Trina Solar Shs Sponsored American Deposit Shares Repr 50 Shs $13.31

up +0.03


22/8/2014 04:01 PM  |  NYSE : TSL  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 13.31
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: 0.03 (0.23 %)
Prev Close: 13.28
Open: 13.18
Bid: 13.16
Ask: 13.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSL Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: TSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TSL1420I1 12.20 0.00 12.20 110.0 12.45 101.0 0.0 0
2.00 TSL1420I2 11.20 0.00 11.20 29.0 11.45 112.0 0.0 0
2.50 TSL1420I2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 TSL1420I3 10.15 0.00 10.20 26.0 10.45 112.0 0.0 0
4.00 TSL1420I4 9.20 0.00 9.25 29.0 9.45 91.0 0.0 0
5.00 TSL1420I5 7.64 -0.56 8.20 49.0 8.45 50.0 1.0 1
6.00 TSL1420I6 7.22 -0.18 7.25 231.0 7.45 138.0 6.0 70
7.00 TSL1420I7 6.25 0.00 6.25 679.0 6.40 189.0 0.0 0
8.00 TSL1420I8 3.60 -1.65 5.25 901.0 5.40 248.0 3.0 41
9.00 TSL1420I9 4.05 -0.20 4.25 631.0 4.45 494.0 1.0 173
10.00 TSL1420I10 3.40 -0.10 3.30 591.0 3.50 468.0 14.0 1,456
11.00 TSL1420I11 2.49 -0.11 2.43 599.0 2.57 378.0 48.0 4,511
12.00 TSL1420I12 1.59 -0.12 1.69 100.0 1.75 67.0 131.0 6,937
13.00 TSL1420I13 1.11 -0.02 1.08 27.0 1.11 87.0 823.0 7,371
14.00 TSL1420I14 0.61 -0.07 0.63 3.0 0.65 5.0 238.0 6,060
15.00 TSL1420I15 0.37 -0.03 0.35 23.0 0.37 28.0 647.0 4,504
16.00 TSL1420I16 0.22 0.00 0.16 511.0 0.20 22.0 139.0 1,703
17.00 TSL1420I17 0.12 0.00 0.08 212.0 0.14 464.0 63.0 534
18.00 TSL1420I18 0.06 0.00 0.04 141.0 0.08 329.0 9.0 737
19.00 TSL1420I19 0.03 0.02 0.02 102.0 0.07 337.0 2.0 937
20.00 TSL1420I20 0.05 0.04 0.01 33.0 0.05 290.0 7.0 585
21.00 TSL1420I21 0.08 0.07 0.01 2.0 0.05 279.0 22.0 104
22.00 TSL1420I22 0.02 0.00 0.01 2.0 0.05 182.0 1.0 333
24.00 TSL1420I24 0.12 0.06 0.01 1248.0 0.06 352.0 5.0 115
25.00 TSL1420I25 0.04 -0.02 0.01 1.0 0.06 347.0 12.0 24
26.00 TSL1420I26 0.09 0.04 0.01 32.0 0.05 260.0 16.0 19
27.00 TSL1420I27 0.08 0.04 0.01 32.0 0.04 177.0 18.0 38
28.00 TSL1420I28 0.02 -0.03 0.01 28.0 0.05 269.0 2.0 15
29.00 TSL1420I29 0.02 -0.02 0.01 2.0 0.04 161.0 2.0 14
30.00 TSL1420I30 0.01 0.00 0.01 1.0 0.04 115.0 1.0 43
31.00 TSL1420I31 0.01 -0.03 0.01 2.0 0.03 121.0 2.0 2
32.00 TSL1420I32 0.01 0.00 0.01 1.0 0.04 159.0 1.0 2
33.00 TSL1420I33 0.51 0.48 0.03 1590.0 0.03 108.0 8.0 8
34.00 TSL1420I34 0.23 0.19 0.02 491.0 0.04 180.0 26.0 26
35.00 TSL1420I35 0.01 -0.02 0.01 2.0 0.03 108.0 2.0 2

Put Options: TSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TSL1420U1 0.01 -0.02 0.01 5.0 0.03 135.0 10.0 10
2.00 TSL1420U2 0.03 0.00 0.01 10.0 0.03 142.0 0.0 0
2.50 TSL1420U2.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 TSL1420U3 0.03 0.00 0.01 29.0 0.03 147.0 0.0 0
4.00 TSL1420U4 0.03 0.00 0.01 2593.0 0.03 150.0 0.0 0
5.00 TSL1420U5 0.02 -0.02 0.01 10.0 0.04 266.0 13.0 18
6.00 TSL1420U6 0.05 0.00 0.01 1290.0 0.05 325.0 5.0 112
7.00 TSL1420U7 0.10 0.03 0.01 10.0 0.05 447.0 20.0 19
8.00 TSL1420U8 0.01 0.00 0.01 111.0 0.05 136.0 100.0 618
9.00 TSL1420U9 0.07 0.01 0.03 159.0 0.06 216.0 66.0 771
10.00 TSL1420U10 0.10 -0.01 0.10 34.0 0.12 470.0 52.0 1,912
11.00 TSL1420U11 0.20 -0.02 0.19 103.0 0.22 106.0 42.0 2,697
12.00 TSL1420U12 0.43 -0.01 0.41 17.0 0.43 31.0 112.0 1,925
13.00 TSL1420U13 0.80 -0.02 0.79 30.0 0.81 4.0 563.0 2,238
14.00 TSL1420U14 1.42 0.05 1.33 27.0 1.36 44.0 22.0 576
15.00 TSL1420U15 2.11 0.09 2.01 158.0 2.09 32.0 8.0 311
16.00 TSL1420U16 3.05 0.17 2.82 327.0 3.05 808.0 4.0 1,089
17.00 TSL1420U17 5.15 1.45 3.70 463.0 4.00 592.0 6.0 116
18.00 TSL1420U18 7.50 2.80 4.65 301.0 4.95 424.0 10.0 1,538
19.00 TSL1420U19 6.39 0.74 5.65 306.0 5.90 658.0 1.0 42
20.00 TSL1420U20 7.75 1.10 6.65 198.0 6.90 502.0 1.0 10
21.00 TSL1420U21 9.20 1.55 7.65 102.0 7.90 423.0 4.0 93
22.00 TSL1420U22 11.00 2.35 8.65 434.0 8.85 468.0 10.0 128
24.00 TSL1420U24 8.45 -2.15 10.60 753.0 10.85 418.0 3.0 13
25.00 TSL1420U25 11.60 0.00 11.60 280.0 11.90 147.0 0.0 0
26.00 TSL1420U26 14.70 2.10 12.60 247.0 12.85 145.0 2.0 3
27.00 TSL1420U27 13.60 0.00 13.60 285.0 13.90 206.0 0.0 0
28.00 TSL1420U28 14.60 0.00 14.55 10.0 14.90 18.0 0.0 0
29.00 TSL1420U29 15.60 0.00 15.55 243.0 15.90 16.0 0.0 0
30.00 TSL1420U30 16.60 0.00 16.55 26.0 16.90 18.0 0.0 0
31.00 TSL1420U31 19.70 2.10 17.35 30.0 17.85 75.0 1.0 3
32.00 TSL1420U32 18.60 0.00 18.55 183.0 18.90 18.0 0.0 0
33.00 TSL1420U33 19.60 0.00 19.55 65.0 19.90 10.0 0.0 0
34.00 TSL1420U34 22.10 1.50 20.55 26.0 20.85 19.0 4.0 4
35.00 TSL1420U35 20.55 -1.05 21.60 19.0 21.85 46.0 4.0 4
Trading Center