20 16.45
FSLR 161223P00048000 P 12/23/16 48.0 12.70 16.95
FSLR 161223P00048500 P 12/23/16 48.5 13.20 17.45
FSLR 161223P00050000 P 12/23/16 50.0 15.80 17.90
FSLR 161230C00025000 C 12/30/16 25.0 6.80 9.35
FSLR 161230C00025500 C 12/30/16 25.5 5.60 9.85
FSLR 161230C00026000 C 12/30/16 26.0 5.15 9.35
FSLR 161230C00026500 C 12/30/16 26.5 4.75 8.80
FSLR 161230C00027000 C 12/30/16 27.0 4.30 8.40
FSLR 161230C00027500 C 12/30/16 27.5 3.70 7.90
FSLR 161230C00028000 C 12/30/16 28.0 4.55 6.05
FSLR 161230C00028500 C 12/30/16 28.5 4.20 5.60
FSLR 161230C00029000 C 12/30/16 29.0 3.90 5.15
FSLR 161230C00029500 C 12/30/16 29.5 3.40 4.70
FSLR 161230C00030000 C 12/30/16 30.0 3.05 3.70
FSLR 161230C00030500 C 12/30/16 30.5 2.86 3.20
FSLR 161230C00031000 C 12/30/16 31.0 2.52 2.72
FSLR 161230C00031500 C 12/30/16 31.5 2.19 2.61
FSLR 161230C00032000 C 12/30/16 32.0 1.85 2.05
FSLR 161230C00032500 C 12/30/16 32.5 1.55 1.72
FSLR 161230C00033000 C 12/30/16 33.0 1.26 1.58
FSLR 161230C00033500 C 12/30/16 33.5 1.00 1.21
FSLR 161230C00034000 C 12/30/16 34.0 0.85 1.10
FSLR 161230C00034500 C 12/30/16 34.5 0.68 0.83
FSLR 161230C00035000 C 12/30/16 35.0 0.54 0.71
FSLR 161230C00035500 C 12/30/16 35.5 0.43 0.59
FSLR 161230C00036000 C 12/30/16 36.0 0.32 0.53
FSLR 161230C00036500 C 12/30/16 36.5 0.25 0.39
FSLR 161230C00037000 C 12/30/16 37.0 0.19 0.35
FSLR 161230C00037500 C 12/30/16 37.5 0.01 0.32
FSLR 161230C00038000 C 12/30/16 38.0 0.04 0.42
FSLR 161230C00038500 C 12/30/16 38.5 0.01 0.31
FSLR 161230C00039000 C 12/30/16 39.0 0.00 0.18
FSLR 161230C00039500 C 12/30/16 39.5 0.00 0.15
FSLR 161230C00040000 C 12/30/16 40.0 0.00 0.18
FSLR 161230C00040500 C 12/30/16 40.5 0.00 0.17
FSLR 161230C00041000 C 12/30/16 41.0 0.00 0.20
FSLR 161230C00041500 C 12/30/16 41.5 0.00 0.20
FSLR 161230C00042000 C 12/30/16 42.0 0.00 0.14
FSLR 161230C00042500 C 12/30/16 42.5 0.00 0.15
FSLR 161230C00043000 C 12/30/16 43.0 0.00 0.16
FSLR 161230C00043500 C 12/30/16 43.5 0.00 0.13
FSLR 161230C00044000 C 12/30/16 44.0 0.00 0.10
FSLR 161230P00025000 P 12/30/16 25.0 0.00 0.13
FSLR 161230P00025500 P 12/30/16 25.5 0.00 0.17
FSLR 161230P00026000 P 12/30/16 26.0 0.00 0.19
FSLR 161230P00026500 P 12/30/16 26.5 0.00 0.22
FSLR 161230P00027000 P 12/30/16 27.0 0.01 0.25
FSLR 161230P00027500 P 12/30/16 27.5 0.04 0.23
FSLR 161230P00028000 P 12/30/16 28.0 0.06 0.31
FSLR 161230P00028500 P 12/30/16 28.5 0.09 0.30
FSLR 161230P00029000 P 12/30/16 29.0 0.02 0.46
FSLR 161230P00029500 P 12/30/16 29.5 0.18 0.38
FSLR 161230P00030000 P 12/30/16 30.0 0.24 0.37
FSLR 161230P00030500 P 12/30/16 30.5 0.33 0.50
FSLR 161230P00031000 P 12/30/16 31.0 0.44 0.52
FSLR 161230P00031500 P 12/30/16 31.5 0.57 0.70
FSLR 161230P00032000 P 12/30/16 32.0 0.73 0.91
FSLR 161230P00032500 P 12/30/16 32.5 0.92 1.14
FSLR 161230P00033000 P 12/30/16 33.0 1.15 1.37
FSLR 161230P00033500 P 12/30/16 33.5 1.43 1.59
FSLR 161230P00034000 P 12/30/16 34.0 1.70 1.95
FSLR 161230P00034500 P 12/30/16 34.5 2.04 2.24
FSLR 161230P00035000 P 12/30/16 35.0 2.41 2.63
FSLR 161230P00035500 P 12/30/16 35.5 2.78 3.10
FSLR 161230P00036000 P 12/30/16 36.0 2.96 3.60
FSLR 161230P00036500 P 12/30/16 36.5 2.99 4.00
FSLR 161230P00037000 P 12/30/16 37.0 3.55 4.70
FSLR 161230P00037500 P 12/30/16 37.5 3.60 5.50
FSLR 161230P00038000 P 12/30/16 38.0 4.15 5.65
FSLR 161230P00038500 P 12/30/16 38.5 4.60 6.30
FSLR 161230P00039000 P 12/30/16 39.0 5.15 6.85
FSLR 161230P00039500 P 12/30/16 39.5 4.25 8.50
FSLR 161230P00040000 P 12/30/16 40.0 4.75 8.95
FSLR 161230P00040500 P 12/30/16 40.5 5.25 9.50
FSLR 161230P00041000 P 12/30/16 41.0 5.75 10.00
FSLR 161230P00041500 P 12/30/16 41.5 6.20 10.45
FSLR 161230P00042000 P 12/30/16 42.0 6.70 10.95
FSLR 161230P00042500 P 12/30/16 42.5 7.25 11.40
FSLR 161230P00043000 P 12/30/16 43.0 7.70 11.95
FSLR 161230P00043500 P 12/30/16 43.5 8.20 12.45
FSLR 161230P00044000 P 12/30/16 44.0 9.75 12.65
FSLR 170106C00022500 C 01/06/17 22.5 9.95 12.05
FSLR 170106C00023000 C 01/06/17 23.0 8.10 12.30
FSLR 170106C00023500 C 01/06/17 23.5 7.60 11.85
FSLR 170106C00024000 C 01/06/17 24.0 7.10 11.35
FSLR 170106C00024500 C 01/06/17 24.5 6.60 10.85
FSLR 170106C00025000 C 01/06/17 25.0 6.10 10.35
FSLR 170106C00025500 C 01/06/17 25.5 5.60 9.85
FSLR 170106C00026000 C 01/06/17 26.0 5.10 9.35
FSLR 170106C00026500 C 01/06/17 26.5 4.80 8.80
FSLR 170106C00027000 C 01/06/17 27.0 5.60 7.00
FSLR 170106C00027500 C 01/06/17 27.5 5.05 6.60
FSLR 170106C00028000 C 01/06/17 28.0 4.65 6.15
FSLR 170106C00028500 C 01/06/17 28.5 4.05 5.70
FSLR 170106C00029000 C 01/06/17 29.0 3.90 5.15
FSLR 170106C00029500 C 01/06/17 29.5 3.50 4.85
FSLR 170106C00030000 C 01/06/17 30.0 3.20 4.05
FSLR 170106C00030500 C 01/06/17 30.5 3.00 3.30
FSLR 170106C00031000 C 01/06/17 31.0 2.68 3.20
FSLR 170106C00031500 C 01/06/17 31.5 2.32 2.64
FSLR 170106C00032000 C 01/06/17 32.0 2.01 2.30
FSLR 170106C00032500 C 01/06/17 32.5 1.70 2.05
FSLR 170106C00033000 C 01/06/17 33.0 1.45 1.65
FSLR 170106C00033500 C 01/06/17 33.5 1.23 1.44
FSLR 170106C00034000 C 01/06/17 34.0 1.01 1.26
FSLR 170106C00034500 C 01/06/17 34.5 0.80 1.05
FSLR 170106C00035000 C 01/06/17 35.0 0.70 0.95
FSLR 170106C00035500 C 01/06/17 35.5 0.56 0.79
FSLR 170106C00036000 C 01/06/17 36.0 0.46 0.67
FSLR 170106C00036500 C 01/06/17 36.5 0.32 0.55
FSLR 170106C00037000 C 01/06/17 37.0 0.27 0.48
FSLR 170106C00037500 C 01/06/17 37.5 0.21 0.43
FSLR 170106C00038000 C 01/06/17 38.0 0.20 0.32
FSLR 170106C00038500 C 01/06/17 38.5 0.15 0.34
FSLR 170106C00039000 C 01/06/17 39.0 0.08 0.35
FSLR 170106C00039500 C 01/06/17 39.5 0.06 0.26
FSLR 170106C00040000 C 01/06/17 40.0 0.01 0.23
FSLR 170106C00040500 C 01/06/17 40.5 0.01 0.31
FSLR 170106C00041000 C 01/06/17 41.0 0.00 0.28
FSLR 170106C00041500 C 01/06/17 41.5 0.00 0.24
FSLR 170106C00042000 C 01/06/17 42.0 0.00 0.23
FSLR 170106C00042500 C 01/06/17 42.5 0.00 0.20
FSLR 170106C00043000 C 01/06/17 43.0 0.00 0.18
FSLR 170106C00043500 C 01/06/17 43.5 0.00 0.18
FSLR 170106C00044000 C 01/06/17 44.0 0.00 0.16
FSLR 170106P00022500 P 01/06/17 22.5 0.00 0.05
FSLR 170106P00023000 P 01/06/17 23.0 0.00 0.10
FSLR 170106P00023500 P 01/06/17 23.5 0.00 0.12
FSLR 170106P00024000 P 01/06/17 24.0 0.00 0.15
FSLR 170106P00024500 P 01/06/17 24.5 0.00 0.16
FSLR 170106P00025000 P 01/06/17 25.0 0.00 0.19
FSLR 170106P00025500 P 01/06/17 25.5 0.00 0.20
FSLR 170106P00026000 P 01/06/17 26.0 0.00 0.24
FSLR 170106P00026500 P 01/06/17 26.5 0.01 0.29
FSLR 170106P00027000 P 01/06/17 27.0 0.01 0.30
FSLR 170106P00027500 P 01/06/17 27.5 0.02 0.31
FSLR 170106P00028000 P 01/06/17 28.0 0.01 0.41
FSLR 170106P00028500 P 01/06/17 28.5 0.17 0.39
FSLR 170106P00029000 P 01/06/17 29.0 0.23 0.37
FSLR 170106P00029500 P 01/06/17 29.5 0.28 0.43
FSLR 170106P00030000 P 01/06/17 30.0 0.36 0.51
FSLR 170106P00030500 P 01/06/17 30.5 0.48 0.63
FSLR 170106P00031000 P 01/06/17 31.0 0.59 0.72
FSLR 170106P00031500 P 01/06/17 31.5 0.74 0.91
FSLR 170106P00032000 P 01/06/17 32.0 0.92 1.07
FSLR 170106P00032500 P 01/06/17 32.5 1.13 1.30
FSLR 170106P00033000 P 01/06/17 33.0 1.35 1.51
FSLR 170106P00033500 P 01/06/17 33.5 1.62 1.82
FSLR 170106P00034000 P 01/06/17 34.0 1.85 2.09
FSLR 170106P00034500 P 01/06/17 34.5 2.22 2.42
FSLR 170106P00035000 P 01/06/17 35.0 2.53 2.82
FSLR 170106P00035500 P 01/06/17 35.5 2.95 3.25
FSLR 170106P00036000 P 01/06/17 36.0 3.30 3.55
FSLR 170106P00036500 P 01/06/17 36.5 3.15 4.35
FSLR 170106P00037000 P 01/06/17 37.0 3.55 5.25
FSLR 170106P00037500 P 01/06/17 37.5 4.00 5.20
FSLR 170106P00038000 P 01/06/17 38.0 4.40 5.80
FSLR 170106P00038500 P 01/06/17 38.5 4.90 6.05
FSLR 170106P00039000 P 01/06/17 39.0 5.30 6.60
FSLR 170106P00039500 P 01/06/17 39.5 5.55 7.05
FSLR 170106P00040000 P 01/06/17 40.0 5.00 8.90
FSLR 170106P00040500 P 01/06/17 40.5 5.35 9.35
FSLR 170106P00041000 P 01/06/17 41.0 5.85 9.90
FSLR 170106P00041500 P 01/06/17 41.5 6.30 10.45
FSLR 170106P00042000 P 01/06/17 42.0 6.75 11.00
FSLR 170106P00042500 P 01/06/17 42.5 7.25 11.50
FSLR 170106P00043000 P 01/06/17 43.0 7.75 12.00
FSLR 170106P00043500 P 01/06/17 43.5 8.35 12.40
FSLR 170106P00044000 P 01/06/17 44.0 9.75 11.60
FSLR 170113C00023500 C 01/13/17 23.5 9.05 10.90
FSLR 170113C00024000 C 01/13/17 24.0 7.75 11.35
FSLR 170113C00024500 C 01/13/17 24.5 6.60 10.85
FSLR 170113C00025000 C 01/13/17 25.0 6.35 10.35
FSLR 170113C00025500 C 01/13/17 25.5 5.80 9.85
FSLR 170113C00026000 C 01/13/17 26.0 5.10 9.40
FSLR 170113C00026500 C 01/13/17 26.5 6.00 7.55
FSLR 170113C00027000 C 01/13/17 27.0 5.65 7.15
FSLR 170113C00027500 C 01/13/17 27.5 5.20 6.70
FSLR 170113C00028000 C 01/13/17 28.0 4.85 6.25
FSLR 170113C00028500 C 01/13/17 28.5 4.05 5.90
FSLR 170113C00029000 C 01/13/17 29.0 4.25 5.40
FSLR 170113C00029500 C 01/13/17 29.5 3.60 4.90
FSLR 170113C00030000 C 01/13/17 30.0 3.40 4.20
FSLR 170113C00030500 C 01/13/17 30.5 3.15 3.75
FSLR 170113C00031000 C 01/13/17 31.0 2.81 3.75
FSLR 170113C00031500 C 01/13/17 31.5 2.49 2.93
FSLR 170113C00032000 C 01/13/17 32.0 2.16 2.58
FSLR 170113C00032500 C 01/13/17 32.5 1.90 2.30
FSLR 170113C00033000 C 01/13/17 33.0 1.64 2.01
FSLR 170113C00033500 C 01/13/17 33.5 1.34 1.59
FSLR 170113C00034000 C 01/13/17 34.0 1.20 1.50
FSLR 170113C00034500 C 01/13/17 34.5 1.02 1.28
FSLR 170113C00035000 C 01/13/17 35.0 0.88 1.01
FSLR 170113C00035500 C 01/13/17 35.5 0.71 0.93
FSLR 170113C00036000 C 01/13/17 36.0 0.59 0.80
FSLR 170113C00036500 C 01/13/17 36.5 0.49 0.66
FSLR 170113C00037000 C 01/13/17 37.0 0.43 0.56
FSLR 170113C00037500 C 01/13/17 37.5 0.35 0.54
FSLR 170113C00038000 C 01/13/17 38.0 0.31 0.52
FSLR 170113C00038500 C 01/13/17 38.5 0.17 0.53
FSLR 170113C00039000 C 01/13/17 39.0 0.10 0.50
FSLR 170113C00039500 C 01/13/17 39.5 0.09 0.48
FSLR 170113C00040000 C 01/13/17 40.0 0.02 0.48
FSLR 170113C00040500 C 01/13/17 40.5 0.00 0.43
FSLR 170113C00041000 C 01/13/17 41.0 0.00 0.39
FSLR 170113C00041500 C 01/13/17 41.5 0.00 0.35
FSLR 170113C00042000 C 01/13/17 42.0 0.00 0.31
FSLR 170113C00042500 C 01/13/17 42.5 0.00 0.28
FSLR 170113C00043000 C 01/13/17 43.0 0.00 0.25
FSLR 170113C00043500 C 01/13/17 43.5 0.01 0.21
FSLR 170113C00044000 C 01/13/17 44.0 0.00 0.21
FSLR 170113P00023500 P 01/13/17 23.5 0.00 0.19
FSLR 170113P00024000 P 01/13/17 24.0 0.00 0.17
FSLR 170113P00024500 P 01/13/17 24.5 0.00 0.22
FSLR 170113P00025000 P 01/13/17 25.0 0.01 0.24
FSLR 170113P00025500 P 01/13/17 25.5 0.02 0.28
FSLR 170113P00026000 P 01/13/17 26.0 0.01 0.30
FSLR 170113P00026500 P 01/13/17 26.5 0.00 0.38
FSLR 170113P00027000 P 01/13/17 27.0 0.02 0.44
FSLR 170113P00027500 P 01/13/17 27.5 0.03 0.49
FSLR 170113P00028000 P 01/13/17 28.0 0.06 0.46
FSLR 170113P00028500 P 01/13/17 28.5 0.08 0.48
FSLR 170113P00029000 P 01/13/17 29.0 0.29 0.56
FSLR 170113P00029500 P 01/13/17 29.5 0.39 0.58
FSLR 170113P00030000 P 01/13/17 30.0 0.45 0.67
FSLR 170113P00030500 P 01/13/17 30.5 0.64 0.82
FSLR 170113P00031000 P 01/13/17 31.0 0.72 0.94
FSLR 170113P00031500 P 01/13/17 31.5 0.89 1.09
FSLR 170113P00032000 P 01/13/17 32.0 1.02 1.31
FSLR 170113P00032500 P 01/13/17 32.5 1.32 1.50
FSLR 170113P00033000 P 01/13/17 33.0 1.50 1.76
FSLR 170113P00033500 P 01/13/17 33.5 1.77 1.99
FSLR 170113P00034000 P 01/13/17 34.0 2.07 2.33
FSLR 170113P00034500 P 01/13/17 34.5 2.39 2.62
FSLR 170113P00035000 P 01/13/17 35.0 2.67 2.95
FSLR 170113P00035500 P 01/13/17 35.5 3.05 3.35
FSLR 170113P00036000 P 01/13/17 36.0 3.45 3.85
FSLR 170113P00036500 P 01/13/17 36.5 3.60 4.45
FSLR 170113P00037000 P 01/13/17 37.0 3.75 4.85
FSLR 170113P00037500 P 01/13/17 37.5 4.05 5.65
FSLR 170113P00038000 P 01/13/17 38.0 4.45 6.10
FSLR 170113P00038500 P 01/13/17 38.5 5.00 6.50
FSLR 170113P00039000 P 01/13/17 39.0 5.40 7.05
FSLR 170113P00039500 P 01/13/17 39.5 5.75 7.45
FSLR 170113P00040000 P 01/13/17 40.0 6.20 8.05
FSLR 170113P00040500 P 01/13/17 40.5 6.60 8.25
FSLR 170113P00041000 P 01/13/17 41.0 5.90 9.85
FSLR 170113P00041500 P 01/13/17 41.5 6.35 10.55
FSLR 170113P00042000 P 01/13/17 42.0 6.90 10.65
FSLR 170113P00042500 P 01/13/17 42.5 7.35 11.50
FSLR 170113P00043000 P 01/13/17 43.0 7.80 12.05
FSLR 170113P00043500 P 01/13/17 43.5 8.30 12.55
FSLR 170113P00044000 P 01/13/17 44.0 9.90 11.60
FSLR 170120C00015000 C 01/20/17 15.0 16.65 19.35
FSLR 170120C00017500 C 01/20/17 17.5 13.65 17.85
FSLR 170120C00020000 C 01/20/17 20.0 11.10 14.35
FSLR 170120C00022500 C 01/20/17 22.5 9.65 12.15
FSLR 170120C00025000 C 01/20/17 25.0 7.50 9.25
FSLR 170120C00027500 C 01/20/17 27.5 5.40 6.35
FSLR 170120C00030000 C 01/20/17 30.0 3.60 4.10
FSLR 170120C00032500 C 01/20/17 32.5 2.04 2.26
FSLR 170120C00035000 C 01/20/17 35.0 1.00 1.12
FSLR 170120C00037500 C 01/20/17 37.5 0.50 0.63
FSLR 170120C00040000 C 01/20/17 40.0 0.19 0.35
FSLR 170120C00042500 C 01/20/17 42.5 0.11 0.33
FSLR 170120C00045000 C 01/20/17 45.0 0.04 0.23
FSLR 170120C00047500 C 01/20/17 47.5 0.00 0.16
FSLR 170120C00050000 C 01/20/17 50.0 0.01 0.05
FSLR 170120C00052500 C 01/20/17 52.5 0.00 0.09
FSLR 170120C00055000 C 01/20/17 55.0 0.00 0.05
FSLR 170120C00057500 C 01/20/17 57.5 0.00 0.06
FSLR 170120C00060000 C 01/20/17 60.0 0.00 0.01
FSLR 170120C00062500 C 01/20/17 62.5 0.00 0.04
FSLR 170120C00065000 C 01/20/17 65.0 0.00 0.01
FSLR 170120C00067500 C 01/20/17 67.5 0.00 0.05
FSLR 170120C00070000 C 01/20/17 70.0 0.00 0.04
FSLR 170120C00072500 C 01/20/17 72.5 0.00 0.04
FSLR 170120C00075000 C 01/20/17 75.0 0.00 0.01
FSLR 170120C00077500 C 01/20/17 77.5 0.00 0.05
FSLR 170120C00080000 C 01/20/17 80.0 0.00 0.05
FSLR 170120C00085000 C 01/20/17 85.0 0.00 0.04
FSLR 170120C00090000 C 01/20/17 90.0 0.00 0.05
FSLR 170120C00095000 C 01/20/17 95.0 0.00 0.04
FSLR 170120C00100000 C 01/20/17 100.0 0.00 0.04
FSLR 170120C00105000 C 01/20/17 105.0 0.00 0.05
FSLR 170120P00015000 P 01/20/17 15.0 0.00 0.03
FSLR 170120P00017500 P 01/20/17 17.5 0.00 0.05
FSLR 170120P00020000 P 01/20/17 20.0 0.00 0.03
FSLR 170120P00022500 P 01/20/17 22.5 0.00 0.14
FSLR 170120P00025000 P 01/20/17 25.0 0.01 0.19
FSLR 170120P00027500 P 01/20/17 27.5 0.22 0.40
FSLR 170120P00030000 P 01/20/17 30.0 0.65 0.78
FSLR 170120P00032500 P 01/20/17 32.5 1.46 1.58
FSLR 170120P00035000 P 01/20/17 35.0 2.89 3.10
FSLR 170120P00037500 P 01/20/17 37.5 4.50 5.25
FSLR 170120P00040000 P 01/20/17 40.0 6.75 7.50
FSLR 170120P00042500 P 01/20/17 42.5 9.30 10.10
FSLR 170120P00045000 P 01/20/17 45.0 11.35 12.90
FSLR 170120P00047500 P 01/20/17 47.5 13.30 15.10
FSLR 170120P00050000 P 01/20/17 50.0 15.70 17.60
FSLR 170120P00052500 P 01/20/17 52.5 18.30 20.15
FSLR 170120P00055000 P 01/20/17 55.0 21.05 22.80
FSLR 170120P00057500 P 01/20/17 57.5 23.10 25.30
FSLR 170120P00060000 P 01/20/17 60.0 25.60 27.85
FSLR 170120P00062500 P 01/20/17 62.5 28.05 30.45
FSLR 170120P00065000 P 01/20/17 65.0 30.55 32.65
FSLR 170120P00067500 P 01/20/17 67.5 33.00 35.20
FSLR 170120P00070000 P 01/20/17 70.0 34.90 38.85
FSLR 170120P00072500 P 01/20/17 72.5 37.20 41.45
FSLR 170120P00075000 P 01/20/17 75.0 39.70 43.90
FSLR 170120P00077500 P 01/20/17 77.5 42.20 46.40
FSLR 170120P00080000 P 01/20/17 80.0 44.65 48.90
FSLR 170120P00085000 P 01/20/17 85.0 49.65 53.90
FSLR 170120P00090000 P 01/20/17 90.0 54.65 58.45
FSLR 170120P00095000 P 01/20/17 95.0 59.65 63.85
FSLR 170120P00100000 P 01/20/17 100.0 64.65 68.90
FSLR 170120P00105000 P 01/20/17 105.0 69.65 73.95
FSLR 170127C00026500 C 01/27/17 26.5 6.30 7.70
FSLR 170127C00027000 C 01/27/17 27.0 5.45 7.60
FSLR 170127C00027500 C 01/27/17 27.5 5.20 6.95
FSLR 170127C00028000 C 01/27/17 28.0 4.65 6.55
FSLR 170127C00028500 C 01/27/17 28.5 4.25 6.10
FSLR 170127C00029000 C 01/27/17 29.0 3.85 5.75
FSLR 170127C00029500 C 01/27/17 29.5 3.45 5.30
FSLR 170127C00030000 C 01/27/17 30.0 3.35 4.80
FSLR 170127C00030500 C 01/27/17 30.5 3.25 4.45
FSLR 170127C00031000 C 01/27/17 31.0 2.96 3.45
FSLR 170127C00031500 C 01/27/17 31.5 2.64 3.25
FSLR 170127C00032000 C 01/27/17 32.0 2.40 2.84
FSLR 170127C00032500 C 01/27/17 32.5 2.11 2.56
FSLR 170127C00033000 C 01/27/17 33.0 1.84 2.23
FSLR 170127C00033500 C 01/27/17 33.5 1.59 1.97
FSLR 170127C00034000 C 01/27/17 34.0 1.40 1.80
FSLR 170127C00034500 C 01/27/17 34.5 1.21 1.66
FSLR 170127C00035000 C 01/27/17 35.0 1.04 1.44
FSLR 170127C00035500 C 01/27/17 35.5 0.91 1.18
FSLR 170127C00036000 C 01/27/17 36.0 0.77 1.14
FSLR 170127C00036500 C 01/27/17 36.5 0.66 0.99
FSLR 170127C00037000 C 01/27/17 37.0 0.59 0.88
FSLR 170127C00037500 C 01/27/17 37.5 0.50 0.72
FSLR 170127C00038000 C 01/27/17 38.0 0.44 0.71
FSLR 170127C00038500 C 01/27/17 38.5 0.37 0.62
FSLR 170127C00039000 C 01/27/17 39.0 0.27 0.72
FSLR 170127C00039500 C 01/27/17 39.5 0.00 0.84
FSLR 170127C00040000 C 01/27/17 40.0 0.00 0.74
FSLR 170127C00040500 C 01/27/17 40.5 0.00 0.67
FSLR 170127C00041000 C 01/27/17 41.0 0.00 0.61
FSLR 170127C00041500 C 01/27/17 41.5 0.00 0.55
FSLR 170127C00042000 C 01/27/17 42.0 0.00 0.49
FSLR 170127C00042500 C 01/27/17 42.5 0.00 0.30
FSLR 170127C00043000 C 01/27/17 43.0 0.00 0.43
FSLR 170127C00043500 C 01/27/17 43.5 0.00 0.37
FSLR 170127C00044000 C 01/27/17 44.0 0.00 0.36
FSLR 170127P00026500 P 01/27/17 26.5 0.00 0.57
FSLR 170127P00027000 P 01/27/17 27.0 0.00 0.64
FSLR 170127P00027500 P 01/27/17 27.5 0.01 0.74
FSLR 170127P00028000 P 01/27/17 28.0 0.10 0.83
FSLR 170127P00028500 P 01/27/17 28.5 0.41 0.63
FSLR 170127P00029000 P 01/27/17 29.0 0.47 0.74
FSLR 170127P00029500 P 01/27/17 29.5 0.60 0.86
FSLR 170127P00030000 P 01/27/17 30.0 0.70 0.95
FSLR 170127P00030500 P 01/27/17 30.5 0.84 1.11
FSLR 170127P00031000 P 01/27/17 31.0 1.01 1.25
FSLR 170127P00031500 P 01/27/17 31.5 1.15 1.46
FSLR 170127P00032000 P 01/27/17 32.0 1.37 1.65
FSLR 170127P00032500 P 01/27/17 32.5 1.57 1.89
FSLR 170127P00033000 P 01/27/17 33.0 1.82 2.14
FSLR 170127P00033500 P 01/27/17 33.5 2.04 2.43
FSLR 170127P00034000 P 01/27/17 34.0 2.34 2.71
FSLR 170127P00034500 P 01/27/17 34.5 2.65 3.05
FSLR 170127P00035000 P 01/27/17 35.0 2.82 3.40
FSLR 170127P00035500 P 01/27/17 35.5 3.15 3.75
FSLR 170127P00036000 P 01/27/17 36.0 3.55 4.10
FSLR 170127P00036500 P 01/27/17 36.5 3.85 5.05
FSLR 170127P00037000 P 01/27/17 37.0 3.45 5.55
FSLR 170127P00037500 P 01/27/17 37.5 3.90 5.95
FSLR 170127P00038000 P 01/27/17 38.0 4.30 6.35
FSLR 170127P00038500 P 01/27/17 38.5 4.65 6.80
FSLR 170127P00039000 P 01/27/17 39.0 5.05 7.30
FSLR 170127P00039500 P 01/27/17 39.5 5.55 7.75
FSLR 170127P00040000 P 01/27/17 40.0 6.00 8.20
FSLR 170127P00040500 P 01/27/17 40.5 6.50 8.65
FSLR 170127P00041000 P 01/27/17 41.0 6.95 9.05
FSLR 170127P00041500 P 01/27/17 41.5 7.20 9.65
FSLR 170127P00042000 P 01/27/17 42.0 7.70 10.10
FSLR 170127P00042500 P 01/27/17 42.5 7.35 11.65
FSLR 170127P00043000 P 01/27/17 43.0 7.85 12.10
FSLR 170127P00043500 P 01/27/17 43.5 8.35 12.60
FSLR 170127P00044000 P 01/27/17 44.0 9.75 11.95
FSLR 170217C00020000 C 02/17/17 20.0 12.50 14.75
FSLR 170217C00022500 C 02/17/17 22.5 8.65 12.85
FSLR 170217C00025000 C 02/17/17 25.0 7.60 9.30
FSLR 170217C00027500 C 02/17/17 27.5 5.60 6.95
FSLR 170217C00030000 C 02/17/17 30.0 4.05 4.50
FSLR 170217C00032500 C 02/17/17 32.5 2.57 2.84
FSLR 170217C00035000 C 02/17/17 35.0 1.49 1.76
FSLR 170217C00037500 C 02/17/17 37.5 0.84 0.99
FSLR 170217C00040000 C 02/17/17 40.0 0.47 0.65
FSLR 170217C00042500 C 02/17/17 42.5 0.26 0.56
FSLR 170217P00020000 P 02/17/17 20.0 0.00 0.20
FSLR 170217P00022500 P 02/17/17 22.5 0.00 0.34
FSLR 170217P00025000 P 02/17/17 25.0 0.05 0.49
FSLR 170217P00027500 P 02/17/17 27.5 0.46 0.69
FSLR 170217P00030000 P 02/17/17 30.0 1.08 1.27
FSLR 170217P00032500 P 02/17/17 32.5 1.99 2.20
FSLR 170217P00035000 P 02/17/17 35.0 3.35 3.70
FSLR 170217P00037500 P 02/17/17 37.5 4.70 5.60
FSLR 170217P00040000 P 02/17/17 40.0 6.60 8.50
FSLR 170217P00042500 P 02/17/17 42.5 8.85 10.20
FSLR 170317C00017500 C 03/17/17 17.5 14.15 17.45
FSLR 170317C00020000 C 03/17/17 20.0 11.70 15.00
FSLR 170317C00022500 C 03/17/17 22.5 10.30 11.80
FSLR 170317C00025000 C 03/17/17 25.0 8.20 9.35
FSLR 170317C00027500 C 03/17/17 27.5 6.05 7.25
FSLR 170317C00030000 C 03/17/17 30.0 4.70 5.05
FSLR 170317C00032500 C 03/17/17 32.5 3.35 3.65
FSLR 170317C00035000 C 03/17/17 35.0 2.31 2.48
FSLR 170317C00037500 C 03/17/17 37.5 1.48 1.72
FSLR 170317C00040000 C 03/17/17 40.0 1.00 1.18
FSLR 170317C00042500 C 03/17/17 42.5 0.62 0.79
FSLR 170317C00045000 C 03/17/17 45.0 0.33 0.51
FSLR 170317C00047500 C 03/17/17 47.5 0.16 0.53
FSLR 170317C00050000 C 03/17/17 50.0 0.16 0.31
FSLR 170317C00052500 C 03/17/17 52.5 0.06 0.41
FSLR 170317C00055000 C 03/17/17 55.0 0.06 0.32
FSLR 170317C00057500 C 03/17/17 57.5 0.00 0.28
FSLR 170317C00060000 C 03/17/17 60.0 0.00 0.22
FSLR 170317C00065000 C 03/17/17 65.0 0.00 0.13
FSLR 170317C00070000 C 03/17/17 70.0 0.00 0.09
FSLR 170317P00017500 P 03/17/17 17.5 0.01 0.19
FSLR 170317P00020000 P 03/17/17 20.0 0.12 0.36
FSLR 170317P00022500 P 03/17/17 22.5 0.08 0.47
FSLR 170317P00025000 P 03/17/17 25.0 0.45 0.74
FSLR 170317P00027500 P 03/17/17 27.5 0.98 1.14
FSLR 170317P00030000 P 03/17/17 30.0 1.72 1.89
FSLR 170317P00032500 P 03/17/17 32.5 2.80 2.95
FSLR 170317P00035000 P 03/17/17 35.0 4.20 4.50
FSLR 170317P00037500 P 03/17/17 37.5 5.85 6.15
FSLR 170317P00040000 P 03/17/17 40.0 7.15 8.35
FSLR 170317P00042500 P 03/17/17 42.5 9.20 10.60
FSLR 170317P00045000 P 03/17/17 45.0 11.35 12.90
FSLR 170317P00047500 P 03/17/17 47.5 13.65 15.30
FSLR 170317P00050000 P 03/17/17 50.0 16.10 17.95
FSLR 170317P00052500 P 03/17/17 52.5 18.25 20.60
FSLR 170317P00055000 P 03/17/17 55.0 20.15 23.70
FSLR 170317P00057500 P 03/17/17 57.5 22.30 26.55
FSLR 170317P00060000 P 03/17/17 60.0 25.00 28.70
FSLR 170317P00065000 P 03/17/17 65.0 29.75 34.00
FSLR 170317P00070000 P 03/17/17 70.0 34.95 38.80
FSLR 170616C00015000 C 06/16/17 15.0 16.85 19.60
FSLR 170616C00017500 C 06/16/17 17.5 13.50 17.90
FSLR 170616C00020000 C 06/16/17 20.0 12.50 14.65
FSLR 170616C00022500 C 06/16/17 22.5 10.20 12.65
FSLR 170616C00025000 C 06/16/17 25.0 8.80 9.80
FSLR 170616C00027500 C 06/16/17 27.5 7.00 7.90
FSLR 170616C00030000 C 06/16/17 30.0 5.60 6.30
FSLR 170616C00032500 C 06/16/17 32.5 4.35 4.95
FSLR 170616C00035000 C 06/16/17 35.0 3.30 3.80
FSLR 170616C00037500 C 06/16/17 37.5 2.45 2.75
FSLR 170616C00040000 C 06/16/17 40.0 1.76 2.10
FSLR 170616C00042500 C 06/16/17 42.5 1.26 1.60
FSLR 170616C00045000 C 06/16/17 45.0 0.95 1.16
FSLR 170616C00047500 C 06/16/17 47.5 0.68 1.18
FSLR 170616C00050000 C 06/16/17 50.0 0.46 0.95
FSLR 170616C00055000 C 06/16/17 55.0 0.17 0.65
FSLR 170616C00060000 C 06/16/17 60.0 0.06 0.52
FSLR 170616P00015000 P 06/16/17 15.0 0.04 0.32
FSLR 170616P00017500 P 06/16/17 17.5 0.08 0.56
FSLR 170616P00020000 P 06/16/17 20.0 0.23 0.73
FSLR 170616P00022500 P 06/16/17 22.5 0.67 1.00
FSLR 170616P00025000 P 06/16/17 25.0 1.21 1.40
FSLR 170616P00027500 P 06/16/17 27.5 1.86 2.15
FSLR 170616P00030000 P 06/16/17 30.0 2.74 3.05
FSLR 170616P00032500 P 06/16/17 32.5 3.80 4.30
FSLR 170616P00035000 P 06/16/17 35.0 5.20 5.90
FSLR 170616P00037500 P 06/16/17 37.5 6.80 7.55
FSLR 170616P00040000 P 06/16/17 40.0 8.70 9.30
FSLR 170616P00042500 P 06/16/17 42.5 10.10 11.35
FSLR 170616P00045000 P 06/16/17 45.0 11.90 13.40
FSLR 170616P00047500 P 06/16/17 47.5 14.00 15.80
FSLR 170616P00050000 P 06/16/17 50.0 16.50 18.10
FSLR 170616P00055000 P 06/16/17 55.0 20.75 23.00
FSLR 170616P00060000 P 06/16/17 60.0 25.70 28.10
FSLR 180119C00015000 C 01/19/18 15.0 16.00 20.30
FSLR 180119C00017500 C 01/19/18 17.5 14.90 17.90
FSLR 180119C00020000 C 01/19/18 20.0 13.20 15.00
FSLR 180119C00022500 C 01/19/18 22.5 10.70 13.50
FSLR 180119C00025000 C 01/19/18 25.0 10.05 11.15
FSLR 180119C00027500 C 01/19/18 27.5 8.60 10.30
FSLR 180119C00030000 C 01/19/18 30.0 7.15 7.90
FSLR 180119C00032500 C 01/19/18 32.5 5.40 7.70
FSLR 180119C00035000 C 01/19/18 35.0 5.15 5.90
FSLR 180119C00037500 C 01/19/18 37.5 4.35 5.00
FSLR 180119C00040000 C 01/19/18 40.0 3.80 4.20
FSLR 180119C00042500 C 01/19/18 42.5 3.00 3.65
FSLR 180119C00045000 C 01/19/18 45.0 2.48 3.05
FSLR 180119C00047500 C 01/19/18 47.5 2.08 2.49
FSLR 180119C00050000 C 01/19/18 50.0 1.90 2.21
FSLR 180119C00052500 C 01/19/18 52.5 1.37 2.10
FSLR 180119C00055000 C 01/19/18 55.0 1.20 1.92
FSLR 180119C00057500 C 01/19/18 57.5 0.76 1.71
FSLR 180119C00060000 C 01/19/18 60.0 0.60 1.10
FSLR 180119C00062500 C 01/19/18 62.5 0.41 1.04
FSLR 180119C00065000 C 01/19/18 65.0 0.45 1.10
FSLR 180119C00067500 C 01/19/18 67.5 0.15 1.13
FSLR 180119C00070000 C 01/19/18 70.0 0.29 1.02
FSLR 180119C00072500 C 01/19/18 72.5 0.06 1.04
FSLR 180119C00075000 C 01/19/18 75.0 0.04 0.50
FSLR 180119C00077500 C 01/19/18 77.5 0.01 0.90
FSLR 180119C00080000 C 01/19/18 80.0 0.21 0.82
FSLR 180119C00085000 C 01/19/18 85.0 0.00 0.65
FSLR 180119C00090000 C 01/19/18 90.0 0.00 0.53
FSLR 180119C00095000 C 01/19/18 95.0 0.00 0.43
FSLR 180119C00100000 C 01/19/18 100.0 0.00 0.35
FSLR 180119C00105000 C 01/19/18 105.0 0.01 0.30
FSLR 180119P00015000 P 01/19/18 15.0 0.14 0.82
FSLR 180119P00017500 P 01/19/18 17.5 0.33 1.30
FSLR 180119P00020000 P 01/19/18 20.0 1.25 1.58
FSLR 180119P00022500 P 01/19/18 22.5 1.78 1.97
FSLR 180119P00025000 P 01/19/18 25.0 2.47 2.81
FSLR 180119P00027500 P 01/19/18 27.5 3.30 3.75
FSLR 180119P00030000 P 01/19/18 30.0 4.45 4.95
FSLR 180119P00032500 P 01/19/18 32.5 5.75 6.60
FSLR 180119P00035000 P 01/19/18 35.0 6.70 8.05
FSLR 180119P00037500 P 01/19/18 37.5 8.00 9.40
FSLR 180119P00040000 P 01/19/18 40.0 10.15 11.40
FSLR 180119P00042500 P 01/19/18 42.5 12.10 13.30
FSLR 180119P00045000 P 01/19/18 45.0 14.30 14.85
FSLR 180119P00047500 P 01/19/18 47.5 14.75 17.40
FSLR 180119P00050000 P 01/19/18 50.0 16.90 19.50
FSLR 180119P00052500 P 01/19/18 52.5 19.05 21.65
FSLR 180119P00055000 P 01/19/18 55.0 21.30 23.95
FSLR 180119P00057500 P 01/19/18 57.5 23.60 26.75
FSLR 180119P00060000 P 01/19/18 60.0 25.85 29.20
FSLR 180119P00062500 P 01/19/18 62.5 28.25 31.60
FSLR 180119P00065000 P 01/19/18 65.0 30.70 34.00
FSLR 180119P00067500 P 01/19/18 67.5 33.25 36.40
FSLR 180119P00070000 P 01/19/18 70.0 35.70 38.85
FSLR 180119P00072500 P 01/19/18 72.5 38.05 41.40
FSLR 180119P00075000 P 01/19/18 75.0 40.55 43.80
FSLR 180119P00077500 P 01/19/18 77.5 42.00 46.80
FSLR 180119P00080000 P 01/19/18 80.0 44.65 49.20
FSLR 180119P00085000 P 01/19/18 85.0 49.60 54.20
FSLR 180119P00090000 P 01/19/18 90.0 54.50 59.20
FSLR 180119P00095000 P 01/19/18 95.0 59.50 64.20
FSLR 180119P00100000 P 01/19/18 100.0 64.50 69.00
FSLR 180119P00105000 P 01/19/18 105.0 69.50 74.00
FSLR 190118C00015000 C 01/18/19 15.0 18.00 20.35
FSLR 190118C00017500 C 01/18/19 17.5 15.50 18.70
FSLR 190118C00020000 C 01/18/19 20.0 14.45 17.35
FSLR 190118C00022500 C 01/18/19 22.5 13.05 15.00
FSLR 190118C00025000 C 01/18/19 25.0 11.25 13.80
FSLR 190118C00027500 C 01/18/19 27.5 9.25 12.80
FSLR 190118C00030000 C 01/18/19 30.0 9.05 10.65
FSLR 190118C00032500 C 01/18/19 32.5 7.95 9.70
FSLR 190118C00035000 C 01/18/19 35.0 7.45 8.60
FSLR 190118C00037500 C 01/18/19 37.5 6.45 7.45
FSLR 190118C00040000 C 01/18/19 40.0 5.80 7.00
FSLR 190118C00042500 C 01/18/19 42.5 4.80 6.45
FSLR 190118C00045000 C 01/18/19 45.0 4.65 5.45
FSLR 190118P00015000 P 01/18/19 15.0 0.60 1.83
FSLR 190118P00017500 P 01/18/19 17.5 1.42 2.06
FSLR 190118P00020000 P 01/18/19 20.0 2.21 2.78
FSLR 190118P00022500 P 01/18/19 22.5 3.10 3.60
FSLR 190118P00025000 P 01/18/19 25.0 4.10 4.65
FSLR 190118P00027500 P 01/18/19 27.5 5.25 5.80
FSLR 190118P00030000 P 01/18/19 30.0 5.85 7.10
FSLR 190118P00032500 P 01/18/19 32.5 7.60 8.70
FSLR 190118P00035000 P 01/18/19 35.0 8.35 10.25
FSLR 190118P00037500 P 01/18/19 37.5 9.95 11.90
FSLR 190118P00040000 P 01/18/19 40.0 11.15 14.25
FSLR 190118P00042500 P 01/18/19 42.5 13.60 15.50
FSLR 190118P00045000 P 01/18/19 45.0 15.10 17.35

OPRA data is delayed 15 minutes.