| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| FSLR130622C00012000 | 12.00 | 40.75 | +0.00 | 31.10 | 33.75 | 0 | 0 |
| FSLR130622C00013000 | 13.00 | N/A | +0.00 | 30.10 | 32.75 | 0 | 0 |
| FSLR130622C00014000 | 14.00 | 33.35 | +0.00 | 29.00 | 31.75 | 0 | 19 |
| FSLR130622C00015000 | 15.00 | 34.96 | +0.00 | 28.10 | 31.30 | 0 | 10 |
| FSLR130622C00016000 | 16.00 | 30.45 | +0.00 | 27.50 | 30.20 | 0 | 6 |
| FSLR130622C00017000 | 17.00 | 9.500 | +0.00 | 26.50 | 29.20 | 0 | 0 |
| FSLR130622C00018000 | 18.00 | 11.00 | +0.00 | 25.50 | 28.20 | 0 | 1 |
| FSLR130622C00019000 | 19.00 | 7.900 | +0.00 | 24.10 | 26.75 | 0 | 10 |
| FSLR130622C00020000 | 20.00 | 35.34 | +0.00 | 23.00 | 25.75 | 0 | 70 |
| FSLR130622C00021000 | 21.00 | 25.02 | +0.00 | 22.00 | 24.75 | 0 | 6 |
| FSLR130622C00022000 | 22.00 | 25.00 | +0.00 | 21.05 | 23.75 | 0 | 72 |
| FSLR130622C00023000 | 23.00 | 28.22 | +0.00 | 20.05 | 22.75 | 0 | 57 |
| FSLR130622C00024000 | 24.00 | 21.45 | +0.04 | 19.50 | 21.70 | 27 | 1,442 |
| FSLR130622C00025000 | 25.00 | 20.45 | -0.58 | 18.50 | 20.70 | 8 | 333 |
| FSLR130622C00026000 | 26.00 | 20.30 | +0.00 | 17.50 | 19.70 | 0 | 424 |
| FSLR130622C00027000 | 27.00 | 18.45 | -0.74 | 17.00 | 18.70 | 6 | 2,433 |
| FSLR130622C00028000 | 28.00 | 18.19 | +0.00 | 15.50 | 17.70 | 0 | 483 |
| FSLR130622C00029000 | 29.00 | 16.45 | +0.76 | 14.95 | 16.75 | 1 | 823 |
| FSLR130622C00030000 | 30.00 | 14.60 | -1.40 | 14.40 | 15.70 | 2 | 599 |
| FSLR130622C00031000 | 31.00 | 15.02 | +0.00 | 12.45 | 14.75 | 0 | 645 |
| FSLR130622C00032000 | 32.00 | 14.37 | +0.00 | 11.45 | 13.70 | 0 | 515 |
| FSLR130622C00033000 | 33.00 | 13.07 | +0.00 | 10.40 | 12.50 | 0 | 1,326 |
| FSLR130622C00034000 | 34.00 | 11.80 | +0.00 | 9.700 | 11.05 | 0 | 172 |
| FSLR130622C00035000 | 35.00 | 9.670 | -1.33 | 8.700 | 10.15 | 10 | 1,701 |
| FSLR130622C00036000 | 36.00 | 9.800 | +0.00 | 7.700 | 8.800 | 0 | 812 |
| FSLR130622C00037000 | 37.00 | 7.140 | -2.11 | 6.750 | 8.000 | 2 | 3,441 |
| FSLR130622C00037500 | 37.50 | N/A | +0.00 | 6.450 | 7.500 | 0 | 0 |
| FSLR130622C00038000 | 38.00 | 7.380 | +0.00 | 6.000 | 6.800 | 0 | 450 |
| FSLR130622C00039000 | 39.00 | 5.590 | -1.56 | 5.450 | 5.800 | 7 | 809 |
| FSLR130622C00040000 | 40.00 | 4.630 | -1.67 | 4.450 | 4.750 | 3 | 2,623 |
| FSLR130622C00041000 | 41.00 | 3.680 | -0.62 | 3.500 | 4.000 | 3 | 2,012 |
| FSLR130622C00042000 | 42.00 | 2.610 | -1.24 | 2.580 | 2.890 | 17 | 970 |
| FSLR130622C00042500 | 42.50 | 2.380 | -1.17 | 2.020 | 2.500 | 11 | 166 |
| FSLR130622C00043000 | 43.00 | 2.050 | -1.10 | 1.680 | 1.940 | 1,051 | 648 |
| FSLR130622C00043500 | 43.50 | 1.440 | -1.76 | 1.350 | 1.470 | 3 | 125 |
| FSLR130622C00044000 | 44.00 | 1.100 | -1.12 | 1.020 | 1.100 | 1,467 | 1,976 |
| FSLR130622C00044500 | 44.50 | 0.8400 | -1.11 | 0.7600 | 0.7900 | 1,089 | 192 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| FSLR130622P00045000 | 45.00 | 0.9000 | +0.37 | 1.020 | 1.070 | 677 | 2,653 |
| FSLR130622P00045500 | 45.50 | 1.350 | +0.63 | 1.280 | 1.440 | 302 | 688 |
| FSLR130622P00046000 | 46.00 | 1.560 | +0.57 | 1.720 | 1.820 | 383 | 2,888 |
| FSLR130622P00046500 | 46.50 | 1.750 | +0.52 | 2.110 | 2.240 | 47 | 265 |
| FSLR130622P00047000 | 47.00 | 2.740 | +1.16 | 2.570 | 2.670 | 208 | 1,407 |
| FSLR130622P00047500 | 47.50 | 3.050 | +1.30 | 2.880 | 3.100 | 10 | 273 |
| FSLR130622P00048000 | 48.00 | 3.400 | +1.10 | 3.350 | 3.500 | 67 | 2,988 |
| FSLR130622P00048500 | 48.50 | 2.900 | +0.00 | 3.650 | 4.100 | 0 | 117 |
| FSLR130622P00049000 | 49.00 | 4.500 | +1.42 | 4.100 | 4.650 | 73 | 1,084 |
| FSLR130622P00049500 | 49.50 | 4.400 | +0.00 | 4.600 | 5.150 | 0 | 15 |
| FSLR130622P00050000 | 50.00 | 5.540 | +1.47 | 5.200 | 5.550 | 75 | 5,826 |
| FSLR130622P00052500 | 52.50 | 8.050 | +1.67 | 7.700 | 8.100 | 21 | 1,630 |
| FSLR130622P00055000 | 55.00 | 10.60 | +1.43 | 10.20 | 10.55 | 31 | 1,767 |
| FSLR130622P00057500 | 57.50 | 13.10 | +1.68 | 11.70 | 14.20 | 5 | 306 |
| FSLR130622P00060000 | 60.00 | 15.60 | +0.81 | 14.20 | 16.70 | 4 | 582 |
| FSLR130622P00062500 | 62.50 | 16.75 | +0.00 | 16.70 | 19.10 | 0 | 144 |
| FSLR130622P00065000 | 65.00 | 18.30 | +0.00 | 19.25 | 21.55 | 0 | 182 |
| FSLR130622P00067500 | 67.50 | N/A | +0.00 | 13.50 | 18.10 | 0 | 0 |
| FSLR130622P00070000 | 70.00 | 21.35 | +0.00 | 24.25 | 26.55 | 0 | 77 |
| FSLR130622P00075000 | 75.00 | 20.80 | +0.00 | 29.20 | 31.80 | 0 | 9 |
| FSLR130622P00080000 | 80.00 | N/A | +0.00 | 34.15 | 36.60 | 0 | 0 |