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 (2014-06-27)Premium Content

First Solar Inc (FSLR)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 140801C00045000 C 08/01/14 45.0 19.00 22.80
FSLR 140801C00047500 C 08/01/14 47.5 16.50 20.30
FSLR 140801C00050000 C 08/01/14 50.0 14.00 17.80
FSLR 140801C00052500 C 08/01/14 52.5 11.40 15.30
FSLR 140801C00055000 C 08/01/14 55.0 8.90 12.20
FSLR 140801C00055500 C 08/01/14 55.5 9.30 11.45
FSLR 140801C00056000 C 08/01/14 56.0 8.70 10.65
FSLR 140801C00056500 C 08/01/14 56.5 7.80 10.10
FSLR 140801C00057000 C 08/01/14 57.0 7.75 9.55
FSLR 140801C00057500 C 08/01/14 57.5 6.85 9.05
FSLR 140801C00058000 C 08/01/14 58.0 6.70 8.60
FSLR 140801C00058500 C 08/01/14 58.5 6.60 8.10
FSLR 140801C00059000 C 08/01/14 59.0 5.35 7.65
FSLR 140801C00059500 C 08/01/14 59.5 4.90 7.15
FSLR 140801C00060000 C 08/01/14 60.0 5.15 6.70
FSLR 140801C00060500 C 08/01/14 60.5 4.15 6.10
FSLR 140801C00061000 C 08/01/14 61.0 4.15 4.85
FSLR 140801C00061500 C 08/01/14 61.5 3.25 4.90
FSLR 140801C00062000 C 08/01/14 62.0 2.98 4.00
FSLR 140801C00062500 C 08/01/14 62.5 2.95 3.40
FSLR 140801C00063000 C 08/01/14 63.0 2.53 2.75
FSLR 140801C00063500 C 08/01/14 63.5 2.12 2.54
FSLR 140801C00064000 C 08/01/14 64.0 1.79 2.05
FSLR 140801C00064500 C 08/01/14 64.5 1.45 1.60
FSLR 140801C00065000 C 08/01/14 65.0 1.17 1.27
FSLR 140801C00065500 C 08/01/14 65.5 0.91 1.02
FSLR 140801C00066000 C 08/01/14 66.0 0.70 0.79
FSLR 140801C00066500 C 08/01/14 66.5 0.49 0.61
FSLR 140801C00067000 C 08/01/14 67.0 0.37 0.46
FSLR 140801C00067500 C 08/01/14 67.5 0.27 0.33
FSLR 140801C00068000 C 08/01/14 68.0 0.19 0.26
FSLR 140801C00068500 C 08/01/14 68.5 0.06 0.34
FSLR 140801C00069000 C 08/01/14 69.0 0.09 0.14
FSLR 140801C00069500 C 08/01/14 69.5 0.06 0.20
FSLR 140801C00070000 C 08/01/14 70.0 0.07 0.12
FSLR 140801C00070500 C 08/01/14 70.5 0.00 0.25
FSLR 140801C00071000 C 08/01/14 71.0 0.00 0.11
FSLR 140801C00071500 C 08/01/14 71.5 0.00 0.13
FSLR 140801C00072000 C 08/01/14 72.0 0.02 0.13
FSLR 140801C00072500 C 08/01/14 72.5 0.00 0.20
FSLR 140801C00073000 C 08/01/14 73.0 0.00 0.14
FSLR 140801C00073500 C 08/01/14 73.5 0.00 0.25
FSLR 140801C00074000 C 08/01/14 74.0 0.00 0.25
FSLR 140801C00075000 C 08/01/14 75.0 0.00 0.19
FSLR 140801C00076000 C 08/01/14 76.0 0.00 0.25
FSLR 140801C00077000 C 08/01/14 77.0 0.00 0.23
FSLR 140801C00078000 C 08/01/14 78.0 0.00 0.23
FSLR 140801C00079000 C 08/01/14 79.0 0.00 0.23
FSLR 140801C00080000 C 08/01/14 80.0 0.00 0.25
FSLR 140801P00045000 P 08/01/14 45.0 0.00 0.03
FSLR 140801P00047500 P 08/01/14 47.5 0.00 0.03
FSLR 140801P00050000 P 08/01/14 50.0 0.00 0.25
FSLR 140801P00052500 P 08/01/14 52.5 0.00 0.25
FSLR 140801P00055000 P 08/01/14 55.0 0.00 0.25
FSLR 140801P00055500 P 08/01/14 55.5 0.00 0.25
FSLR 140801P00056000 P 08/01/14 56.0 0.00 0.25
FSLR 140801P00056500 P 08/01/14 56.5 0.00 0.10
FSLR 140801P00057000 P 08/01/14 57.0 0.00 0.02
FSLR 140801P00057500 P 08/01/14 57.5 0.00 0.03
FSLR 140801P00058000 P 08/01/14 58.0 0.00 0.30
FSLR 140801P00058500 P 08/01/14 58.5 0.00 0.30
FSLR 140801P00059000 P 08/01/14 59.0 0.02 0.09
FSLR 140801P00059500 P 08/01/14 59.5 0.00 0.14
FSLR 140801P00060000 P 08/01/14 60.0 0.03 0.10
FSLR 140801P00060500 P 08/01/14 60.5 0.00 0.18
FSLR 140801P00061000 P 08/01/14 61.0 0.05 0.17
FSLR 140801P00061500 P 08/01/14 61.5 0.05 0.22
FSLR 140801P00062000 P 08/01/14 62.0 0.08 0.17
FSLR 140801P00062500 P 08/01/14 62.5 0.12 0.27
FSLR 140801P00063000 P 08/01/14 63.0 0.15 0.35
FSLR 140801P00063500 P 08/01/14 63.5 0.30 0.38
FSLR 140801P00064000 P 08/01/14 64.0 0.40 0.51
FSLR 140801P00064500 P 08/01/14 64.5 0.57 0.65
FSLR 140801P00065000 P 08/01/14 65.0 0.77 0.87
FSLR 140801P00065500 P 08/01/14 65.5 1.02 1.10
FSLR 140801P00066000 P 08/01/14 66.0 1.29 1.44
FSLR 140801P00066500 P 08/01/14 66.5 1.60 1.82
FSLR 140801P00067000 P 08/01/14 67.0 1.94 2.16
FSLR 140801P00067500 P 08/01/14 67.5 2.34 2.50
FSLR 140801P00068000 P 08/01/14 68.0 2.37 2.94
FSLR 140801P00068500 P 08/01/14 68.5 2.66 3.40
FSLR 140801P00069000 P 08/01/14 69.0 3.00 4.05
FSLR 140801P00069500 P 08/01/14 69.5 3.20 4.60
FSLR 140801P00070000 P 08/01/14 70.0 3.60 5.10
FSLR 140801P00070500 P 08/01/14 70.5 4.10 5.60
FSLR 140801P00071000 P 08/01/14 71.0 4.50 7.25
FSLR 140801P00071500 P 08/01/14 71.5 5.00 7.75
FSLR 140801P00072000 P 08/01/14 72.0 5.50 7.10
FSLR 140801P00072500 P 08/01/14 72.5 6.00 8.25
FSLR 140801P00073000 P 08/01/14 73.0 6.50 9.20
FSLR 140801P00073500 P 08/01/14 73.5 7.00 8.55
FSLR 140801P00074000 P 08/01/14 74.0 7.45 9.00
FSLR 140801P00075000 P 08/01/14 75.0 8.45 10.35
FSLR 140801P00076000 P 08/01/14 76.0 9.40 11.10
FSLR 140801P00077000 P 08/01/14 77.0 9.85 13.05
FSLR 140801P00078000 P 08/01/14 78.0 10.85 14.05
FSLR 140801P00079000 P 08/01/14 79.0 11.85 15.15
FSLR 140801P00080000 P 08/01/14 80.0 12.85 16.00
FSLR 140808C00050000 C 08/08/14 50.0 14.85 17.15
FSLR 140808C00052500 C 08/08/14 52.5 12.40 14.80
FSLR 140808C00055000 C 08/08/14 55.0 10.00 11.90
FSLR 140808C00057500 C 08/08/14 57.5 8.10 9.45
FSLR 140808C00060000 C 08/08/14 60.0 6.15 6.70
FSLR 140808C00061000 C 08/08/14 61.0 5.40 6.30
FSLR 140808C00062000 C 08/08/14 62.0 4.65 5.25
FSLR 140808C00063000 C 08/08/14 63.0 4.10 4.35
FSLR 140808C00063500 C 08/08/14 63.5 3.80 4.15
FSLR 140808C00064000 C 08/08/14 64.0 3.50 3.75
FSLR 140808C00064500 C 08/08/14 64.5 3.25 3.50
FSLR 140808C00065000 C 08/08/14 65.0 3.00 3.20
FSLR 140808C00065500 C 08/08/14 65.5 2.72 2.95
FSLR 140808C00066000 C 08/08/14 66.0 2.54 2.74
FSLR 140808C00066500 C 08/08/14 66.5 2.36 2.53
FSLR 140808C00067000 C 08/08/14 67.0 2.14 2.31
FSLR 140808C00067500 C 08/08/14 67.5 1.98 2.12
FSLR 140808C00068000 C 08/08/14 68.0 1.81 1.97
FSLR 140808C00068500 C 08/08/14 68.5 1.65 1.82
FSLR 140808C00069000 C 08/08/14 69.0 1.48 1.65
FSLR 140808C00069500 C 08/08/14 69.5 1.35 1.68
FSLR 140808C00070000 C 08/08/14 70.0 1.26 1.34
FSLR 140808C00070500 C 08/08/14 70.5 1.12 1.25
FSLR 140808C00071000 C 08/08/14 71.0 0.99 1.12
FSLR 140808C00071500 C 08/08/14 71.5 0.92 1.06
FSLR 140808C00072000 C 08/08/14 72.0 0.83 0.92
FSLR 140808C00072500 C 08/08/14 72.5 0.76 0.85
FSLR 140808C00073000 C 08/08/14 73.0 0.67 0.84
FSLR 140808C00073500 C 08/08/14 73.5 0.59 0.91
FSLR 140808C00074000 C 08/08/14 74.0 0.46 0.90
FSLR 140808C00074500 C 08/08/14 74.5 0.50 0.88
FSLR 140808C00075000 C 08/08/14 75.0 0.43 0.60
FSLR 140808C00076000 C 08/08/14 76.0 0.36 0.63
FSLR 140808C00077000 C 08/08/14 77.0 0.27 0.54
FSLR 140808C00078000 C 08/08/14 78.0 0.25 0.39
FSLR 140808C00079000 C 08/08/14 79.0 0.00 0.33
FSLR 140808C00080000 C 08/08/14 80.0 0.16 0.19
FSLR 140808P00050000 P 08/08/14 50.0 0.00 0.10
FSLR 140808P00052500 P 08/08/14 52.5 0.03 0.15
FSLR 140808P00055000 P 08/08/14 55.0 0.16 0.29
FSLR 140808P00057500 P 08/08/14 57.5 0.42 0.62
FSLR 140808P00060000 P 08/08/14 60.0 0.88 0.99
FSLR 140808P00061000 P 08/08/14 61.0 1.04 1.26
FSLR 140808P00062000 P 08/08/14 62.0 1.43 1.60
FSLR 140808P00063000 P 08/08/14 63.0 1.76 1.90
FSLR 140808P00063500 P 08/08/14 63.5 1.97 2.10
FSLR 140808P00064000 P 08/08/14 64.0 2.19 2.28
FSLR 140808P00064500 P 08/08/14 64.5 2.38 2.56
FSLR 140808P00065000 P 08/08/14 65.0 2.65 2.78
FSLR 140808P00065500 P 08/08/14 65.5 2.89 3.05
FSLR 140808P00066000 P 08/08/14 66.0 3.10 3.35
FSLR 140808P00066500 P 08/08/14 66.5 3.30 3.65
FSLR 140808P00067000 P 08/08/14 67.0 3.55 3.95
FSLR 140808P00067500 P 08/08/14 67.5 4.00 4.25
FSLR 140808P00068000 P 08/08/14 68.0 4.35 4.60
FSLR 140808P00068500 P 08/08/14 68.5 4.65 4.95
FSLR 140808P00069000 P 08/08/14 69.0 4.70 5.30
FSLR 140808P00069500 P 08/08/14 69.5 5.40 5.70
FSLR 140808P00070000 P 08/08/14 70.0 5.70 6.05
FSLR 140808P00070500 P 08/08/14 70.5 5.50 6.45
FSLR 140808P00071000 P 08/08/14 71.0 6.15 6.80
FSLR 140808P00071500 P 08/08/14 71.5 6.20 7.25
FSLR 140808P00072000 P 08/08/14 72.0 6.60 7.65
FSLR 140808P00072500 P 08/08/14 72.5 6.95 8.05
FSLR 140808P00073000 P 08/08/14 73.0 7.45 8.50
FSLR 140808P00073500 P 08/08/14 73.5 8.00 8.90
FSLR 140808P00074000 P 08/08/14 74.0 8.15 9.45
FSLR 140808P00074500 P 08/08/14 74.5 8.65 9.80
FSLR 140808P00075000 P 08/08/14 75.0 9.00 10.50
FSLR 140808P00076000 P 08/08/14 76.0 9.95 11.40
FSLR 140808P00077000 P 08/08/14 77.0 10.85 12.45
FSLR 140808P00078000 P 08/08/14 78.0 11.75 14.10
FSLR 140808P00079000 P 08/08/14 79.0 12.00 15.05
FSLR 140808P00080000 P 08/08/14 80.0 12.95 16.00
FSLR 140816C00035000 C 08/16/14 35.0 28.85 32.85
FSLR 140816C00037500 C 08/16/14 37.5 26.45 29.90
FSLR 140816C00040000 C 08/16/14 40.0 23.80 27.75
FSLR 140816C00042500 C 08/16/14 42.5 21.75 24.65
FSLR 140816C00045000 C 08/16/14 45.0 20.10 21.75
FSLR 140816C00047500 C 08/16/14 47.5 16.75 19.20
FSLR 140816C00050000 C 08/16/14 50.0 15.20 16.70
FSLR 140816C00052500 C 08/16/14 52.5 11.70 14.35
FSLR 140816C00055000 C 08/16/14 55.0 10.35 11.95
FSLR 140816C00057500 C 08/16/14 57.5 8.40 9.65
FSLR 140816C00058000 C 08/16/14 58.0 7.85 8.65
FSLR 140816C00058500 C 08/16/14 58.5 7.55 8.45
FSLR 140816C00059000 C 08/16/14 59.0 7.30 7.70
FSLR 140816C00059500 C 08/16/14 59.5 6.70 7.30
FSLR 140816C00060000 C 08/16/14 60.0 6.40 6.75
FSLR 140816C00060500 C 08/16/14 60.5 6.05 6.35
FSLR 140816C00061000 C 08/16/14 61.0 5.70 6.25
FSLR 140816C00061500 C 08/16/14 61.5 5.35 5.90
FSLR 140816C00062000 C 08/16/14 62.0 5.00 5.25
FSLR 140816C00062500 C 08/16/14 62.5 4.70 4.95
FSLR 140816C00063000 C 08/16/14 63.0 4.40 4.75
FSLR 140816C00063500 C 08/16/14 63.5 4.10 4.40
FSLR 140816C00064000 C 08/16/14 64.0 3.85 4.05
FSLR 140816C00064500 C 08/16/14 64.5 3.55 3.80
FSLR 140816C00065000 C 08/16/14 65.0 3.35 3.50
FSLR 140816C00065500 C 08/16/14 65.5 3.10 3.25
FSLR 140816C00066000 C 08/16/14 66.0 2.91 3.05
FSLR 140816C00066500 C 08/16/14 66.5 2.67 2.81
FSLR 140816C00067000 C 08/16/14 67.0 2.44 2.62
FSLR 140816C00067500 C 08/16/14 67.5 2.29 2.42
FSLR 140816C00070000 C 08/16/14 70.0 1.51 1.59
FSLR 140816C00072500 C 08/16/14 72.5 0.94 1.03
FSLR 140816C00075000 C 08/16/14 75.0 0.60 0.66
FSLR 140816C00077500 C 08/16/14 77.5 0.35 0.44
FSLR 140816C00080000 C 08/16/14 80.0 0.20 0.30
FSLR 140816C00085000 C 08/16/14 85.0 0.04 0.15
FSLR 140816C00090000 C 08/16/14 90.0 0.01 0.25
FSLR 140816C00095000 C 08/16/14 95.0 0.00 0.25
FSLR 140816P00035000 P 08/16/14 35.0 0.00 0.05
FSLR 140816P00037500 P 08/16/14 37.5 0.00 0.05
FSLR 140816P00040000 P 08/16/14 40.0 0.00 0.05
FSLR 140816P00042500 P 08/16/14 42.5 0.00 0.10
FSLR 140816P00045000 P 08/16/14 45.0 0.00 0.10
FSLR 140816P00047500 P 08/16/14 47.5 0.00 0.25
FSLR 140816P00050000 P 08/16/14 50.0 0.00 0.15
FSLR 140816P00052500 P 08/16/14 52.5 0.16 0.30
FSLR 140816P00055000 P 08/16/14 55.0 0.33 0.43
FSLR 140816P00057500 P 08/16/14 57.5 0.57 0.65
FSLR 140816P00058000 P 08/16/14 58.0 0.57 0.78
FSLR 140816P00058500 P 08/16/14 58.5 0.72 0.92
FSLR 140816P00059000 P 08/16/14 59.0 0.85 1.00
FSLR 140816P00059500 P 08/16/14 59.5 1.00 1.18
FSLR 140816P00060000 P 08/16/14 60.0 1.11 1.21
FSLR 140816P00060500 P 08/16/14 60.5 1.18 1.37
FSLR 140816P00061000 P 08/16/14 61.0 1.32 1.48
FSLR 140816P00061500 P 08/16/14 61.5 1.47 1.68
FSLR 140816P00062000 P 08/16/14 62.0 1.70 1.81
FSLR 140816P00062500 P 08/16/14 62.5 1.80 1.99
FSLR 140816P00063000 P 08/16/14 63.0 2.04 2.23
FSLR 140816P00063500 P 08/16/14 63.5 2.27 2.44
FSLR 140816P00064000 P 08/16/14 64.0 2.49 2.60
FSLR 140816P00064500 P 08/16/14 64.5 2.69 2.83
FSLR 140816P00065000 P 08/16/14 65.0 2.95 3.10
FSLR 140816P00065500 P 08/16/14 65.5 3.20 3.35
FSLR 140816P00066000 P 08/16/14 66.0 3.45 3.60
FSLR 140816P00066500 P 08/16/14 66.5 3.60 3.90
FSLR 140816P00067000 P 08/16/14 67.0 4.05 4.20
FSLR 140816P00067500 P 08/16/14 67.5 4.35 4.50
FSLR 140816P00070000 P 08/16/14 70.0 6.05 6.25
FSLR 140816P00072500 P 08/16/14 72.5 7.80 8.30
FSLR 140816P00075000 P 08/16/14 75.0 10.00 10.50
FSLR 140816P00077500 P 08/16/14 77.5 11.40 12.85
FSLR 140816P00080000 P 08/16/14 80.0 13.65 16.00
FSLR 140816P00085000 P 08/16/14 85.0 18.35 20.10
FSLR 140816P00090000 P 08/16/14 90.0 23.30 25.30
FSLR 140816P00095000 P 08/16/14 95.0 28.30 30.25
FSLR 140822C00060000 C 08/22/14 60.0 6.55 7.05
FSLR 140822C00061000 C 08/22/14 61.0 5.85 6.50
FSLR 140822C00062000 C 08/22/14 62.0 5.25 6.00
FSLR 140822C00063000 C 08/22/14 63.0 4.65 5.70
FSLR 140822C00063500 C 08/22/14 63.5 4.25 4.80
FSLR 140822C00064000 C 08/22/14 64.0 4.10 4.75
FSLR 140822C00064500 C 08/22/14 64.5 3.85 4.60
FSLR 140822C00065000 C 08/22/14 65.0 3.55 3.85
FSLR 140822C00065500 C 08/22/14 65.5 3.35 4.15
FSLR 140822C00066000 C 08/22/14 66.0 3.10 3.40
FSLR 140822C00066500 C 08/22/14 66.5 2.85 3.20
FSLR 140822C00067000 C 08/22/14 67.0 2.68 3.05
FSLR 140822C00067500 C 08/22/14 67.5 2.51 2.80
FSLR 140822C00068000 C 08/22/14 68.0 2.34 2.96
FSLR 140822C00068500 C 08/22/14 68.5 2.17 2.84
FSLR 140822C00069000 C 08/22/14 69.0 1.59 2.49
FSLR 140822C00069500 C 08/22/14 69.5 0.60 2.56
FSLR 140822C00070000 C 08/22/14 70.0 1.65 1.95
FSLR 140822C00070500 C 08/22/14 70.5 1.59 1.96
FSLR 140822C00071000 C 08/22/14 71.0 1.44 1.85
FSLR 140822C00071500 C 08/22/14 71.5 0.94 1.89
FSLR 140822C00072000 C 08/22/14 72.0 0.76 2.84
FSLR 140822C00072500 C 08/22/14 72.5 1.10 2.06
FSLR 140822C00073000 C 08/22/14 73.0 1.02 1.68
FSLR 140822C00073500 C 08/22/14 73.5 0.98 1.60
FSLR 140822C00074000 C 08/22/14 74.0 0.87 2.32
FSLR 140822C00074500 C 08/22/14 74.5 0.55 2.20
FSLR 140822C00075000 C 08/22/14 75.0 0.72 1.26
FSLR 140822C00076000 C 08/22/14 76.0 0.16 1.93
FSLR 140822C00077000 C 08/22/14 77.0 0.45 1.34
FSLR 140822C00078000 C 08/22/14 78.0 0.35 1.25
FSLR 140822C00079000 C 08/22/14 79.0 0.00 1.51
FSLR 140822C00080000 C 08/22/14 80.0 0.00 1.07
FSLR 140822P00060000 P 08/22/14 60.0 1.31 1.53
FSLR 140822P00061000 P 08/22/14 61.0 1.54 2.31
FSLR 140822P00062000 P 08/22/14 62.0 1.85 2.43
FSLR 140822P00063000 P 08/22/14 63.0 2.21 2.74
FSLR 140822P00063500 P 08/22/14 63.5 2.43 4.05
FSLR 140822P00064000 P 08/22/14 64.0 2.66 3.20
FSLR 140822P00064500 P 08/22/14 64.5 2.94 3.35
FSLR 140822P00065000 P 08/22/14 65.0 3.15 3.45
FSLR 140822P00065500 P 08/22/14 65.5 3.40 3.90
FSLR 140822P00066000 P 08/22/14 66.0 3.70 4.25
FSLR 140822P00066500 P 08/22/14 66.5 4.00 4.45
FSLR 140822P00067000 P 08/22/14 67.0 4.20 4.85
FSLR 140822P00067500 P 08/22/14 67.5 4.55 4.90
FSLR 140822P00068000 P 08/22/14 68.0 4.85 5.35
FSLR 140822P00068500 P 08/22/14 68.5 5.05 5.60
FSLR 140822P00069000 P 08/22/14 69.0 5.20 6.05
FSLR 140822P00069500 P 08/22/14 69.5 5.55 6.20
FSLR 140822P00070000 P 08/22/14 70.0 6.20 6.80
FSLR 140822P00070500 P 08/22/14 70.5 6.60 8.60
FSLR 140822P00071000 P 08/22/14 71.0 6.25 7.80
FSLR 140822P00071500 P 08/22/14 71.5 6.80 9.30
FSLR 140822P00072000 P 08/22/14 72.0 6.90 9.80
FSLR 140822P00072500 P 08/22/14 72.5 7.50 8.85
FSLR 140822P00073000 P 08/22/14 73.0 7.75 10.60
FSLR 140822P00073500 P 08/22/14 73.5 8.55 11.00
FSLR 140822P00074000 P 08/22/14 74.0 8.85 11.40
FSLR 140822P00074500 P 08/22/14 74.5 9.65 11.70
FSLR 140822P00075000 P 08/22/14 75.0 8.30 12.15
FSLR 140822P00076000 P 08/22/14 76.0 9.70 13.10
FSLR 140822P00077000 P 08/22/14 77.0 10.85 12.80
FSLR 140822P00078000 P 08/22/14 78.0 11.60 14.60
FSLR 140822P00079000 P 08/22/14 79.0 12.05 15.40
FSLR 140822P00080000 P 08/22/14 80.0 12.95 16.10
FSLR 140829C00057000 C 08/29/14 57.0 8.35 10.70
FSLR 140829C00057500 C 08/29/14 57.5 8.05 10.60
FSLR 140829C00058000 C 08/29/14 58.0 7.55 10.80
FSLR 140829C00058500 C 08/29/14 58.5 7.10 10.40
FSLR 140829C00059000 C 08/29/14 59.0 6.95 8.70
FSLR 140829C00059500 C 08/29/14 59.5 6.40 9.15
FSLR 140829C00060000 C 08/29/14 60.0 6.15 7.95
FSLR 140829C00060500 C 08/29/14 60.5 5.80 7.60
FSLR 140829C00061000 C 08/29/14 61.0 4.65 7.20
FSLR 140829C00061500 C 08/29/14 61.5 5.80 6.85
FSLR 140829C00062000 C 08/29/14 62.0 5.40 6.55
FSLR 140829C00062500 C 08/29/14 62.5 4.75 6.20
FSLR 140829C00063000 C 08/29/14 63.0 4.20 5.60
FSLR 140829C00063500 C 08/29/14 63.5 4.20 5.40
FSLR 140829C00064000 C 08/29/14 64.0 4.30 5.00
FSLR 140829C00064500 C 08/29/14 64.5 4.00 4.85
FSLR 140829C00065000 C 08/29/14 65.0 3.75 4.70
FSLR 140829C00065500 C 08/29/14 65.5 3.20 4.10
FSLR 140829C00066000 C 08/29/14 66.0 3.25 3.65
FSLR 140829C00066500 C 08/29/14 66.5 3.10 3.45
FSLR 140829C00067000 C 08/29/14 67.0 2.77 3.25
FSLR 140829C00067500 C 08/29/14 67.5 2.22 3.45
FSLR 140829C00068000 C 08/29/14 68.0 2.19 3.30
FSLR 140829C00068500 C 08/29/14 68.5 2.36 3.05
FSLR 140829C00069000 C 08/29/14 69.0 2.15 2.89
FSLR 140829C00069500 C 08/29/14 69.5 1.70 2.65
FSLR 140829C00070000 C 08/29/14 70.0 1.49 2.27
FSLR 140829C00070500 C 08/29/14 70.5 1.32 2.42
FSLR 140829C00071000 C 08/29/14 71.0 1.63 2.24
FSLR 140829C00071500 C 08/29/14 71.5 1.48 2.28
FSLR 140829C00072000 C 08/29/14 72.0 1.44 2.18
FSLR 140829C00072500 C 08/29/14 72.5 0.85 2.04
FSLR 140829C00073000 C 08/29/14 73.0 1.04 3.10
FSLR 140829C00074000 C 08/29/14 74.0 1.04 1.72
FSLR 140829C00075000 C 08/29/14 75.0 0.88 1.30
FSLR 140829P00057000 P 08/29/14 57.0 0.45 1.00
FSLR 140829P00057500 P 08/29/14 57.5 0.01 1.36
FSLR 140829P00058000 P 08/29/14 58.0 0.35 1.46
FSLR 140829P00058500 P 08/29/14 58.5 0.48 1.58
FSLR 140829P00059000 P 08/29/14 59.0 1.12 1.70
FSLR 140829P00059500 P 08/29/14 59.5 1.20 1.76
FSLR 140829P00060000 P 08/29/14 60.0 1.22 1.90
FSLR 140829P00060500 P 08/29/14 60.5 1.39 2.03
FSLR 140829P00061000 P 08/29/14 61.0 1.49 2.20
FSLR 140829P00061500 P 08/29/14 61.5 1.82 2.25
FSLR 140829P00062000 P 08/29/14 62.0 2.04 2.61
FSLR 140829P00062500 P 08/29/14 62.5 2.03 2.75
FSLR 140829P00063000 P 08/29/14 63.0 2.23 2.94
FSLR 140829P00063500 P 08/29/14 63.5 2.52 3.90
FSLR 140829P00064000 P 08/29/14 64.0 2.85 3.40
FSLR 140829P00064500 P 08/29/14 64.5 3.10 3.70
FSLR 140829P00065000 P 08/29/14 65.0 3.10 3.90
FSLR 140829P00065500 P 08/29/14 65.5 3.70 4.45
FSLR 140829P00066000 P 08/29/14 66.0 3.90 4.45
FSLR 140829P00066500 P 08/29/14 66.5 4.25 4.75
FSLR 140829P00067000 P 08/29/14 67.0 4.40 4.95
FSLR 140829P00067500 P 08/29/14 67.5 4.35 5.35
FSLR 140829P00068000 P 08/29/14 68.0 4.70 5.65
FSLR 140829P00068500 P 08/29/14 68.5 5.35 5.95
FSLR 140829P00069000 P 08/29/14 69.0 5.70 6.25
FSLR 140829P00069500 P 08/29/14 69.5 5.80 6.85
FSLR 140829P00070000 P 08/29/14 70.0 5.80 7.10
FSLR 140829P00070500 P 08/29/14 70.5 6.10 7.45
FSLR 140829P00071000 P 08/29/14 71.0 7.10 9.25
FSLR 140829P00071500 P 08/29/14 71.5 7.50 8.15
FSLR 140829P00072000 P 08/29/14 72.0 7.05 9.00
FSLR 140829P00072500 P 08/29/14 72.5 7.45 9.35
FSLR 140829P00073000 P 08/29/14 73.0 8.05 9.50
FSLR 140829P00074000 P 08/29/14 74.0 8.55 10.35
FSLR 140829P00075000 P 08/29/14 75.0 9.50 11.10
FSLR 140905C00056000 C 09/05/14 56.0 8.75 12.40
FSLR 140905C00056500 C 09/05/14 56.5 8.55 12.20
FSLR 140905C00057000 C 09/05/14 57.0 8.30 11.05
FSLR 140905C00057500 C 09/05/14 57.5 7.50 11.40
FSLR 140905C00058000 C 09/05/14 58.0 7.25 11.00
FSLR 140905C00058500 C 09/05/14 58.5 6.85 9.90
FSLR 140905C00059000 C 09/05/14 59.0 6.30 10.25
FSLR 140905C00059500 C 09/05/14 59.5 6.10 9.90
FSLR 140905C00060000 C 09/05/14 60.0 5.60 9.35
FSLR 140905C00060500 C 09/05/14 60.5 5.40 9.20
FSLR 140905C00061000 C 09/05/14 61.0 4.90 7.50
FSLR 140905C00061500 C 09/05/14 61.5 5.95 7.10
FSLR 140905C00062000 C 09/05/14 62.0 5.55 7.20
FSLR 140905C00062500 C 09/05/14 62.5 4.80 6.45
FSLR 140905C00063000 C 09/05/14 63.0 3.50 6.05
FSLR 140905C00063500 C 09/05/14 63.5 4.15 5.75
FSLR 140905C00064000 C 09/05/14 64.0 4.45 5.15
FSLR 140905C00064500 C 09/05/14 64.5 4.20 5.10
FSLR 140905C00065000 C 09/05/14 65.0 3.65 4.80
FSLR 140905C00065500 C 09/05/14 65.5 2.10 4.55
FSLR 140905C00066000 C 09/05/14 66.0 3.50 4.15
FSLR 140905C00066500 C 09/05/14 66.5 3.30 3.70
FSLR 140905C00067000 C 09/05/14 67.0 2.75 4.25
FSLR 140905C00067500 C 09/05/14 67.5 2.05 3.70
FSLR 140905C00068000 C 09/05/14 68.0 2.37 3.40
FSLR 140905C00068500 C 09/05/14 68.5 2.50 3.20
FSLR 140905C00069000 C 09/05/14 69.0 2.35 3.10
FSLR 140905C00069500 C 09/05/14 69.5 1.82 2.90
FSLR 140905C00070000 C 09/05/14 70.0 1.72 2.44
FSLR 140905C00070500 C 09/05/14 70.5 1.52 3.95
FSLR 140905C00071000 C 09/05/14 71.0 1.81 2.25
FSLR 140905P00056000 P 09/05/14 56.0 0.15 1.36
FSLR 140905P00056500 P 09/05/14 56.5 0.77 1.45
FSLR 140905P00057000 P 09/05/14 57.0 0.23 1.53
FSLR 140905P00057500 P 09/05/14 57.5 0.89 1.57
FSLR 140905P00058000 P 09/05/14 58.0 0.48 1.96
FSLR 140905P00058500 P 09/05/14 58.5 1.11 1.97
FSLR 140905P00059000 P 09/05/14 59.0 1.24 1.87
FSLR 140905P00059500 P 09/05/14 59.5 0.01 2.43
FSLR 140905P00060000 P 09/05/14 60.0 0.84 2.06
FSLR 140905P00060500 P 09/05/14 60.5 1.09 2.74
FSLR 140905P00061000 P 09/05/14 61.0 1.22 2.37
FSLR 140905P00061500 P 09/05/14 61.5 1.96 2.78
FSLR 140905P00062000 P 09/05/14 62.0 2.08 3.25
FSLR 140905P00062500 P 09/05/14 62.5 0.92 2.94
FSLR 140905P00063000 P 09/05/14 63.0 1.09 3.70
FSLR 140905P00063500 P 09/05/14 63.5 2.54 3.65
FSLR 140905P00064000 P 09/05/14 64.0 2.97 3.65
FSLR 140905P00064500 P 09/05/14 64.5 3.05 3.85
FSLR 140905P00065000 P 09/05/14 65.0 2.96 4.35
FSLR 140905P00065500 P 09/05/14 65.5 2.16 4.60
FSLR 140905P00066000 P 09/05/14 66.0 4.10 4.65
FSLR 140905P00066500 P 09/05/14 66.5 4.30 4.90
FSLR 140905P00067000 P 09/05/14 67.0 4.25 5.25
FSLR 140905P00067500 P 09/05/14 67.5 4.60 5.55
FSLR 140905P00068000 P 09/05/14 68.0 4.90 5.85
FSLR 140905P00068500 P 09/05/14 68.5 5.50 6.05
FSLR 140905P00069000 P 09/05/14 69.0 5.70 6.95
FSLR 140905P00069500 P 09/05/14 69.5 5.50 7.35
FSLR 140905P00070000 P 09/05/14 70.0 5.65 7.40
FSLR 140905P00070500 P 09/05/14 70.5 6.30 8.00
FSLR 140905P00071000 P 09/05/14 71.0 7.30 8.25
FSLR 140920C00025000 C 09/20/14 25.0 38.95 42.30
FSLR 140920C00030000 C 09/20/14 30.0 33.90 37.70
FSLR 140920C00032500 C 09/20/14 32.5 31.25 35.40
FSLR 140920C00035000 C 09/20/14 35.0 29.25 32.55
FSLR 140920C00037500 C 09/20/14 37.5 26.95 29.55
FSLR 140920C00040000 C 09/20/14 40.0 24.05 27.00
FSLR 140920C00042500 C 09/20/14 42.5 22.15 24.80
FSLR 140920C00045000 C 09/20/14 45.0 19.80 22.35
FSLR 140920C00047500 C 09/20/14 47.5 17.35 20.20
FSLR 140920C00050000 C 09/20/14 50.0 14.80 17.45
FSLR 140920C00052500 C 09/20/14 52.5 13.00 14.55
FSLR 140920C00055000 C 09/20/14 55.0 11.05 12.45
FSLR 140920C00057500 C 09/20/14 57.5 9.15 10.05
FSLR 140920C00060000 C 09/20/14 60.0 7.35 8.15
FSLR 140920C00062500 C 09/20/14 62.5 5.80 6.20
FSLR 140920C00065000 C 09/20/14 65.0 4.45 4.65
FSLR 140920C00067500 C 09/20/14 67.5 3.35 3.70
FSLR 140920C00070000 C 09/20/14 70.0 2.51 2.79
FSLR 140920C00072500 C 09/20/14 72.5 1.89 2.22
FSLR 140920C00075000 C 09/20/14 75.0 1.35 1.64
FSLR 140920C00077500 C 09/20/14 77.5 0.99 1.17
FSLR 140920C00080000 C 09/20/14 80.0 0.64 1.00
FSLR 140920C00085000 C 09/20/14 85.0 0.38 0.64
FSLR 140920C00090000 C 09/20/14 90.0 0.18 0.62
FSLR 140920C00095000 C 09/20/14 95.0 0.05 0.30
FSLR 140920C00100000 C 09/20/14 100.0 0.05 0.25
FSLR 140920C00105000 C 09/20/14 105.0 0.00 0.25
FSLR 140920C00110000 C 09/20/14 110.0 0.00 0.25
FSLR 140920P00025000 P 09/20/14 25.0 0.00 0.05
FSLR 140920P00030000 P 09/20/14 30.0 0.00 0.05
FSLR 140920P00032500 P 09/20/14 32.5 0.00 0.07
FSLR 140920P00035000 P 09/20/14 35.0 0.02 0.14
FSLR 140920P00037500 P 09/20/14 37.5 0.00 0.25
FSLR 140920P00040000 P 09/20/14 40.0 0.00 0.25
FSLR 140920P00042500 P 09/20/14 42.5 0.05 0.25
FSLR 140920P00045000 P 09/20/14 45.0 0.03 0.25
FSLR 140920P00047500 P 09/20/14 47.5 0.11 0.31
FSLR 140920P00050000 P 09/20/14 50.0 0.25 0.61
FSLR 140920P00052500 P 09/20/14 52.5 0.42 0.88
FSLR 140920P00055000 P 09/20/14 55.0 0.78 1.15
FSLR 140920P00057500 P 09/20/14 57.5 1.23 1.53
FSLR 140920P00060000 P 09/20/14 60.0 1.89 2.14
FSLR 140920P00062500 P 09/20/14 62.5 2.71 3.05
FSLR 140920P00065000 P 09/20/14 65.0 3.85 4.20
FSLR 140920P00067500 P 09/20/14 67.5 5.30 5.65
FSLR 140920P00070000 P 09/20/14 70.0 6.90 7.30
FSLR 140920P00072500 P 09/20/14 72.5 8.80 9.20
FSLR 140920P00075000 P 09/20/14 75.0 10.05 11.20
FSLR 140920P00077500 P 09/20/14 77.5 12.10 13.55
FSLR 140920P00080000 P 09/20/14 80.0 14.30 15.75
FSLR 140920P00085000 P 09/20/14 85.0 18.75 21.30
FSLR 140920P00090000 P 09/20/14 90.0 23.00 26.25
FSLR 140920P00095000 P 09/20/14 95.0 27.60 31.10
FSLR 140920P00100000 P 09/20/14 100.0 32.60 36.05
FSLR 140920P00105000 P 09/20/14 105.0 37.80 41.05
FSLR 140920P00110000 P 09/20/14 110.0 42.25 45.95
FSLR 141018C00032500 C 10/18/14 32.5 31.20 35.35
FSLR 141018C00035000 C 10/18/14 35.0 28.50 32.85
FSLR 141018C00037500 C 10/18/14 37.5 26.35 30.35
FSLR 141018C00040000 C 10/18/14 40.0 24.00 27.90
FSLR 141018C00042500 C 10/18/14 42.5 21.20 25.45
FSLR 141018C00045000 C 10/18/14 45.0 19.00 23.05
FSLR 141018C00047500 C 10/18/14 47.5 16.45 20.65
FSLR 141018C00050000 C 10/18/14 50.0 16.00 17.60
FSLR 141018C00055000 C 10/18/14 55.0 10.00 14.10
FSLR 141018C00057500 C 10/18/14 57.5 9.50 10.95
FSLR 141018C00060000 C 10/18/14 60.0 8.00 9.05
FSLR 141018C00062500 C 10/18/14 62.5 6.40 7.20
FSLR 141018C00065000 C 10/18/14 65.0 5.20 5.50
FSLR 141018C00067500 C 10/18/14 67.5 4.10 4.30
FSLR 141018C00070000 C 10/18/14 70.0 3.20 3.70
FSLR 141018C00072500 C 10/18/14 72.5 2.54 2.75
FSLR 141018C00075000 C 10/18/14 75.0 1.94 2.52
FSLR 141018C00080000 C 10/18/14 80.0 1.17 1.55
FSLR 141018C00085000 C 10/18/14 85.0 0.62 0.98
FSLR 141018C00090000 C 10/18/14 90.0 0.32 0.65
FSLR 141018C00095000 C 10/18/14 95.0 0.00 1.18
FSLR 141018P00032500 P 10/18/14 32.5 0.00 0.27
FSLR 141018P00035000 P 10/18/14 35.0 0.00 0.42
FSLR 141018P00037500 P 10/18/14 37.5 0.00 0.61
FSLR 141018P00040000 P 10/18/14 40.0 0.00 0.82
FSLR 141018P00042500 P 10/18/14 42.5 0.00 1.03
FSLR 141018P00045000 P 10/18/14 45.0 0.00 1.11
FSLR 141018P00047500 P 10/18/14 47.5 0.00 1.25
FSLR 141018P00050000 P 10/18/14 50.0 0.46 0.96
FSLR 141018P00055000 P 10/18/14 55.0 1.16 1.40
FSLR 141018P00057500 P 10/18/14 57.5 1.72 1.99
FSLR 141018P00060000 P 10/18/14 60.0 2.39 2.76
FSLR 141018P00062500 P 10/18/14 62.5 3.45 3.70
FSLR 141018P00065000 P 10/18/14 65.0 4.65 4.95
FSLR 141018P00067500 P 10/18/14 67.5 6.15 6.35
FSLR 141018P00070000 P 10/18/14 70.0 7.70 8.10
FSLR 141018P00072500 P 10/18/14 72.5 8.75 9.75
FSLR 141018P00075000 P 10/18/14 75.0 10.70 11.75
FSLR 141018P00080000 P 10/18/14 80.0 14.75 16.45
FSLR 141018P00085000 P 10/18/14 85.0 18.00 22.25
FSLR 141018P00090000 P 10/18/14 90.0 22.65 26.80
FSLR 141018P00095000 P 10/18/14 95.0 27.50 31.60
FSLR 141220C00030000 C 12/20/14 30.0 33.55 37.95
FSLR 141220C00032500 C 12/20/14 32.5 31.10 35.45
FSLR 141220C00035000 C 12/20/14 35.0 28.55 32.95
FSLR 141220C00037500 C 12/20/14 37.5 26.30 30.60
FSLR 141220C00040000 C 12/20/14 40.0 23.85 28.15
FSLR 141220C00042500 C 12/20/14 42.5 21.65 25.80
FSLR 141220C00045000 C 12/20/14 45.0 19.25 23.50
FSLR 141220C00047500 C 12/20/14 47.5 18.75 21.30
FSLR 141220C00050000 C 12/20/14 50.0 15.00 19.25
FSLR 141220C00052500 C 12/20/14 52.5 14.05 16.20
FSLR 141220C00055000 C 12/20/14 55.0 12.30 14.30
FSLR 141220C00057500 C 12/20/14 57.5 10.65 12.35
FSLR 141220C00060000 C 12/20/14 60.0 9.65 10.65
FSLR 141220C00062500 C 12/20/14 62.5 8.25 9.30
FSLR 141220C00065000 C 12/20/14 65.0 7.05 7.65
FSLR 141220C00067500 C 12/20/14 67.5 6.00 6.65
FSLR 141220C00070000 C 12/20/14 70.0 5.00 5.65
FSLR 141220C00072500 C 12/20/14 72.5 4.25 4.85
FSLR 141220C00075000 C 12/20/14 75.0 3.55 4.20
FSLR 141220C00077500 C 12/20/14 77.5 3.00 3.65
FSLR 141220C00080000 C 12/20/14 80.0 2.48 2.96
FSLR 141220C00085000 C 12/20/14 85.0 1.71 2.18
FSLR 141220C00090000 C 12/20/14 90.0 0.99 1.58
FSLR 141220C00095000 C 12/20/14 95.0 0.80 1.32
FSLR 141220C00100000 C 12/20/14 100.0 0.35 0.88
FSLR 141220C00105000 C 12/20/14 105.0 0.00 0.59
FSLR 141220P00030000 P 12/20/14 30.0 0.00 0.82
FSLR 141220P00032500 P 12/20/14 32.5 0.00 0.92
FSLR 141220P00035000 P 12/20/14 35.0 0.00 0.98
FSLR 141220P00037500 P 12/20/14 37.5 0.00 1.08
FSLR 141220P00040000 P 12/20/14 40.0 0.00 1.21
FSLR 141220P00042500 P 12/20/14 42.5 0.00 1.41
FSLR 141220P00045000 P 12/20/14 45.0 0.62 0.94
FSLR 141220P00047500 P 12/20/14 47.5 0.93 1.13
FSLR 141220P00050000 P 12/20/14 50.0 1.30 1.72
FSLR 141220P00052500 P 12/20/14 52.5 1.86 2.20
FSLR 141220P00055000 P 12/20/14 55.0 2.50 2.81
FSLR 141220P00057500 P 12/20/14 57.5 3.10 3.55
FSLR 141220P00060000 P 12/20/14 60.0 4.00 4.50
FSLR 141220P00062500 P 12/20/14 62.5 5.05 5.60
FSLR 141220P00065000 P 12/20/14 65.0 6.25 6.85
FSLR 141220P00067500 P 12/20/14 67.5 8.00 8.30
FSLR 141220P00070000 P 12/20/14 70.0 9.10 9.95
FSLR 141220P00072500 P 12/20/14 72.5 10.85 11.55
FSLR 141220P00075000 P 12/20/14 75.0 12.40 13.35
FSLR 141220P00077500 P 12/20/14 77.5 14.55 15.30
FSLR 141220P00080000 P 12/20/14 80.0 16.20 17.45
FSLR 141220P00085000 P 12/20/14 85.0 20.25 22.30
FSLR 141220P00090000 P 12/20/14 90.0 23.55 27.65
FSLR 141220P00095000 P 12/20/14 95.0 28.05 32.45
FSLR 141220P00100000 P 12/20/14 100.0 32.80 37.00
FSLR 141220P00105000 P 12/20/14 105.0 37.60 41.80
FSLR 150117C00013000 C 01/17/15 13.0 50.45 54.80
FSLR 150117C00015000 C 01/17/15 15.0 48.40 52.85
FSLR 150117C00018000 C 01/17/15 18.0 45.75 49.85
FSLR 150117C00020000 C 01/17/15 20.0 43.85 47.85
FSLR 150117C00022000 C 01/17/15 22.0 42.00 45.85
FSLR 150117C00025000 C 01/17/15 25.0 39.00 42.90
FSLR 150117C00027000 C 01/17/15 27.0 36.70 41.00
FSLR 150117C00030000 C 01/17/15 30.0 33.75 38.05
FSLR 150117C00032000 C 01/17/15 32.0 31.80 35.95
FSLR 150117C00035000 C 01/17/15 35.0 28.95 33.15
FSLR 150117C00037500 C 01/17/15 37.5 26.55 30.80
FSLR 150117C00040000 C 01/17/15 40.0 26.00 28.00
FSLR 150117C00042500 C 01/17/15 42.5 22.00 25.95
FSLR 150117C00045000 C 01/17/15 45.0 19.60 23.70
FSLR 150117C00047500 C 01/17/15 47.5 17.45 21.60
FSLR 150117C00050000 C 01/17/15 50.0 16.00 19.55
FSLR 150117C00052500 C 01/17/15 52.5 15.00 16.35
FSLR 150117C00055000 C 01/17/15 55.0 13.25 14.40
FSLR 150117C00057500 C 01/17/15 57.5 11.50 12.60
FSLR 150117C00060000 C 01/17/15 60.0 10.05 10.60
FSLR 150117C00062500 C 01/17/15 62.5 8.75 9.15
FSLR 150117C00065000 C 01/17/15 65.0 7.50 7.75
FSLR 150117C00067500 C 01/17/15 67.5 6.35 6.65
FSLR 150117C00070000 C 01/17/15 70.0 5.40 5.70
FSLR 150117C00072500 C 01/17/15 72.5 4.60 5.00
FSLR 150117C00075000 C 01/17/15 75.0 3.95 4.15
FSLR 150117C00077500 C 01/17/15 77.5 3.30 3.55
FSLR 150117C00080000 C 01/17/15 80.0 2.80 3.25
FSLR 150117C00085000 C 01/17/15 85.0 1.91 2.25
FSLR 150117C00090000 C 01/17/15 90.0 1.17 1.86
FSLR 150117C00095000 C 01/17/15 95.0 0.59 1.43
FSLR 150117C00100000 C 01/17/15 100.0 0.00 1.08
FSLR 150117C00105000 C 01/17/15 105.0 0.00 0.85
FSLR 150117C00110000 C 01/17/15 110.0 0.07 1.44
FSLR 150117P00013000 P 01/17/15 13.0 0.00 0.05
FSLR 150117P00015000 P 01/17/15 15.0 0.00 0.05
FSLR 150117P00018000 P 01/17/15 18.0 0.00 0.14
FSLR 150117P00020000 P 01/17/15 20.0 0.00 0.23
FSLR 150117P00022000 P 01/17/15 22.0 0.00 0.35
FSLR 150117P00025000 P 01/17/15 25.0 0.01 0.58
FSLR 150117P00027000 P 01/17/15 27.0 0.00 0.75
FSLR 150117P00030000 P 01/17/15 30.0 0.05 1.01
FSLR 150117P00032000 P 01/17/15 32.0 0.00 1.07
FSLR 150117P00035000 P 01/17/15 35.0 0.00 1.15
FSLR 150117P00037500 P 01/17/15 37.5 0.00 1.27
FSLR 150117P00040000 P 01/17/15 40.0 0.20 0.70
FSLR 150117P00042500 P 01/17/15 42.5 0.00 1.59
FSLR 150117P00045000 P 01/17/15 45.0 0.15 1.20
FSLR 150117P00047500 P 01/17/15 47.5 1.11 1.44
FSLR 150117P00050000 P 01/17/15 50.0 1.53 2.00
FSLR 150117P00052500 P 01/17/15 52.5 2.07 2.85
FSLR 150117P00055000 P 01/17/15 55.0 2.70 3.05
FSLR 150117P00057500 P 01/17/15 57.5 3.65 3.85
FSLR 150117P00060000 P 01/17/15 60.0 4.60 4.80
FSLR 150117P00062500 P 01/17/15 62.5 5.45 5.90
FSLR 150117P00065000 P 01/17/15 65.0 6.85 7.20
FSLR 150117P00067500 P 01/17/15 67.5 8.00 8.60
FSLR 150117P00070000 P 01/17/15 70.0 9.40 10.15
FSLR 150117P00072500 P 01/17/15 72.5 11.40 11.85
FSLR 150117P00075000 P 01/17/15 75.0 13.40 13.65
FSLR 150117P00077500 P 01/17/15 77.5 15.05 15.55
FSLR 150117P00080000 P 01/17/15 80.0 16.50 17.55
FSLR 150117P00085000 P 01/17/15 85.0 20.50 21.90
FSLR 150117P00090000 P 01/17/15 90.0 24.90 26.25
FSLR 150117P00095000 P 01/17/15 95.0 28.25 32.45
FSLR 150117P00100000 P 01/17/15 100.0 32.95 37.40
FSLR 150117P00105000 P 01/17/15 105.0 37.70 41.90
FSLR 150117P00110000 P 01/17/15 110.0 42.55 46.75
FSLR 150320C00032500 C 03/20/15 32.5 31.35 35.60
FSLR 150320C00035000 C 03/20/15 35.0 29.00 33.25
FSLR 150320C00037500 C 03/20/15 37.5 27.00 30.90
FSLR 150320C00040000 C 03/20/15 40.0 24.55 28.65
FSLR 150320C00042500 C 03/20/15 42.5 22.35 26.50
FSLR 150320C00045000 C 03/20/15 45.0 20.20 24.35
FSLR 150320C00047500 C 03/20/15 47.5 18.35 22.45
FSLR 150320C00050000 C 03/20/15 50.0 16.05 20.45
FSLR 150320C00052500 C 03/20/15 52.5 14.45 18.75
FSLR 150320C00055000 C 03/20/15 55.0 13.95 15.75
FSLR 150320C00057500 C 03/20/15 57.5 12.65 14.85
FSLR 150320C00060000 C 03/20/15 60.0 11.45 12.65
FSLR 150320C00062500 C 03/20/15 62.5 10.05 11.25
FSLR 150320C00065000 C 03/20/15 65.0 8.95 9.95
FSLR 150320C00067500 C 03/20/15 67.5 7.85 8.85
FSLR 150320C00070000 C 03/20/15 70.0 6.95 7.20
FSLR 150320C00072500 C 03/20/15 72.5 6.10 6.95
FSLR 150320C00075000 C 03/20/15 75.0 5.30 6.05
FSLR 150320C00080000 C 03/20/15 80.0 4.05 4.80
FSLR 150320C00085000 C 03/20/15 85.0 3.10 3.75
FSLR 150320C00090000 C 03/20/15 90.0 2.44 2.99
FSLR 150320C00095000 C 03/20/15 95.0 0.60 3.80
FSLR 150320P00032500 P 03/20/15 32.5 0.00 1.37
FSLR 150320P00035000 P 03/20/15 35.0 0.00 1.51
FSLR 150320P00037500 P 03/20/15 37.5 0.00 1.73
FSLR 150320P00040000 P 03/20/15 40.0 0.00 1.16
FSLR 150320P00042500 P 03/20/15 42.5 0.09 2.40
FSLR 150320P00045000 P 03/20/15 45.0 0.37 2.86
FSLR 150320P00047500 P 03/20/15 47.5 0.70 3.45
FSLR 150320P00050000 P 03/20/15 50.0 1.12 4.15
FSLR 150320P00052500 P 03/20/15 52.5 1.60 4.90
FSLR 150320P00055000 P 03/20/15 55.0 3.80 4.25
FSLR 150320P00057500 P 03/20/15 57.5 4.70 5.15
FSLR 150320P00060000 P 03/20/15 60.0 5.65 6.35
FSLR 150320P00062500 P 03/20/15 62.5 6.80 7.45
FSLR 150320P00065000 P 03/20/15 65.0 8.10 8.75
FSLR 150320P00067500 P 03/20/15 67.5 9.45 10.05
FSLR 150320P00070000 P 03/20/15 70.0 11.25 11.60
FSLR 150320P00072500 P 03/20/15 72.5 12.40 13.40
FSLR 150320P00075000 P 03/20/15 75.0 14.25 15.25
FSLR 150320P00080000 P 03/20/15 80.0 17.80 19.15
FSLR 150320P00085000 P 03/20/15 85.0 21.75 23.55
FSLR 150320P00090000 P 03/20/15 90.0 25.95 27.75
FSLR 150320P00095000 P 03/20/15 95.0 29.20 33.25
FSLR 160115C00025000 C 01/15/16 25.0 38.80 43.25
FSLR 160115C00030000 C 01/15/16 30.0 34.45 38.70
FSLR 160115C00032500 C 01/15/16 32.5 32.75 36.50
FSLR 160115C00035000 C 01/15/16 35.0 30.20 34.60
FSLR 160115C00037500 C 01/15/16 37.5 28.20 32.35
FSLR 160115C00040000 C 01/15/16 40.0 26.40 30.40
FSLR 160115C00042500 C 01/15/16 42.5 24.50 28.55
FSLR 160115C00045000 C 01/15/16 45.0 22.70 26.80
FSLR 160115C00047500 C 01/15/16 47.5 21.00 25.10
FSLR 160115C00050000 C 01/15/16 50.0 21.00 23.15
FSLR 160115C00052500 C 01/15/16 52.5 19.10 21.45
FSLR 160115C00055000 C 01/15/16 55.0 17.50 20.00
FSLR 160115C00057500 C 01/15/16 57.5 16.80 18.65
FSLR 160115C00060000 C 01/15/16 60.0 15.55 17.35
FSLR 160115C00062500 C 01/15/16 62.5 14.45 15.80
FSLR 160115C00065000 C 01/15/16 65.0 13.30 14.65
FSLR 160115C00067500 C 01/15/16 67.5 12.00 13.50
FSLR 160115C00070000 C 01/15/16 70.0 11.40 12.55
FSLR 160115C00072500 C 01/15/16 72.5 10.55 11.75
FSLR 160115C00075000 C 01/15/16 75.0 9.75 10.75
FSLR 160115C00077500 C 01/15/16 77.5 8.95 9.95
FSLR 160115C00080000 C 01/15/16 80.0 8.25 9.40
FSLR 160115C00085000 C 01/15/16 85.0 7.00 8.20
FSLR 160115C00090000 C 01/15/16 90.0 5.95 6.35
FSLR 160115C00095000 C 01/15/16 95.0 5.15 6.10
FSLR 160115C00100000 C 01/15/16 100.0 4.45 4.80
FSLR 160115C00105000 C 01/15/16 105.0 3.75 4.65
FSLR 160115C00110000 C 01/15/16 110.0 3.25 4.15
FSLR 160115P00025000 P 01/15/16 25.0 0.10 0.60
FSLR 160115P00030000 P 01/15/16 30.0 0.78 1.30
FSLR 160115P00032500 P 01/15/16 32.5 0.00 2.92
FSLR 160115P00035000 P 01/15/16 35.0 0.00 3.45
FSLR 160115P00037500 P 01/15/16 37.5 0.02 4.00
FSLR 160115P00040000 P 01/15/16 40.0 0.44 2.80
FSLR 160115P00042500 P 01/15/16 42.5 0.97 5.40
FSLR 160115P00045000 P 01/15/16 45.0 1.56 6.00
FSLR 160115P00047500 P 01/15/16 47.5 2.24 6.85
FSLR 160115P00050000 P 01/15/16 50.0 5.10 5.80
FSLR 160115P00052500 P 01/15/16 52.5 5.95 6.75
FSLR 160115P00055000 P 01/15/16 55.0 7.05 7.85
FSLR 160115P00057500 P 01/15/16 57.5 8.15 9.00
FSLR 160115P00060000 P 01/15/16 60.0 9.30 10.15
FSLR 160115P00062500 P 01/15/16 62.5 10.80 11.55
FSLR 160115P00065000 P 01/15/16 65.0 11.95 12.95
FSLR 160115P00067500 P 01/15/16 67.5 13.40 14.40
FSLR 160115P00070000 P 01/15/16 70.0 15.00 15.85
FSLR 160115P00072500 P 01/15/16 72.5 16.95 17.35
FSLR 160115P00075000 P 01/15/16 75.0 18.10 19.55
FSLR 160115P00077500 P 01/15/16 77.5 19.85 21.00
FSLR 160115P00080000 P 01/15/16 80.0 21.55 22.50
FSLR 160115P00085000 P 01/15/16 85.0 24.85 26.60
FSLR 160115P00090000 P 01/15/16 90.0 28.75 30.70
FSLR 160115P00095000 P 01/15/16 95.0 33.15 34.50
FSLR 160115P00100000 P 01/15/16 100.0 37.05 40.35
FSLR 160115P00105000 P 01/15/16 105.0 41.35 43.15
FSLR 160115P00110000 P 01/15/16 110.0 45.00 49.20

OPRA data is delayed 15 minutes.