Trina Solar Shs Sponsored American Deposit Shares Repr 50 Shs $12.53

down -0.05


29/8/2014 04:04 PM  |  NYSE : TSL  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 12.53
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: -0.05 (-0.40 %)
Prev Close: 12.58
Open: 12.58
Bid: 12.52
Ask: 12.60
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 2198%
Options:

Call Options: TSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TSL1420I1 11.10 0.00 11.30 32.0 11.65 201.0 0.0 0
2.00 TSL1420I2 10.05 0.00 10.30 224.0 10.65 201.0 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 9.10 0.00 9.05 32.0 9.65 201.0 0.0 0
4.00 TSL1420I4 8.10 0.00 8.30 224.0 8.65 201.0 0.0 0
5.00 TSL1420I5 7.64 0.44 7.30 224.0 7.65 200.0 1.0 1
6.00 TSL1420I6 6.58 0.18 6.35 1007.0 6.60 53.0 6.0 23
7.00 TSL1420I7 5.40 0.00 5.35 1004.0 5.60 574.0 0.0 0
8.00 TSL1420I8 3.60 -0.85 4.35 1529.0 4.60 666.0 3.0 41
9.00 TSL1420I9 3.30 -0.15 3.35 1549.0 3.60 650.0 3.0 120
10.00 TSL1420I10 2.60 0.00 2.39 1110.0 2.61 389.0 30.0 1,025
11.00 TSL1420I11 1.59 -0.21 1.55 667.0 1.68 344.0 8.0 4,221
12.00 TSL1420I12 0.88 -0.04 0.83 55.0 0.88 185.0 179.0 7,294
13.00 TSL1420I13 0.33 -0.05 0.33 57.0 0.36 133.0 145.0 6,295
14.00 TSL1420I14 0.14 -0.01 0.12 32.0 0.14 223.0 182.0 6,861
15.00 TSL1420I15 0.07 0.02 0.04 110.0 0.06 92.0 70.0 4,475
16.00 TSL1420I16 0.03 0.00 0.02 39.0 0.03 47.0 4.0 1,925
17.00 TSL1420I17 0.02 0.00 0.01 148.0 0.05 760.0 30.0 625
18.00 TSL1420I18 0.02 0.01 0.01 2.0 0.04 751.0 152.0 910
19.00 TSL1420I19 0.02 0.01 0.01 1.0 0.04 756.0 1.0 937
20.00 TSL1420I20 0.02 0.01 0.01 2.0 0.04 48.0 100.0 585
21.00 TSL1420I21 0.01 -0.03 0.01 1.0 0.04 1107.0 2.0 104
22.00 TSL1420I22 0.02 0.01 0.01 2.0 0.04 43.0 1.0 333
24.00 TSL1420I24 0.12 0.09 0.01 1248.0 0.03 395.0 5.0 115
25.00 TSL1420I25 0.04 0.01 0.01 1.0 0.03 408.0 12.0 24
26.00 TSL1420I26 0.09 0.06 0.01 32.0 0.03 400.0 16.0 19
27.00 TSL1420I27 0.08 0.05 0.01 32.0 0.03 484.0 18.0 38
28.00 TSL1420I28 0.02 -0.01 0.01 28.0 0.03 399.0 2.0 15
29.00 TSL1420I29 0.02 -0.01 0.01 2.0 0.03 399.0 2.0 14
30.00 TSL1420I30 0.01 0.00 0.01 1.0 0.03 59.0 1.0 43
31.00 TSL1420I31 0.01 -0.02 0.01 2.0 0.03 148.0 2.0 2
32.00 TSL1420I32 0.01 -0.02 0.01 1.0 0.03 246.0 1.0 2
33.00 TSL1420I33 0.51 0.48 0.03 1560.0 0.03 428.0 8.0 8
34.00 TSL1420I34 0.23 0.20 0.02 308.0 0.03 512.0 26.0 26
35.00 TSL1420I35 0.01 -0.02 0.01 2.0 0.03 552.0 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 0.03 350.0 10.0 10
2.00 TSL1420U2 0.03 0.00 0.01 10.0 0.03 219.0 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 0.03 203.0 0.0 0
4.00 TSL1420U4 0.03 0.00 0.01 2593.0 0.03 194.0 0.0 0
5.00 TSL1420U5 0.02 -0.01 0.01 10.0 0.03 767.0 13.0 18
6.00 TSL1420U6 0.05 0.02 0.01 1290.0 0.03 208.0 5.0 112
7.00 TSL1420U7 0.10 0.06 0.01 10.0 0.04 1157.0 20.0 19
8.00 TSL1420U8 0.01 -0.04 0.01 7.0 0.05 1004.0 99.0 553
9.00 TSL1420U9 0.03 0.02 0.01 96.0 0.05 1449.0 2.0 768
10.00 TSL1420U10 0.05 -0.01 0.04 123.0 0.07 47.0 25.0 1,639
11.00 TSL1420U11 0.11 0.00 0.11 35.0 0.13 629.0 13.0 2,961
12.00 TSL1420U12 0.35 0.03 0.32 2.0 0.33 20.0 31.0 3,677
13.00 TSL1420U13 0.86 0.07 0.81 115.0 0.85 211.0 106.0 2,031
14.00 TSL1420U14 1.62 0.06 1.48 1525.0 1.69 603.0 6.0 2,698
15.00 TSL1420U15 2.55 0.24 2.22 1565.0 2.61 1119.0 11.0 392
16.00 TSL1420U16 3.75 0.35 3.45 137.0 3.60 1172.0 159.0 1,222
17.00 TSL1420U17 5.15 0.90 4.15 1371.0 4.60 979.0 6.0 116
18.00 TSL1420U18 5.80 0.40 5.45 123.0 5.60 1140.0 22.0 1,548
19.00 TSL1420U19 6.77 0.52 6.15 1539.0 6.60 1028.0 10.0 52
20.00 TSL1420U20 7.75 0.50 7.10 983.0 7.60 124.0 1.0 10
21.00 TSL1420U21 9.20 1.00 8.10 999.0 8.60 145.0 4.0 93
22.00 TSL1420U22 11.00 1.75 9.05 950.0 9.60 137.0 10.0 128
24.00 TSL1420U24 8.45 -2.75 11.10 913.0 11.60 135.0 3.0 13
25.00 TSL1420U25 11.65 0.00 11.70 870.0 12.60 116.0 0.0 0
26.00 TSL1420U26 14.70 1.50 13.15 822.0 13.60 92.0 2.0 3
27.00 TSL1420U27 13.65 0.00 13.75 810.0 14.60 84.0 0.0 0
28.00 TSL1420U28 14.65 0.00 14.75 25.0 15.60 15.0 0.0 0
29.00 TSL1420U29 15.65 0.00 15.70 25.0 16.60 15.0 0.0 0
30.00 TSL1420U30 16.65 0.00 16.70 342.0 17.60 15.0 0.0 0
31.00 TSL1420U31 19.70 1.50 18.05 895.0 18.60 92.0 1.0 3
32.00 TSL1420U32 19.20 0.00 19.05 146.0 19.60 224.0 0.0 0
33.00 TSL1420U33 20.20 0.00 19.75 212.0 20.60 15.0 0.0 0
34.00 TSL1420U34 22.10 0.85 20.70 228.0 21.60 73.0 4.0 4
35.00 TSL1420U35 20.55 -1.60 22.05 846.0 22.60 92.0 4.0 4
Trading Center