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 (2014-09-26)Premium Content

First Solar Inc (FSLR)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FSLR 140926C00054000 C 09/26/14 54.0 12.60 15.00
FSLR 140926C00054500 C 09/26/14 54.5 12.35 14.15
FSLR 140926C00055000 C 09/26/14 55.0 11.80 13.65
FSLR 140926C00055500 C 09/26/14 55.5 11.35 13.15
FSLR 140926C00056000 C 09/26/14 56.0 10.85 12.65
FSLR 140926C00056500 C 09/26/14 56.5 10.05 12.60
FSLR 140926C00057000 C 09/26/14 57.0 9.85 11.65
FSLR 140926C00057500 C 09/26/14 57.5 9.35 10.90
FSLR 140926C00058000 C 09/26/14 58.0 8.85 10.65
FSLR 140926C00058500 C 09/26/14 58.5 8.35 10.15
FSLR 140926C00059000 C 09/26/14 59.0 7.85 9.65
FSLR 140926C00059500 C 09/26/14 59.5 7.35 9.15
FSLR 140926C00060000 C 09/26/14 60.0 6.90 8.40
FSLR 140926C00060500 C 09/26/14 60.5 6.45 8.15
FSLR 140926C00061000 C 09/26/14 61.0 5.95 7.55
FSLR 140926C00061500 C 09/26/14 61.5 5.40 7.15
FSLR 140926C00062000 C 09/26/14 62.0 4.95 6.65
FSLR 140926C00062500 C 09/26/14 62.5 4.55 6.15
FSLR 140926C00063000 C 09/26/14 63.0 3.90 5.65
FSLR 140926C00063500 C 09/26/14 63.5 3.45 5.15
FSLR 140926C00064000 C 09/26/14 64.0 3.25 3.80
FSLR 140926C00064500 C 09/26/14 64.5 2.78 3.40
FSLR 140926C00065000 C 09/26/14 65.0 2.53 2.90
FSLR 140926C00065500 C 09/26/14 65.5 2.14 2.62
FSLR 140926C00066000 C 09/26/14 66.0 1.86 2.02
FSLR 140926C00066500 C 09/26/14 66.5 1.59 1.73
FSLR 140926C00067000 C 09/26/14 67.0 1.29 1.43
FSLR 140926C00067500 C 09/26/14 67.5 1.10 1.17
FSLR 140926C00068000 C 09/26/14 68.0 0.91 0.94
FSLR 140926C00068500 C 09/26/14 68.5 0.71 0.78
FSLR 140926C00069000 C 09/26/14 69.0 0.53 0.63
FSLR 140926C00069500 C 09/26/14 69.5 0.41 0.50
FSLR 140926C00070000 C 09/26/14 70.0 0.34 0.40
FSLR 140926C00070500 C 09/26/14 70.5 0.25 0.36
FSLR 140926C00071000 C 09/26/14 71.0 0.20 0.27
FSLR 140926C00071500 C 09/26/14 71.5 0.13 0.26
FSLR 140926C00072000 C 09/26/14 72.0 0.11 0.19
FSLR 140926C00072500 C 09/26/14 72.5 0.10 0.19
FSLR 140926C00073000 C 09/26/14 73.0 0.07 0.15
FSLR 140926C00073500 C 09/26/14 73.5 0.08 0.15
FSLR 140926C00074000 C 09/26/14 74.0 0.06 0.11
FSLR 140926C00074500 C 09/26/14 74.5 0.02 0.12
FSLR 140926C00075000 C 09/26/14 75.0 0.04 0.05
FSLR 140926C00076000 C 09/26/14 76.0 0.03 0.09
FSLR 140926C00077000 C 09/26/14 77.0 0.00 0.14
FSLR 140926C00077500 C 09/26/14 77.5 0.00 0.20
FSLR 140926C00078000 C 09/26/14 78.0 0.00 0.25
FSLR 140926C00079000 C 09/26/14 79.0 0.00 0.05
FSLR 140926C00080000 C 09/26/14 80.0 0.00 0.07
FSLR 140926C00081000 C 09/26/14 81.0 0.00 0.07
FSLR 140926C00082000 C 09/26/14 82.0 0.00 0.12
FSLR 140926C00082500 C 09/26/14 82.5 0.00 0.39
FSLR 140926C00083000 C 09/26/14 83.0 0.00 0.09
FSLR 140926C00084000 C 09/26/14 84.0 0.00 0.08
FSLR 140926C00085000 C 09/26/14 85.0 0.00 0.08
FSLR 140926C00090000 C 09/26/14 90.0 0.00 0.05
FSLR 140926P00054000 P 09/26/14 54.0 0.00 0.03
FSLR 140926P00054500 P 09/26/14 54.5 0.00 0.12
FSLR 140926P00055000 P 09/26/14 55.0 0.00 0.05
FSLR 140926P00055500 P 09/26/14 55.5 0.00 0.13
FSLR 140926P00056000 P 09/26/14 56.0 0.00 0.15
FSLR 140926P00056500 P 09/26/14 56.5 0.00 0.15
FSLR 140926P00057000 P 09/26/14 57.0 0.00 0.18
FSLR 140926P00057500 P 09/26/14 57.5 0.00 0.10
FSLR 140926P00058000 P 09/26/14 58.0 0.00 0.24
FSLR 140926P00058500 P 09/26/14 58.5 0.00 0.25
FSLR 140926P00059000 P 09/26/14 59.0 0.00 0.25
FSLR 140926P00059500 P 09/26/14 59.5 0.00 0.25
FSLR 140926P00060000 P 09/26/14 60.0 0.00 0.25
FSLR 140926P00060500 P 09/26/14 60.5 0.00 0.25
FSLR 140926P00061000 P 09/26/14 61.0 0.00 0.24
FSLR 140926P00061500 P 09/26/14 61.5 0.02 0.25
FSLR 140926P00062000 P 09/26/14 62.0 0.04 0.25
FSLR 140926P00062500 P 09/26/14 62.5 0.00 0.25
FSLR 140926P00063000 P 09/26/14 63.0 0.18 0.22
FSLR 140926P00063500 P 09/26/14 63.5 0.21 0.32
FSLR 140926P00064000 P 09/26/14 64.0 0.29 0.38
FSLR 140926P00064500 P 09/26/14 64.5 0.39 0.45
FSLR 140926P00065000 P 09/26/14 65.0 0.48 0.54
FSLR 140926P00065500 P 09/26/14 65.5 0.57 0.67
FSLR 140926P00066000 P 09/26/14 66.0 0.75 0.83
FSLR 140926P00066500 P 09/26/14 66.5 0.93 1.02
FSLR 140926P00067000 P 09/26/14 67.0 1.15 1.22
FSLR 140926P00067500 P 09/26/14 67.5 1.39 1.50
FSLR 140926P00068000 P 09/26/14 68.0 1.67 1.80
FSLR 140926P00068500 P 09/26/14 68.5 2.00 2.13
FSLR 140926P00069000 P 09/26/14 69.0 2.36 2.48
FSLR 140926P00069500 P 09/26/14 69.5 2.52 2.91
FSLR 140926P00070000 P 09/26/14 70.0 2.93 3.35
FSLR 140926P00070500 P 09/26/14 70.5 3.45 4.00
FSLR 140926P00071000 P 09/26/14 71.0 3.65 4.40
FSLR 140926P00071500 P 09/26/14 71.5 4.25 4.85
FSLR 140926P00072000 P 09/26/14 72.0 4.70 5.35
FSLR 140926P00072500 P 09/26/14 72.5 4.30 5.85
FSLR 140926P00073000 P 09/26/14 73.0 4.75 6.30
FSLR 140926P00073500 P 09/26/14 73.5 4.40 6.80
FSLR 140926P00074000 P 09/26/14 74.0 4.85 7.25
FSLR 140926P00074500 P 09/26/14 74.5 5.30 7.95
FSLR 140926P00075000 P 09/26/14 75.0 5.75 8.25
FSLR 140926P00076000 P 09/26/14 76.0 6.70 9.40
FSLR 140926P00077000 P 09/26/14 77.0 7.75 10.35
FSLR 140926P00077500 P 09/26/14 77.5 8.20 11.10
FSLR 140926P00078000 P 09/26/14 78.0 8.80 11.35
FSLR 140926P00079000 P 09/26/14 79.0 9.90 12.20
FSLR 140926P00080000 P 09/26/14 80.0 11.00 13.25
FSLR 140926P00081000 P 09/26/14 81.0 12.00 14.25
FSLR 140926P00082000 P 09/26/14 82.0 13.25 16.25
FSLR 140926P00082500 P 09/26/14 82.5 13.40 16.50
FSLR 140926P00083000 P 09/26/14 83.0 14.05 17.45
FSLR 140926P00084000 P 09/26/14 84.0 15.10 18.15
FSLR 140926P00085000 P 09/26/14 85.0 16.10 19.10
FSLR 140926P00090000 P 09/26/14 90.0 21.15 24.35
FSLR 141003C00055000 C 10/03/14 55.0 11.70 14.10
FSLR 141003C00056000 C 10/03/14 56.0 10.80 13.10
FSLR 141003C00056500 C 10/03/14 56.5 10.25 12.60
FSLR 141003C00057000 C 10/03/14 57.0 9.80 12.05
FSLR 141003C00057500 C 10/03/14 57.5 9.35 11.55
FSLR 141003C00058000 C 10/03/14 58.0 8.85 11.10
FSLR 141003C00058500 C 10/03/14 58.5 8.35 10.60
FSLR 141003C00059000 C 10/03/14 59.0 7.90 10.10
FSLR 141003C00059500 C 10/03/14 59.5 7.40 9.60
FSLR 141003C00060000 C 10/03/14 60.0 6.95 9.05
FSLR 141003C00060500 C 10/03/14 60.5 6.50 9.10
FSLR 141003C00061000 C 10/03/14 61.0 6.10 8.65
FSLR 141003C00061500 C 10/03/14 61.5 5.75 7.50
FSLR 141003C00062000 C 10/03/14 62.0 5.30 7.00
FSLR 141003C00062500 C 10/03/14 62.5 4.95 6.50
FSLR 141003C00063000 C 10/03/14 63.0 4.35 6.00
FSLR 141003C00063500 C 10/03/14 63.5 3.95 5.40
FSLR 141003C00064000 C 10/03/14 64.0 3.85 5.00
FSLR 141003C00064500 C 10/03/14 64.5 3.35 4.25
FSLR 141003C00065000 C 10/03/14 65.0 3.00 3.40
FSLR 141003C00065500 C 10/03/14 65.5 2.60 3.15
FSLR 141003C00066000 C 10/03/14 66.0 2.42 2.76
FSLR 141003C00066500 C 10/03/14 66.5 2.21 2.42
FSLR 141003C00067000 C 10/03/14 67.0 1.96 2.25
FSLR 141003C00067500 C 10/03/14 67.5 1.70 1.94
FSLR 141003C00068000 C 10/03/14 68.0 1.50 1.64
FSLR 141003C00068500 C 10/03/14 68.5 1.28 1.43
FSLR 141003C00069000 C 10/03/14 69.0 1.15 1.27
FSLR 141003C00069500 C 10/03/14 69.5 0.99 1.18
FSLR 141003C00070000 C 10/03/14 70.0 0.87 0.96
FSLR 141003C00070500 C 10/03/14 70.5 0.71 0.90
FSLR 141003C00071000 C 10/03/14 71.0 0.56 0.77
FSLR 141003C00071500 C 10/03/14 71.5 0.48 0.66
FSLR 141003C00072000 C 10/03/14 72.0 0.43 0.60
FSLR 141003C00072500 C 10/03/14 72.5 0.34 0.80
FSLR 141003C00073000 C 10/03/14 73.0 0.32 0.80
FSLR 141003C00073500 C 10/03/14 73.5 0.27 0.55
FSLR 141003C00074000 C 10/03/14 74.0 0.26 0.43
FSLR 141003C00074500 C 10/03/14 74.5 0.22 0.40
FSLR 141003C00075000 C 10/03/14 75.0 0.20 0.44
FSLR 141003C00076000 C 10/03/14 76.0 0.02 0.57
FSLR 141003C00077000 C 10/03/14 77.0 0.00 0.67
FSLR 141003C00078000 C 10/03/14 78.0 0.00 0.30
FSLR 141003C00079000 C 10/03/14 79.0 0.00 0.27
FSLR 141003C00080000 C 10/03/14 80.0 0.00 0.25
FSLR 141003C00082500 C 10/03/14 82.5 0.00 0.40
FSLR 141003C00085000 C 10/03/14 85.0 0.00 0.03
FSLR 141003P00055000 P 10/03/14 55.0 0.00 0.10
FSLR 141003P00056000 P 10/03/14 56.0 0.00 0.25
FSLR 141003P00056500 P 10/03/14 56.5 0.00 0.25
FSLR 141003P00057000 P 10/03/14 57.0 0.00 0.25
FSLR 141003P00057500 P 10/03/14 57.5 0.00 0.25
FSLR 141003P00058000 P 10/03/14 58.0 0.00 0.25
FSLR 141003P00058500 P 10/03/14 58.5 0.00 0.25
FSLR 141003P00059000 P 10/03/14 59.0 0.00 0.55
FSLR 141003P00059500 P 10/03/14 59.5 0.00 0.27
FSLR 141003P00060000 P 10/03/14 60.0 0.00 0.71
FSLR 141003P00060500 P 10/03/14 60.5 0.00 0.63
FSLR 141003P00061000 P 10/03/14 61.0 0.08 0.64
FSLR 141003P00061500 P 10/03/14 61.5 0.20 0.59
FSLR 141003P00062000 P 10/03/14 62.0 0.05 0.76
FSLR 141003P00062500 P 10/03/14 62.5 0.25 0.84
FSLR 141003P00063000 P 10/03/14 63.0 0.29 0.79
FSLR 141003P00063500 P 10/03/14 63.5 0.42 0.78
FSLR 141003P00064000 P 10/03/14 64.0 0.51 0.92
FSLR 141003P00064500 P 10/03/14 64.5 0.63 1.00
FSLR 141003P00065000 P 10/03/14 65.0 0.99 1.21
FSLR 141003P00065500 P 10/03/14 65.5 1.12 1.37
FSLR 141003P00066000 P 10/03/14 66.0 1.24 1.56
FSLR 141003P00066500 P 10/03/14 66.5 1.49 1.72
FSLR 141003P00067000 P 10/03/14 67.0 1.78 2.00
FSLR 141003P00067500 P 10/03/14 67.5 1.96 2.20
FSLR 141003P00068000 P 10/03/14 68.0 2.17 2.52
FSLR 141003P00068500 P 10/03/14 68.5 2.53 2.78
FSLR 141003P00069000 P 10/03/14 69.0 2.52 3.15
FSLR 141003P00069500 P 10/03/14 69.5 2.85 3.50
FSLR 141003P00070000 P 10/03/14 70.0 3.05 4.05
FSLR 141003P00070500 P 10/03/14 70.5 3.60 4.45
FSLR 141003P00071000 P 10/03/14 71.0 4.05 4.65
FSLR 141003P00071500 P 10/03/14 71.5 4.55 5.30
FSLR 141003P00072000 P 10/03/14 72.0 5.05 5.70
FSLR 141003P00072500 P 10/03/14 72.5 4.65 6.15
FSLR 141003P00073000 P 10/03/14 73.0 5.95 6.55
FSLR 141003P00073500 P 10/03/14 73.5 5.15 7.05
FSLR 141003P00074000 P 10/03/14 74.0 5.45 7.45
FSLR 141003P00074500 P 10/03/14 74.5 5.40 8.20
FSLR 141003P00075000 P 10/03/14 75.0 5.95 8.80
FSLR 141003P00076000 P 10/03/14 76.0 6.90 9.50
FSLR 141003P00077000 P 10/03/14 77.0 7.75 11.05
FSLR 141003P00078000 P 10/03/14 78.0 8.80 12.15
FSLR 141003P00079000 P 10/03/14 79.0 9.70 13.05
FSLR 141003P00080000 P 10/03/14 80.0 10.65 13.50
FSLR 141003P00082500 P 10/03/14 82.5 13.10 16.75
FSLR 141003P00085000 P 10/03/14 85.0 15.85 18.35
FSLR 141010C00061000 C 10/10/14 61.0 6.30 8.95
FSLR 141010C00062000 C 10/10/14 62.0 5.45 7.50
FSLR 141010C00063000 C 10/10/14 63.0 4.85 7.05
FSLR 141010C00063500 C 10/10/14 63.5 4.40 6.50
FSLR 141010C00064000 C 10/10/14 64.0 4.15 4.65
FSLR 141010C00064500 C 10/10/14 64.5 3.60 4.40
FSLR 141010C00065000 C 10/10/14 65.0 3.50 3.95
FSLR 141010C00065500 C 10/10/14 65.5 3.20 3.55
FSLR 141010C00066000 C 10/10/14 66.0 2.92 3.30
FSLR 141010C00066500 C 10/10/14 66.5 2.57 2.99
FSLR 141010C00067000 C 10/10/14 67.0 2.39 2.76
FSLR 141010C00067500 C 10/10/14 67.5 2.17 2.48
FSLR 141010C00068000 C 10/10/14 68.0 1.85 2.26
FSLR 141010C00068500 C 10/10/14 68.5 1.73 2.03
FSLR 141010C00069000 C 10/10/14 69.0 1.47 1.84
FSLR 141010C00069500 C 10/10/14 69.5 1.41 1.62
FSLR 141010C00070000 C 10/10/14 70.0 1.25 1.42
FSLR 141010C00070500 C 10/10/14 70.5 0.99 1.27
FSLR 141010C00071000 C 10/10/14 71.0 0.99 1.20
FSLR 141010C00071500 C 10/10/14 71.5 0.85 1.01
FSLR 141010C00072000 C 10/10/14 72.0 0.82 1.07
FSLR 141010C00072500 C 10/10/14 72.5 0.48 0.87
FSLR 141010C00073000 C 10/10/14 73.0 0.33 0.75
FSLR 141010C00073500 C 10/10/14 73.5 0.53 0.96
FSLR 141010C00074000 C 10/10/14 74.0 0.42 0.90
FSLR 141010C00074500 C 10/10/14 74.5 0.35 1.00
FSLR 141010C00075000 C 10/10/14 75.0 0.40 0.75
FSLR 141010C00076000 C 10/10/14 76.0 0.31 0.72
FSLR 141010C00077000 C 10/10/14 77.0 0.17 0.64
FSLR 141010C00078000 C 10/10/14 78.0 0.10 0.54
FSLR 141010C00079000 C 10/10/14 79.0 0.02 0.45
FSLR 141010C00080000 C 10/10/14 80.0 0.00 0.34
FSLR 141010P00061000 P 10/10/14 61.0 0.10 0.72
FSLR 141010P00062000 P 10/10/14 62.0 0.16 0.80
FSLR 141010P00063000 P 10/10/14 63.0 0.33 1.08
FSLR 141010P00063500 P 10/10/14 63.5 0.31 1.57
FSLR 141010P00064000 P 10/10/14 64.0 0.61 1.36
FSLR 141010P00064500 P 10/10/14 64.5 0.86 1.51
FSLR 141010P00065000 P 10/10/14 65.0 1.30 1.58
FSLR 141010P00065500 P 10/10/14 65.5 1.47 1.80
FSLR 141010P00066000 P 10/10/14 66.0 1.66 1.98
FSLR 141010P00066500 P 10/10/14 66.5 1.87 2.21
FSLR 141010P00067000 P 10/10/14 67.0 1.86 2.48
FSLR 141010P00067500 P 10/10/14 67.5 2.54 2.76
FSLR 141010P00068000 P 10/10/14 68.0 2.39 3.10
FSLR 141010P00068500 P 10/10/14 68.5 2.94 3.30
FSLR 141010P00069000 P 10/10/14 69.0 3.30 3.65
FSLR 141010P00069500 P 10/10/14 69.5 3.50 4.10
FSLR 141010P00070000 P 10/10/14 70.0 3.20 4.35
FSLR 141010P00070500 P 10/10/14 70.5 3.50 4.85
FSLR 141010P00071000 P 10/10/14 71.0 3.85 5.20
FSLR 141010P00071500 P 10/10/14 71.5 4.20 5.55
FSLR 141010P00072000 P 10/10/14 72.0 4.60 6.05
FSLR 141010P00072500 P 10/10/14 72.5 5.00 6.50
FSLR 141010P00073000 P 10/10/14 73.0 6.05 6.80
FSLR 141010P00073500 P 10/10/14 73.5 4.70 7.35
FSLR 141010P00074000 P 10/10/14 74.0 7.00 7.70
FSLR 141010P00074500 P 10/10/14 74.5 5.60 8.15
FSLR 141010P00075000 P 10/10/14 75.0 6.05 8.65
FSLR 141010P00076000 P 10/10/14 76.0 7.00 9.55
FSLR 141010P00077000 P 10/10/14 77.0 8.00 10.70
FSLR 141010P00078000 P 10/10/14 78.0 8.95 11.65
FSLR 141010P00079000 P 10/10/14 79.0 9.85 13.15
FSLR 141010P00080000 P 10/10/14 80.0 10.70 14.15
FSLR 141018C00032500 C 10/18/14 32.5 32.45 37.00
FSLR 141018C00035000 C 10/18/14 35.0 30.30 34.40
FSLR 141018C00037500 C 10/18/14 37.5 27.50 31.95
FSLR 141018C00040000 C 10/18/14 40.0 25.75 29.55
FSLR 141018C00042500 C 10/18/14 42.5 23.30 26.80
FSLR 141018C00045000 C 10/18/14 45.0 21.20 24.40
FSLR 141018C00047500 C 10/18/14 47.5 19.05 22.00
FSLR 141018C00050000 C 10/18/14 50.0 16.85 17.70
FSLR 141018C00055000 C 10/18/14 55.0 11.95 14.60
FSLR 141018C00057500 C 10/18/14 57.5 9.70 12.35
FSLR 141018C00060000 C 10/18/14 60.0 7.35 9.70
FSLR 141018C00061000 C 10/18/14 61.0 6.90 8.10
FSLR 141018C00062000 C 10/18/14 62.0 5.80 6.95
FSLR 141018C00062500 C 10/18/14 62.5 5.50 6.95
FSLR 141018C00063000 C 10/18/14 63.0 5.15 6.10
FSLR 141018C00063500 C 10/18/14 63.5 4.80 5.50
FSLR 141018C00064000 C 10/18/14 64.0 4.60 4.85
FSLR 141018C00064500 C 10/18/14 64.5 4.35 4.55
FSLR 141018C00065000 C 10/18/14 65.0 4.00 4.20
FSLR 141018C00065500 C 10/18/14 65.5 3.65 3.90
FSLR 141018C00066000 C 10/18/14 66.0 3.40 3.70
FSLR 141018C00066500 C 10/18/14 66.5 3.15 3.40
FSLR 141018C00067000 C 10/18/14 67.0 2.80 3.10
FSLR 141018C00067500 C 10/18/14 67.5 2.70 2.84
FSLR 141018C00068000 C 10/18/14 68.0 2.47 2.60
FSLR 141018C00068500 C 10/18/14 68.5 2.27 2.39
FSLR 141018C00069000 C 10/18/14 69.0 2.05 2.15
FSLR 141018C00069500 C 10/18/14 69.5 1.88 2.02
FSLR 141018C00070000 C 10/18/14 70.0 1.75 1.84
FSLR 141018C00070500 C 10/18/14 70.5 1.58 1.68
FSLR 141018C00071000 C 10/18/14 71.0 1.44 1.55
FSLR 141018C00071500 C 10/18/14 71.5 1.20 1.42
FSLR 141018C00072000 C 10/18/14 72.0 1.19 1.30
FSLR 141018C00072500 C 10/18/14 72.5 1.10 1.17
FSLR 141018C00073000 C 10/18/14 73.0 0.93 1.15
FSLR 141018C00073500 C 10/18/14 73.5 0.82 1.06
FSLR 141018C00074000 C 10/18/14 74.0 0.75 1.20
FSLR 141018C00074500 C 10/18/14 74.5 0.72 0.88
FSLR 141018C00075000 C 10/18/14 75.0 0.69 0.79
FSLR 141018C00076000 C 10/18/14 76.0 0.44 0.80
FSLR 141018C00077500 C 10/18/14 77.5 0.42 0.52
FSLR 141018C00079000 C 10/18/14 79.0 0.26 0.66
FSLR 141018C00080000 C 10/18/14 80.0 0.30 0.32
FSLR 141018C00081000 C 10/18/14 81.0 0.18 0.36
FSLR 141018C00082500 C 10/18/14 82.5 0.15 0.26
FSLR 141018C00084000 C 10/18/14 84.0 0.00 0.44
FSLR 141018C00085000 C 10/18/14 85.0 0.12 0.25
FSLR 141018C00090000 C 10/18/14 90.0 0.00 0.23
FSLR 141018C00095000 C 10/18/14 95.0 0.00 0.20
FSLR 141018C00100000 C 10/18/14 100.0 0.00 0.11
FSLR 141018P00032500 P 10/18/14 32.5 0.00 0.05
FSLR 141018P00035000 P 10/18/14 35.0 0.00 0.05
FSLR 141018P00037500 P 10/18/14 37.5 0.00 0.06
FSLR 141018P00040000 P 10/18/14 40.0 0.00 0.07
FSLR 141018P00042500 P 10/18/14 42.5 0.00 0.10
FSLR 141018P00045000 P 10/18/14 45.0 0.00 0.08
FSLR 141018P00047500 P 10/18/14 47.5 0.00 0.13
FSLR 141018P00050000 P 10/18/14 50.0 0.02 0.22
FSLR 141018P00055000 P 10/18/14 55.0 0.06 0.26
FSLR 141018P00057500 P 10/18/14 57.5 0.35 0.46
FSLR 141018P00060000 P 10/18/14 60.0 0.65 0.71
FSLR 141018P00061000 P 10/18/14 61.0 0.79 0.95
FSLR 141018P00062000 P 10/18/14 62.0 0.80 1.17
FSLR 141018P00062500 P 10/18/14 62.5 1.05 1.30
FSLR 141018P00063000 P 10/18/14 63.0 1.16 1.37
FSLR 141018P00063500 P 10/18/14 63.5 1.36 1.45
FSLR 141018P00064000 P 10/18/14 64.0 1.32 1.69
FSLR 141018P00064500 P 10/18/14 64.5 1.59 1.85
FSLR 141018P00065000 P 10/18/14 65.0 1.85 2.00
FSLR 141018P00065500 P 10/18/14 65.5 1.93 2.22
FSLR 141018P00066000 P 10/18/14 66.0 2.22 2.43
FSLR 141018P00066500 P 10/18/14 66.5 2.22 2.71
FSLR 141018P00067000 P 10/18/14 67.0 2.65 2.87
FSLR 141018P00067500 P 10/18/14 67.5 3.00 3.20
FSLR 141018P00068000 P 10/18/14 68.0 3.20 3.55
FSLR 141018P00068500 P 10/18/14 68.5 3.25 3.75
FSLR 141018P00069000 P 10/18/14 69.0 3.75 4.05
FSLR 141018P00069500 P 10/18/14 69.5 3.85 4.40
FSLR 141018P00070000 P 10/18/14 70.0 4.10 4.75
FSLR 141018P00070500 P 10/18/14 70.5 4.15 5.10
FSLR 141018P00071000 P 10/18/14 71.0 4.60 5.50
FSLR 141018P00071500 P 10/18/14 71.5 5.10 5.85
FSLR 141018P00072000 P 10/18/14 72.0 5.15 6.40
FSLR 141018P00072500 P 10/18/14 72.5 5.55 6.65
FSLR 141018P00073000 P 10/18/14 73.0 5.45 7.10
FSLR 141018P00073500 P 10/18/14 73.5 5.60 7.45
FSLR 141018P00074000 P 10/18/14 74.0 6.20 7.90
FSLR 141018P00074500 P 10/18/14 74.5 6.35 8.30
FSLR 141018P00075000 P 10/18/14 75.0 7.20 8.70
FSLR 141018P00076000 P 10/18/14 76.0 7.15 9.75
FSLR 141018P00077500 P 10/18/14 77.5 8.65 11.10
FSLR 141018P00079000 P 10/18/14 79.0 9.95 12.70
FSLR 141018P00080000 P 10/18/14 80.0 10.90 13.95
FSLR 141018P00081000 P 10/18/14 81.0 11.85 15.05
FSLR 141018P00082500 P 10/18/14 82.5 13.40 16.40
FSLR 141018P00084000 P 10/18/14 84.0 14.75 17.85
FSLR 141018P00085000 P 10/18/14 85.0 15.70 18.60
FSLR 141018P00090000 P 10/18/14 90.0 20.75 23.55
FSLR 141018P00095000 P 10/18/14 95.0 25.60 28.95
FSLR 141018P00100000 P 10/18/14 100.0 30.70 33.80
FSLR 141024C00063000 C 10/24/14 63.0 5.35 6.80
FSLR 141024C00063500 C 10/24/14 63.5 5.00 5.70
FSLR 141024C00064000 C 10/24/14 64.0 4.60 5.40
FSLR 141024C00064500 C 10/24/14 64.5 4.30 5.00
FSLR 141024C00065000 C 10/24/14 65.0 4.10 4.70
FSLR 141024C00065500 C 10/24/14 65.5 3.90 4.40
FSLR 141024C00066000 C 10/24/14 66.0 3.60 3.95
FSLR 141024C00066500 C 10/24/14 66.5 3.30 3.80
FSLR 141024C00067000 C 10/24/14 67.0 3.05 3.55
FSLR 141024C00067500 C 10/24/14 67.5 2.85 3.15
FSLR 141024C00068000 C 10/24/14 68.0 2.66 3.05
FSLR 141024C00068500 C 10/24/14 68.5 2.41 2.90
FSLR 141024C00069000 C 10/24/14 69.0 2.20 2.59
FSLR 141024C00069500 C 10/24/14 69.5 2.02 2.37
FSLR 141024C00070000 C 10/24/14 70.0 1.85 2.21
FSLR 141024C00070500 C 10/24/14 70.5 1.71 2.07
FSLR 141024C00071000 C 10/24/14 71.0 1.47 1.89
FSLR 141024C00071500 C 10/24/14 71.5 1.36 1.76
FSLR 141024C00072000 C 10/24/14 72.0 1.22 1.59
FSLR 141024C00072500 C 10/24/14 72.5 1.09 1.70
FSLR 141024C00073000 C 10/24/14 73.0 0.93 1.40
FSLR 141024C00073500 C 10/24/14 73.5 0.99 1.64
FSLR 141024C00074000 C 10/24/14 74.0 0.95 1.46
FSLR 141024C00074500 C 10/24/14 74.5 0.71 1.89
FSLR 141024C00075000 C 10/24/14 75.0 0.68 1.70
FSLR 141024C00076000 C 10/24/14 76.0 0.47 1.30
FSLR 141024C00077000 C 10/24/14 77.0 0.35 1.28
FSLR 141024C00078000 C 10/24/14 78.0 0.25 1.08
FSLR 141024C00079000 C 10/24/14 79.0 0.00 0.92
FSLR 141024C00080000 C 10/24/14 80.0 0.18 0.75
FSLR 141024C00081000 C 10/24/14 81.0 0.07 0.71
FSLR 141024C00082000 C 10/24/14 82.0 0.00 0.55
FSLR 141024C00083000 C 10/24/14 83.0 0.00 0.85
FSLR 141024C00084000 C 10/24/14 84.0 0.00 0.78
FSLR 141024P00063000 P 10/24/14 63.0 1.05 2.00
FSLR 141024P00063500 P 10/24/14 63.5 1.40 1.89
FSLR 141024P00064000 P 10/24/14 64.0 1.07 2.01
FSLR 141024P00064500 P 10/24/14 64.5 1.64 2.20
FSLR 141024P00065000 P 10/24/14 65.0 1.99 2.38
FSLR 141024P00065500 P 10/24/14 65.5 2.20 2.59
FSLR 141024P00066000 P 10/24/14 66.0 2.40 2.78
FSLR 141024P00066500 P 10/24/14 66.5 2.66 3.10
FSLR 141024P00067000 P 10/24/14 67.0 2.91 3.35
FSLR 141024P00067500 P 10/24/14 67.5 3.15 3.55
FSLR 141024P00068000 P 10/24/14 68.0 3.40 3.85
FSLR 141024P00068500 P 10/24/14 68.5 3.70 4.10
FSLR 141024P00069000 P 10/24/14 69.0 4.00 4.45
FSLR 141024P00069500 P 10/24/14 69.5 4.25 4.70
FSLR 141024P00070000 P 10/24/14 70.0 4.70 5.10
FSLR 141024P00070500 P 10/24/14 70.5 4.75 5.45
FSLR 141024P00071000 P 10/24/14 71.0 5.10 5.80
FSLR 141024P00071500 P 10/24/14 71.5 5.45 6.20
FSLR 141024P00072000 P 10/24/14 72.0 5.45 6.65
FSLR 141024P00072500 P 10/24/14 72.5 4.85 6.95
FSLR 141024P00073000 P 10/24/14 73.0 5.35 7.35
FSLR 141024P00073500 P 10/24/14 73.5 5.45 7.80
FSLR 141024P00074000 P 10/24/14 74.0 5.75 8.35
FSLR 141024P00074500 P 10/24/14 74.5 6.25 9.15
FSLR 141024P00075000 P 10/24/14 75.0 6.75 9.25
FSLR 141024P00076000 P 10/24/14 76.0 7.35 10.15
FSLR 141024P00077000 P 10/24/14 77.0 8.30 10.95
FSLR 141024P00078000 P 10/24/14 78.0 9.10 12.10
FSLR 141024P00079000 P 10/24/14 79.0 10.05 13.10
FSLR 141024P00080000 P 10/24/14 80.0 10.95 14.35
FSLR 141024P00081000 P 10/24/14 81.0 11.95 15.25
FSLR 141024P00082000 P 10/24/14 82.0 12.85 16.60
FSLR 141024P00083000 P 10/24/14 83.0 13.80 17.35
FSLR 141024P00084000 P 10/24/14 84.0 14.80 18.50
FSLR 141031C00063000 C 10/31/14 63.0 5.60 8.55
FSLR 141031C00063500 C 10/31/14 63.5 5.60 8.20
FSLR 141031C00064000 C 10/31/14 64.0 4.95 7.85
FSLR 141031C00064500 C 10/31/14 64.5 4.45 7.60
FSLR 141031C00065000 C 10/31/14 65.0 4.25 6.30
FSLR 141031C00065500 C 10/31/14 65.5 4.20 5.75
FSLR 141031C00066000 C 10/31/14 66.0 3.85 5.60
FSLR 141031C00066500 C 10/31/14 66.5 3.85 5.70
FSLR 141031C00067000 C 10/31/14 67.0 3.20 5.65
FSLR 141031C00067500 C 10/31/14 67.5 3.55 4.55
FSLR 141031C00068000 C 10/31/14 68.0 3.15 4.40
FSLR 141031C00068500 C 10/31/14 68.5 2.66 4.25
FSLR 141031C00069000 C 10/31/14 69.0 2.22 4.55
FSLR 141031C00069500 C 10/31/14 69.5 2.15 4.75
FSLR 141031C00070000 C 10/31/14 70.0 2.15 3.70
FSLR 141031C00070500 C 10/31/14 70.5 2.13 3.70
FSLR 141031C00071000 C 10/31/14 71.0 1.91 3.65
FSLR 141031C00071500 C 10/31/14 71.5 1.44 3.80
FSLR 141031C00072000 C 10/31/14 72.0 1.20 3.85
FSLR 141031C00072500 C 10/31/14 72.5 1.10 3.55
FSLR 141031C00073000 C 10/31/14 73.0 1.19 3.95
FSLR 141031C00073500 C 10/31/14 73.5 1.30 3.90
FSLR 141031C00074000 C 10/31/14 74.0 0.79 3.40
FSLR 141031C00074500 C 10/31/14 74.5 0.85 2.91
FSLR 141031C00075000 C 10/31/14 75.0 0.72 2.47
FSLR 141031C00076000 C 10/31/14 76.0 0.77 2.55
FSLR 141031C00077000 C 10/31/14 77.0 0.49 3.05
FSLR 141031C00078000 C 10/31/14 78.0 0.41 2.68
FSLR 141031C00079000 C 10/31/14 79.0 0.30 2.12
FSLR 141031C00080000 C 10/31/14 80.0 0.30 1.15
FSLR 141031P00063000 P 10/31/14 63.0 1.28 3.00
FSLR 141031P00063500 P 10/31/14 63.5 1.42 2.83
FSLR 141031P00064000 P 10/31/14 64.0 1.40 3.00
FSLR 141031P00064500 P 10/31/14 64.5 1.48 3.00
FSLR 141031P00065000 P 10/31/14 65.0 1.89 3.65
FSLR 141031P00065500 P 10/31/14 65.5 2.38 3.80
FSLR 141031P00066000 P 10/31/14 66.0 2.50 4.00
FSLR 141031P00066500 P 10/31/14 66.5 2.53 4.25
FSLR 141031P00067000 P 10/31/14 67.0 2.84 4.70
FSLR 141031P00067500 P 10/31/14 67.5 3.30 5.00
FSLR 141031P00068000 P 10/31/14 68.0 3.60 4.85
FSLR 141031P00068500 P 10/31/14 68.5 3.55 5.00
FSLR 141031P00069000 P 10/31/14 69.0 3.20 5.60
FSLR 141031P00069500 P 10/31/14 69.5 3.75 5.95
FSLR 141031P00070000 P 10/31/14 70.0 4.80 6.10
FSLR 141031P00070500 P 10/31/14 70.5 4.85 6.35
FSLR 141031P00071000 P 10/31/14 71.0 4.75 6.70
FSLR 141031P00071500 P 10/31/14 71.5 5.10 7.10
FSLR 141031P00072000 P 10/31/14 72.0 5.85 7.55
FSLR 141031P00072500 P 10/31/14 72.5 6.40 7.60
FSLR 141031P00073000 P 10/31/14 73.0 6.50 8.15
FSLR 141031P00073500 P 10/31/14 73.5 6.60 8.80
FSLR 141031P00074000 P 10/31/14 74.0 6.45 9.55
FSLR 141031P00074500 P 10/31/14 74.5 6.70 9.65
FSLR 141031P00075000 P 10/31/14 75.0 7.10 9.80
FSLR 141031P00076000 P 10/31/14 76.0 7.90 10.95
FSLR 141031P00077000 P 10/31/14 77.0 8.75 11.80
FSLR 141031P00078000 P 10/31/14 78.0 9.60 12.55
FSLR 141031P00079000 P 10/31/14 79.0 10.45 13.85
FSLR 141031P00080000 P 10/31/14 80.0 11.35 14.80
FSLR 141122C00040000 C 11/22/14 40.0 26.25 29.45
FSLR 141122C00042500 C 11/22/14 42.5 23.60 27.00
FSLR 141122C00045000 C 11/22/14 45.0 21.45 24.50
FSLR 141122C00047500 C 11/22/14 47.5 19.25 22.20
FSLR 141122C00050000 C 11/22/14 50.0 16.70 18.15
FSLR 141122C00055000 C 11/22/14 55.0 13.00 14.20
FSLR 141122C00060000 C 11/22/14 60.0 9.15 9.75
FSLR 141122C00062500 C 11/22/14 62.5 7.55 8.10
FSLR 141122C00065000 C 11/22/14 65.0 6.10 6.50
FSLR 141122C00067500 C 11/22/14 67.5 4.90 5.20
FSLR 141122C00070000 C 11/22/14 70.0 3.90 4.15
FSLR 141122C00072500 C 11/22/14 72.5 3.00 3.25
FSLR 141122C00075000 C 11/22/14 75.0 2.24 2.41
FSLR 141122C00077500 C 11/22/14 77.5 1.68 1.84
FSLR 141122C00080000 C 11/22/14 80.0 1.22 1.39
FSLR 141122C00082500 C 11/22/14 82.5 0.92 1.06
FSLR 141122C00085000 C 11/22/14 85.0 0.56 0.81
FSLR 141122C00090000 C 11/22/14 90.0 0.36 0.58
FSLR 141122C00095000 C 11/22/14 95.0 0.16 0.50
FSLR 141122C00100000 C 11/22/14 100.0 0.05 0.32
FSLR 141122P00040000 P 11/22/14 40.0 0.00 0.12
FSLR 141122P00042500 P 11/22/14 42.5 0.00 0.25
FSLR 141122P00045000 P 11/22/14 45.0 0.10 0.20
FSLR 141122P00047500 P 11/22/14 47.5 0.06 0.40
FSLR 141122P00050000 P 11/22/14 50.0 0.16 0.57
FSLR 141122P00055000 P 11/22/14 55.0 0.90 1.20
FSLR 141122P00060000 P 11/22/14 60.0 2.17 2.25
FSLR 141122P00062500 P 11/22/14 62.5 2.98 3.15
FSLR 141122P00065000 P 11/22/14 65.0 3.95 4.15
FSLR 141122P00067500 P 11/22/14 67.5 5.20 5.40
FSLR 141122P00070000 P 11/22/14 70.0 6.55 6.85
FSLR 141122P00072500 P 11/22/14 72.5 7.50 8.50
FSLR 141122P00075000 P 11/22/14 75.0 8.85 10.55
FSLR 141122P00077500 P 11/22/14 77.5 9.90 12.45
FSLR 141122P00080000 P 11/22/14 80.0 12.00 14.50
FSLR 141122P00082500 P 11/22/14 82.5 14.15 16.75
FSLR 141122P00085000 P 11/22/14 85.0 16.45 19.05
FSLR 141122P00090000 P 11/22/14 90.0 21.10 23.80
FSLR 141122P00095000 P 11/22/14 95.0 25.85 29.10
FSLR 141122P00100000 P 11/22/14 100.0 30.75 34.00
FSLR 141220C00030000 C 12/20/14 30.0 35.00 39.65
FSLR 141220C00032500 C 12/20/14 32.5 33.00 37.10
FSLR 141220C00035000 C 12/20/14 35.0 30.30 34.60
FSLR 141220C00037500 C 12/20/14 37.5 28.40 32.05
FSLR 141220C00040000 C 12/20/14 40.0 25.85 29.55
FSLR 141220C00042500 C 12/20/14 42.5 23.40 27.15
FSLR 141220C00045000 C 12/20/14 45.0 21.00 24.75
FSLR 141220C00047500 C 12/20/14 47.5 19.20 22.40
FSLR 141220C00050000 C 12/20/14 50.0 16.70 20.05
FSLR 141220C00052500 C 12/20/14 52.5 14.95 17.55
FSLR 141220C00055000 C 12/20/14 55.0 13.00 15.05
FSLR 141220C00057500 C 12/20/14 57.5 11.10 12.75
FSLR 141220C00060000 C 12/20/14 60.0 9.45 10.70
FSLR 141220C00062500 C 12/20/14 62.5 8.05 9.15
FSLR 141220C00065000 C 12/20/14 65.0 6.80 7.10
FSLR 141220C00067500 C 12/20/14 67.5 5.45 5.80
FSLR 141220C00070000 C 12/20/14 70.0 4.25 4.70
FSLR 141220C00072500 C 12/20/14 72.5 3.55 3.80
FSLR 141220C00075000 C 12/20/14 75.0 2.70 2.99
FSLR 141220C00077500 C 12/20/14 77.5 1.97 2.37
FSLR 141220C00080000 C 12/20/14 80.0 1.59 1.87
FSLR 141220C00082500 C 12/20/14 82.5 1.22 1.54
FSLR 141220C00085000 C 12/20/14 85.0 0.93 1.13
FSLR 141220C00090000 C 12/20/14 90.0 0.49 0.83
FSLR 141220C00095000 C 12/20/14 95.0 0.24 0.67
FSLR 141220C00100000 C 12/20/14 100.0 0.14 0.63
FSLR 141220C00105000 C 12/20/14 105.0 0.03 0.83
FSLR 141220P00030000 P 12/20/14 30.0 0.00 0.12
FSLR 141220P00032500 P 12/20/14 32.5 0.00 0.20
FSLR 141220P00035000 P 12/20/14 35.0 0.00 0.25
FSLR 141220P00037500 P 12/20/14 37.5 0.00 0.25
FSLR 141220P00040000 P 12/20/14 40.0 0.04 0.25
FSLR 141220P00042500 P 12/20/14 42.5 0.05 0.47
FSLR 141220P00045000 P 12/20/14 45.0 0.07 0.78
FSLR 141220P00047500 P 12/20/14 47.5 0.18 0.85
FSLR 141220P00050000 P 12/20/14 50.0 0.34 0.72
FSLR 141220P00052500 P 12/20/14 52.5 0.78 1.04
FSLR 141220P00055000 P 12/20/14 55.0 1.24 1.45
FSLR 141220P00057500 P 12/20/14 57.5 1.91 2.04
FSLR 141220P00060000 P 12/20/14 60.0 2.60 2.75
FSLR 141220P00062500 P 12/20/14 62.5 3.45 3.70
FSLR 141220P00065000 P 12/20/14 65.0 4.50 4.70
FSLR 141220P00067500 P 12/20/14 67.5 5.70 6.00
FSLR 141220P00070000 P 12/20/14 70.0 7.15 7.35
FSLR 141220P00072500 P 12/20/14 72.5 8.70 9.10
FSLR 141220P00075000 P 12/20/14 75.0 10.45 11.00
FSLR 141220P00077500 P 12/20/14 77.5 11.85 12.85
FSLR 141220P00080000 P 12/20/14 80.0 12.25 14.95
FSLR 141220P00082500 P 12/20/14 82.5 14.35 16.95
FSLR 141220P00085000 P 12/20/14 85.0 16.60 19.30
FSLR 141220P00090000 P 12/20/14 90.0 21.25 24.00
FSLR 141220P00095000 P 12/20/14 95.0 26.00 29.25
FSLR 141220P00100000 P 12/20/14 100.0 30.90 34.55
FSLR 141220P00105000 P 12/20/14 105.0 35.80 39.55
FSLR 150117C00013000 C 01/17/15 13.0 52.00 56.60
FSLR 150117C00015000 C 01/17/15 15.0 50.00 54.65
FSLR 150117C00018000 C 01/17/15 18.0 47.00 51.55
FSLR 150117C00020000 C 01/17/15 20.0 45.00 49.50
FSLR 150117C00022000 C 01/17/15 22.0 43.25 47.70
FSLR 150117C00025000 C 01/17/15 25.0 40.00 44.60
FSLR 150117C00027000 C 01/17/15 27.0 38.00 42.50
FSLR 150117C00030000 C 01/17/15 30.0 35.65 39.50
FSLR 150117C00032000 C 01/17/15 32.0 33.60 37.50
FSLR 150117C00035000 C 01/17/15 35.0 30.65 34.55
FSLR 150117C00037500 C 01/17/15 37.5 28.00 32.05
FSLR 150117C00040000 C 01/17/15 40.0 25.65 29.60
FSLR 150117C00042500 C 01/17/15 42.5 23.00 27.10
FSLR 150117C00045000 C 01/17/15 45.0 21.70 24.80
FSLR 150117C00047500 C 01/17/15 47.5 19.20 22.40
FSLR 150117C00050000 C 01/17/15 50.0 16.75 19.55
FSLR 150117C00052500 C 01/17/15 52.5 15.05 17.55
FSLR 150117C00055000 C 01/17/15 55.0 13.55 15.05
FSLR 150117C00057500 C 01/17/15 57.5 11.65 12.40
FSLR 150117C00060000 C 01/17/15 60.0 10.00 10.65
FSLR 150117C00062500 C 01/17/15 62.5 8.50 9.55
FSLR 150117C00065000 C 01/17/15 65.0 7.15 7.70
FSLR 150117C00067500 C 01/17/15 67.5 5.95 6.25
FSLR 150117C00070000 C 01/17/15 70.0 4.90 5.05
FSLR 150117C00072500 C 01/17/15 72.5 3.95 4.25
FSLR 150117C00075000 C 01/17/15 75.0 3.20 3.40
FSLR 150117C00077500 C 01/17/15 77.5 2.60 2.76
FSLR 150117C00080000 C 01/17/15 80.0 2.06 2.21
FSLR 150117C00082500 C 01/17/15 82.5 1.60 2.14
FSLR 150117C00085000 C 01/17/15 85.0 1.23 1.63
FSLR 150117C00090000 C 01/17/15 90.0 0.69 1.37
FSLR 150117C00095000 C 01/17/15 95.0 0.41 0.92
FSLR 150117C00100000 C 01/17/15 100.0 0.21 0.65
FSLR 150117C00105000 C 01/17/15 105.0 0.11 0.47
FSLR 150117C00110000 C 01/17/15 110.0 0.07 0.36
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 0.05
FSLR 150117P00020000 P 01/17/15 20.0 0.00 0.07
FSLR 150117P00022000 P 01/17/15 22.0 0.00 0.09
FSLR 150117P00025000 P 01/17/15 25.0 0.00 0.07
FSLR 150117P00027000 P 01/17/15 27.0 0.00 0.10
FSLR 150117P00030000 P 01/17/15 30.0 0.00 0.18
FSLR 150117P00032000 P 01/17/15 32.0 0.00 0.31
FSLR 150117P00035000 P 01/17/15 35.0 0.05 0.44
FSLR 150117P00037500 P 01/17/15 37.5 0.00 0.41
FSLR 150117P00040000 P 01/17/15 40.0 0.02 0.44
FSLR 150117P00042500 P 01/17/15 42.5 0.07 0.63
FSLR 150117P00045000 P 01/17/15 45.0 0.21 0.36
FSLR 150117P00047500 P 01/17/15 47.5 0.28 0.76
FSLR 150117P00050000 P 01/17/15 50.0 0.47 0.91
FSLR 150117P00052500 P 01/17/15 52.5 0.74 1.29
FSLR 150117P00055000 P 01/17/15 55.0 1.25 1.62
FSLR 150117P00057500 P 01/17/15 57.5 2.07 2.26
FSLR 150117P00060000 P 01/17/15 60.0 2.93 3.05
FSLR 150117P00062500 P 01/17/15 62.5 3.90 4.05
FSLR 150117P00065000 P 01/17/15 65.0 5.00 5.15
FSLR 150117P00067500 P 01/17/15 67.5 6.20 6.45
FSLR 150117P00070000 P 01/17/15 70.0 7.65 7.90
FSLR 150117P00072500 P 01/17/15 72.5 9.20 9.60
FSLR 150117P00075000 P 01/17/15 75.0 10.95 11.35
FSLR 150117P00077500 P 01/17/15 77.5 12.80 13.10
FSLR 150117P00080000 P 01/17/15 80.0 12.85 15.20
FSLR 150117P00082500 P 01/17/15 82.5 14.75 17.40
FSLR 150117P00085000 P 01/17/15 85.0 17.00 19.55
FSLR 150117P00090000 P 01/17/15 90.0 21.40 24.10
FSLR 150117P00095000 P 01/17/15 95.0 26.15 29.50
FSLR 150117P00100000 P 01/17/15 100.0 30.95 34.20
FSLR 150117P00105000 P 01/17/15 105.0 35.80 39.45
FSLR 150117P00110000 P 01/17/15 110.0 40.70 44.40
FSLR 150320C00032500 C 03/20/15 32.5 33.00 37.10
FSLR 150320C00035000 C 03/20/15 35.0 30.45 34.75
FSLR 150320C00037500 C 03/20/15 37.5 28.00 32.25
FSLR 150320C00040000 C 03/20/15 40.0 25.75 29.90
FSLR 150320C00042500 C 03/20/15 42.5 24.05 27.60
FSLR 150320C00045000 C 03/20/15 45.0 21.70 25.35
FSLR 150320C00047500 C 03/20/15 47.5 19.80 23.20
FSLR 150320C00050000 C 03/20/15 50.0 18.80 21.15
FSLR 150320C00052500 C 03/20/15 52.5 15.85 19.20
FSLR 150320C00055000 C 03/20/15 55.0 14.30 17.25
FSLR 150320C00057500 C 03/20/15 57.5 12.85 15.20
FSLR 150320C00060000 C 03/20/15 60.0 11.40 13.00
FSLR 150320C00062500 C 03/20/15 62.5 9.95 12.50
FSLR 150320C00065000 C 03/20/15 65.0 8.70 11.15
FSLR 150320C00067500 C 03/20/15 67.5 7.55 9.95
FSLR 150320C00070000 C 03/20/15 70.0 6.60 8.85
FSLR 150320C00072500 C 03/20/15 72.5 5.65 7.60
FSLR 150320C00075000 C 03/20/15 75.0 4.85 5.85
FSLR 150320C00077500 C 03/20/15 77.5 3.95 5.50
FSLR 150320C00080000 C 03/20/15 80.0 3.50 4.20
FSLR 150320C00082500 C 03/20/15 82.5 2.90 4.10
FSLR 150320C00085000 C 03/20/15 85.0 2.43 3.90
FSLR 150320C00090000 C 03/20/15 90.0 1.61 2.93
FSLR 150320C00095000 C 03/20/15 95.0 1.09 2.78
FSLR 150320C00100000 C 03/20/15 100.0 0.62 1.52
FSLR 150320C00105000 C 03/20/15 105.0 0.45 1.15
FSLR 150320P00032500 P 03/20/15 32.5 0.00 0.90
FSLR 150320P00035000 P 03/20/15 35.0 0.00 0.51
FSLR 150320P00037500 P 03/20/15 37.5 0.00 1.42
FSLR 150320P00040000 P 03/20/15 40.0 0.00 1.03
FSLR 150320P00042500 P 03/20/15 42.5 0.19 1.91
FSLR 150320P00045000 P 03/20/15 45.0 0.43 1.33
FSLR 150320P00047500 P 03/20/15 47.5 0.42 1.40
FSLR 150320P00050000 P 03/20/15 50.0 1.20 1.75
FSLR 150320P00052500 P 03/20/15 52.5 1.63 3.65
FSLR 150320P00055000 P 03/20/15 55.0 2.15 3.10
FSLR 150320P00057500 P 03/20/15 57.5 2.75 3.80
FSLR 150320P00060000 P 03/20/15 60.0 3.65 4.70
FSLR 150320P00062500 P 03/20/15 62.5 4.35 5.95
FSLR 150320P00065000 P 03/20/15 65.0 5.90 7.10
FSLR 150320P00067500 P 03/20/15 67.5 6.80 8.30
FSLR 150320P00070000 P 03/20/15 70.0 8.20 9.80
FSLR 150320P00072500 P 03/20/15 72.5 9.30 11.40
FSLR 150320P00075000 P 03/20/15 75.0 11.40 13.05
FSLR 150320P00077500 P 03/20/15 77.5 12.55 14.85
FSLR 150320P00080000 P 03/20/15 80.0 15.15 16.75
FSLR 150320P00082500 P 03/20/15 82.5 16.70 18.75
FSLR 150320P00085000 P 03/20/15 85.0 18.25 21.30
FSLR 150320P00090000 P 03/20/15 90.0 22.45 25.50
FSLR 150320P00095000 P 03/20/15 95.0 26.90 30.20
FSLR 150320P00100000 P 03/20/15 100.0 31.45 34.95
FSLR 150320P00105000 P 03/20/15 105.0 36.25 39.80
FSLR 150417C00037500 C 04/17/15 37.5 28.45 32.50
FSLR 150417C00040000 C 04/17/15 40.0 26.05 30.25
FSLR 150417C00042500 C 04/17/15 42.5 24.40 27.75
FSLR 150417C00045000 C 04/17/15 45.0 22.20 25.55
FSLR 150417C00047500 C 04/17/15 47.5 20.65 23.55
FSLR 150417C00050000 C 04/17/15 50.0 18.00 21.40
FSLR 150417C00055000 C 04/17/15 55.0 14.70 17.55
FSLR 150417C00060000 C 04/17/15 60.0 11.75 14.25
FSLR 150417C00062500 C 04/17/15 62.5 10.35 12.90
FSLR 150417C00065000 C 04/17/15 65.0 9.10 11.65
FSLR 150417C00067500 C 04/17/15 67.5 8.05 10.55
FSLR 150417C00070000 C 04/17/15 70.0 7.10 9.20
FSLR 150417C00072500 C 04/17/15 72.5 5.90 7.90
FSLR 150417C00075000 C 04/17/15 75.0 5.35 7.10
FSLR 150417C00077500 C 04/17/15 77.5 4.65 6.50
FSLR 150417C00080000 C 04/17/15 80.0 3.80 5.70
FSLR 150417C00082500 C 04/17/15 82.5 3.40 4.95
FSLR 150417C00085000 C 04/17/15 85.0 2.77 4.35
FSLR 150417C00090000 C 04/17/15 90.0 1.93 3.30
FSLR 150417C00095000 C 04/17/15 95.0 1.10 2.41
FSLR 150417C00100000 C 04/17/15 100.0 0.64 1.80
FSLR 150417C00105000 C 04/17/15 105.0 0.59 1.72
FSLR 150417P00037500 P 04/17/15 37.5 0.04 1.68
FSLR 150417P00040000 P 04/17/15 40.0 0.17 1.23
FSLR 150417P00042500 P 04/17/15 42.5 0.35 1.19
FSLR 150417P00045000 P 04/17/15 45.0 0.75 1.34
FSLR 150417P00047500 P 04/17/15 47.5 1.06 1.73
FSLR 150417P00050000 P 04/17/15 50.0 1.44 2.21
FSLR 150417P00055000 P 04/17/15 55.0 2.43 3.30
FSLR 150417P00060000 P 04/17/15 60.0 4.30 5.35
FSLR 150417P00062500 P 04/17/15 62.5 4.65 6.30
FSLR 150417P00065000 P 04/17/15 65.0 6.30 7.55
FSLR 150417P00067500 P 04/17/15 67.5 6.95 8.90
FSLR 150417P00070000 P 04/17/15 70.0 8.35 10.25
FSLR 150417P00072500 P 04/17/15 72.5 9.80 12.00
FSLR 150417P00075000 P 04/17/15 75.0 11.25 13.50
FSLR 150417P00077500 P 04/17/15 77.5 12.80 15.25
FSLR 150417P00080000 P 04/17/15 80.0 14.60 17.15
FSLR 150417P00082500 P 04/17/15 82.5 16.55 19.10
FSLR 150417P00085000 P 04/17/15 85.0 18.50 21.10
FSLR 150417P00090000 P 04/17/15 90.0 22.75 25.75
FSLR 150417P00095000 P 04/17/15 95.0 27.20 30.15
FSLR 150417P00100000 P 04/17/15 100.0 31.80 35.10
FSLR 150417P00105000 P 04/17/15 105.0 36.50 39.80
FSLR 160115C00025000 C 01/15/16 25.0 40.20 45.00
FSLR 160115C00030000 C 01/15/16 30.0 35.60 40.25
FSLR 160115C00032500 C 01/15/16 32.5 33.85 38.00
FSLR 160115C00035000 C 01/15/16 35.0 32.00 35.80
FSLR 160115C00037500 C 01/15/16 37.5 29.60 33.95
FSLR 160115C00040000 C 01/15/16 40.0 28.80 32.15
FSLR 160115C00042500 C 01/15/16 42.5 25.85 30.10
FSLR 160115C00045000 C 01/15/16 45.0 24.55 28.20
FSLR 160115C00047500 C 01/15/16 47.5 22.45 26.55
FSLR 160115C00050000 C 01/15/16 50.0 20.75 24.90
FSLR 160115C00052500 C 01/15/16 52.5 19.05 23.20
FSLR 160115C00055000 C 01/15/16 55.0 17.45 21.70
FSLR 160115C00057500 C 01/15/16 57.5 16.00 20.30
FSLR 160115C00060000 C 01/15/16 60.0 15.75 19.05
FSLR 160115C00062500 C 01/15/16 62.5 13.45 17.70
FSLR 160115C00065000 C 01/15/16 65.0 13.60 16.60
FSLR 160115C00067500 C 01/15/16 67.5 12.65 15.55
FSLR 160115C00070000 C 01/15/16 70.0 11.40 12.30
FSLR 160115C00072500 C 01/15/16 72.5 10.50 12.20
FSLR 160115C00075000 C 01/15/16 75.0 9.90 10.60
FSLR 160115C00077500 C 01/15/16 77.5 9.00 11.30
FSLR 160115C00080000 C 01/15/16 80.0 8.30 9.55
FSLR 160115C00082500 C 01/15/16 82.5 7.10 10.45
FSLR 160115C00085000 C 01/15/16 85.0 6.70 9.20
FSLR 160115C00090000 C 01/15/16 90.0 5.70 8.05
FSLR 160115C00095000 C 01/15/16 95.0 4.80 6.95
FSLR 160115C00100000 C 01/15/16 100.0 3.95 6.15
FSLR 160115C00105000 C 01/15/16 105.0 3.30 5.20
FSLR 160115C00110000 C 01/15/16 110.0 2.65 4.45
FSLR 160115P00025000 P 01/15/16 25.0 0.10 1.31
FSLR 160115P00030000 P 01/15/16 30.0 0.20 0.90
FSLR 160115P00032500 P 01/15/16 32.5 0.26 2.37
FSLR 160115P00035000 P 01/15/16 35.0 0.39 2.64
FSLR 160115P00037500 P 01/15/16 37.5 0.55 3.30
FSLR 160115P00040000 P 01/15/16 40.0 1.75 3.40
FSLR 160115P00042500 P 01/15/16 42.5 1.98 3.05
FSLR 160115P00045000 P 01/15/16 45.0 3.05 3.65
FSLR 160115P00047500 P 01/15/16 47.5 1.66 4.35
FSLR 160115P00050000 P 01/15/16 50.0 3.70 5.20
FSLR 160115P00052500 P 01/15/16 52.5 4.50 6.05
FSLR 160115P00055000 P 01/15/16 55.0 6.05 7.00
FSLR 160115P00057500 P 01/15/16 57.5 7.25 7.95
FSLR 160115P00060000 P 01/15/16 60.0 8.55 8.95
FSLR 160115P00062500 P 01/15/16 62.5 8.45 10.50
FSLR 160115P00065000 P 01/15/16 65.0 9.65 11.65
FSLR 160115P00067500 P 01/15/16 67.5 10.65 13.10
FSLR 160115P00070000 P 01/15/16 70.0 12.05 14.40
FSLR 160115P00072500 P 01/15/16 72.5 13.50 15.95
FSLR 160115P00075000 P 01/15/16 75.0 15.05 18.30
FSLR 160115P00077500 P 01/15/16 77.5 17.45 19.35
FSLR 160115P00080000 P 01/15/16 80.0 19.75 21.45
FSLR 160115P00082500 P 01/15/16 82.5 20.25 23.20
FSLR 160115P00085000 P 01/15/16 85.0 22.00 25.15
FSLR 160115P00090000 P 01/15/16 90.0 25.85 29.00
FSLR 160115P00095000 P 01/15/16 95.0 30.05 33.40
FSLR 160115P00100000 P 01/15/16 100.0 34.10 37.65
FSLR 160115P00105000 P 01/15/16 105.0 38.60 42.55
FSLR 160115P00110000 P 01/15/16 110.0 42.95 46.70

OPRA data is delayed 15 minutes.