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 (2016-05-20)Premium Content

Tesla Motors Inc (TSLA)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 160701C00140000 C 07/01/16 140.0 68.35 71.75
TSLA 160701C00145000 C 07/01/16 145.0 63.00 67.50
TSLA 160701C00150000 C 07/01/16 150.0 58.20 61.75
TSLA 160701C00155000 C 07/01/16 155.0 53.30 56.75
TSLA 160701C00160000 C 07/01/16 160.0 48.10 51.75
TSLA 160701C00162500 C 07/01/16 162.5 45.80 49.25
TSLA 160701C00165000 C 07/01/16 165.0 43.15 46.75
TSLA 160701C00167500 C 07/01/16 167.5 40.60 44.25
TSLA 160701C00170000 C 07/01/16 170.0 37.75 41.85
TSLA 160701C00172500 C 07/01/16 172.5 35.75 39.25
TSLA 160701C00175000 C 07/01/16 175.0 33.35 36.95
TSLA 160701C00177500 C 07/01/16 177.5 30.25 34.95
TSLA 160701C00180000 C 07/01/16 180.0 28.90 30.40
TSLA 160701C00182500 C 07/01/16 182.5 25.25 29.80
TSLA 160701C00185000 C 07/01/16 185.0 23.80 26.10
TSLA 160701C00187500 C 07/01/16 187.5 21.25 23.70
TSLA 160701C00190000 C 07/01/16 190.0 20.00 20.50
TSLA 160701C00192500 C 07/01/16 192.5 17.50 18.65
TSLA 160701C00195000 C 07/01/16 195.0 14.20 15.65
TSLA 160701C00197500 C 07/01/16 197.5 12.35 13.15
TSLA 160701C00200000 C 07/01/16 200.0 10.00 10.55
TSLA 160701C00202500 C 07/01/16 202.5 7.85 8.30
TSLA 160701C00205000 C 07/01/16 205.0 5.80 6.25
TSLA 160701C00207500 C 07/01/16 207.5 4.15 4.50
TSLA 160701C00210000 C 07/01/16 210.0 2.77 3.10
TSLA 160701C00212500 C 07/01/16 212.5 1.70 1.98
TSLA 160701C00215000 C 07/01/16 215.0 1.00 1.10
TSLA 160701C00217500 C 07/01/16 217.5 0.55 0.63
TSLA 160701C00220000 C 07/01/16 220.0 0.25 0.36
TSLA 160701C00222500 C 07/01/16 222.5 0.13 0.21
TSLA 160701C00225000 C 07/01/16 225.0 0.05 0.13
TSLA 160701C00227500 C 07/01/16 227.5 0.02 0.13
TSLA 160701C00230000 C 07/01/16 230.0 0.00 0.11
TSLA 160701C00232500 C 07/01/16 232.5 0.00 0.10
TSLA 160701C00235000 C 07/01/16 235.0 0.02 0.06
TSLA 160701C00237500 C 07/01/16 237.5 0.00 0.10
TSLA 160701C00240000 C 07/01/16 240.0 0.00 0.05
TSLA 160701C00242500 C 07/01/16 242.5 0.00 0.03
TSLA 160701C00245000 C 07/01/16 245.0 0.00 0.04
TSLA 160701C00247500 C 07/01/16 247.5 0.00 0.28
TSLA 160701C00250000 C 07/01/16 250.0 0.00 0.01
TSLA 160701C00255000 C 07/01/16 255.0 0.00 0.01
TSLA 160701C00260000 C 07/01/16 260.0 0.00 0.03
TSLA 160701C00265000 C 07/01/16 265.0 0.00 0.02
TSLA 160701C00270000 C 07/01/16 270.0 0.00 0.02
TSLA 160701C00275000 C 07/01/16 275.0 0.00 0.02
TSLA 160701C00280000 C 07/01/16 280.0 0.00 0.02
TSLA 160701C00285000 C 07/01/16 285.0 0.01 0.02
TSLA 160701P00140000 P 07/01/16 140.0 0.00 0.01
TSLA 160701P00145000 P 07/01/16 145.0 0.00 0.13
TSLA 160701P00150000 P 07/01/16 150.0 0.00 0.03
TSLA 160701P00155000 P 07/01/16 155.0 0.00 0.13
TSLA 160701P00160000 P 07/01/16 160.0 0.00 0.05
TSLA 160701P00162500 P 07/01/16 162.5 0.00 0.13
TSLA 160701P00165000 P 07/01/16 165.0 0.01 0.02
TSLA 160701P00167500 P 07/01/16 167.5 0.01 0.03
TSLA 160701P00170000 P 07/01/16 170.0 0.01 0.03
TSLA 160701P00172500 P 07/01/16 172.5 0.01 0.09
TSLA 160701P00175000 P 07/01/16 175.0 0.01 0.07
TSLA 160701P00177500 P 07/01/16 177.5 0.03 0.05
TSLA 160701P00180000 P 07/01/16 180.0 0.04 0.06
TSLA 160701P00182500 P 07/01/16 182.5 0.04 0.07
TSLA 160701P00185000 P 07/01/16 185.0 0.05 0.08
TSLA 160701P00187500 P 07/01/16 187.5 0.03 0.10
TSLA 160701P00190000 P 07/01/16 190.0 0.08 0.13
TSLA 160701P00192500 P 07/01/16 192.5 0.10 0.17
TSLA 160701P00195000 P 07/01/16 195.0 0.16 0.24
TSLA 160701P00197500 P 07/01/16 197.5 0.27 0.35
TSLA 160701P00200000 P 07/01/16 200.0 0.48 0.55
TSLA 160701P00202500 P 07/01/16 202.5 0.70 0.84
TSLA 160701P00205000 P 07/01/16 205.0 1.30 1.41
TSLA 160701P00207500 P 07/01/16 207.5 2.10 2.15
TSLA 160701P00210000 P 07/01/16 210.0 3.20 3.35
TSLA 160701P00212500 P 07/01/16 212.5 4.45 4.85
TSLA 160701P00215000 P 07/01/16 215.0 5.95 7.00
TSLA 160701P00217500 P 07/01/16 217.5 8.15 9.10
TSLA 160701P00220000 P 07/01/16 220.0 10.30 11.05
TSLA 160701P00222500 P 07/01/16 222.5 12.30 13.95
TSLA 160701P00225000 P 07/01/16 225.0 15.00 15.85
TSLA 160701P00227500 P 07/01/16 227.5 17.55 18.35
TSLA 160701P00230000 P 07/01/16 230.0 19.60 20.90
TSLA 160701P00232500 P 07/01/16 232.5 22.10 23.60
TSLA 160701P00235000 P 07/01/16 235.0 24.70 25.85
TSLA 160701P00237500 P 07/01/16 237.5 27.10 28.70
TSLA 160701P00240000 P 07/01/16 240.0 29.60 31.20
TSLA 160701P00242500 P 07/01/16 242.5 32.10 33.95
TSLA 160701P00245000 P 07/01/16 245.0 34.60 36.45
TSLA 160701P00247500 P 07/01/16 247.5 37.10 39.20
TSLA 160701P00250000 P 07/01/16 250.0 39.60 41.40
TSLA 160701P00255000 P 07/01/16 255.0 44.60 46.40
TSLA 160701P00260000 P 07/01/16 260.0 49.60 51.45
TSLA 160701P00265000 P 07/01/16 265.0 54.60 56.40
TSLA 160701P00270000 P 07/01/16 270.0 59.60 61.40
TSLA 160701P00275000 P 07/01/16 275.0 64.60 66.40
TSLA 160701P00280000 P 07/01/16 280.0 69.60 71.40
TSLA 160701P00285000 P 07/01/16 285.0 74.60 76.40
TSLA 160708C00160000 C 07/08/16 160.0 48.15 51.75
TSLA 160708C00162500 C 07/08/16 162.5 45.65 49.25
TSLA 160708C00165000 C 07/08/16 165.0 43.20 46.80
TSLA 160708C00167500 C 07/08/16 167.5 40.90 44.30
TSLA 160708C00170000 C 07/08/16 170.0 38.40 41.80
TSLA 160708C00172500 C 07/08/16 172.5 35.90 39.30
TSLA 160708C00175000 C 07/08/16 175.0 33.15 36.80
TSLA 160708C00177500 C 07/08/16 177.5 30.85 34.30
TSLA 160708C00180000 C 07/08/16 180.0 27.75 31.90
TSLA 160708C00182500 C 07/08/16 182.5 25.85 29.30
TSLA 160708C00185000 C 07/08/16 185.0 23.45 26.95
TSLA 160708C00187500 C 07/08/16 187.5 21.25 24.35
TSLA 160708C00190000 C 07/08/16 190.0 18.90 21.30
TSLA 160708C00192500 C 07/08/16 192.5 16.80 19.00
TSLA 160708C00195000 C 07/08/16 195.0 14.80 16.25
TSLA 160708C00197500 C 07/08/16 197.5 12.90 14.15
TSLA 160708C00200000 C 07/08/16 200.0 11.00 11.60
TSLA 160708C00202500 C 07/08/16 202.5 9.10 9.75
TSLA 160708C00205000 C 07/08/16 205.0 7.35 8.00
TSLA 160708C00207500 C 07/08/16 207.5 6.00 6.40
TSLA 160708C00210000 C 07/08/16 210.0 4.75 5.10
TSLA 160708C00212500 C 07/08/16 212.5 3.70 4.05
TSLA 160708C00215000 C 07/08/16 215.0 2.90 3.20
TSLA 160708C00217500 C 07/08/16 217.5 2.15 2.50
TSLA 160708C00220000 C 07/08/16 220.0 1.60 1.92
TSLA 160708C00222500 C 07/08/16 222.5 1.20 1.50
TSLA 160708C00225000 C 07/08/16 225.0 0.90 1.12
TSLA 160708C00227500 C 07/08/16 227.5 0.65 0.87
TSLA 160708C00230000 C 07/08/16 230.0 0.48 0.67
TSLA 160708C00232500 C 07/08/16 232.5 0.37 0.52
TSLA 160708C00235000 C 07/08/16 235.0 0.27 0.42
TSLA 160708C00237500 C 07/08/16 237.5 0.25 0.29
TSLA 160708C00240000 C 07/08/16 240.0 0.12 0.24
TSLA 160708C00242500 C 07/08/16 242.5 0.08 0.21
TSLA 160708C00245000 C 07/08/16 245.0 0.00 0.36
TSLA 160708C00247500 C 07/08/16 247.5 0.00 0.34
TSLA 160708C00250000 C 07/08/16 250.0 0.00 0.32
TSLA 160708C00252500 C 07/08/16 252.5 0.00 0.31
TSLA 160708C00255000 C 07/08/16 255.0 0.00 0.30
TSLA 160708C00257500 C 07/08/16 257.5 0.00 0.13
TSLA 160708C00260000 C 07/08/16 260.0 0.00 0.29
TSLA 160708C00265000 C 07/08/16 265.0 0.00 0.28
TSLA 160708C00270000 C 07/08/16 270.0 0.00 0.27
TSLA 160708C00275000 C 07/08/16 275.0 0.00 0.03
TSLA 160708C00280000 C 07/08/16 280.0 0.00 0.03
TSLA 160708C00285000 C 07/08/16 285.0 0.00 0.03
TSLA 160708P00160000 P 07/08/16 160.0 0.00 0.08
TSLA 160708P00162500 P 07/08/16 162.5 0.00 0.11
TSLA 160708P00165000 P 07/08/16 165.0 0.01 0.15
TSLA 160708P00167500 P 07/08/16 167.5 0.00 0.50
TSLA 160708P00170000 P 07/08/16 170.0 0.08 0.22
TSLA 160708P00172500 P 07/08/16 172.5 0.00 0.50
TSLA 160708P00175000 P 07/08/16 175.0 0.13 0.29
TSLA 160708P00177500 P 07/08/16 177.5 0.19 0.32
TSLA 160708P00180000 P 07/08/16 180.0 0.30 0.37
TSLA 160708P00182500 P 07/08/16 182.5 0.34 0.49
TSLA 160708P00185000 P 07/08/16 185.0 0.46 0.60
TSLA 160708P00187500 P 07/08/16 187.5 0.60 0.76
TSLA 160708P00190000 P 07/08/16 190.0 0.79 0.95
TSLA 160708P00192500 P 07/08/16 192.5 1.03 1.20
TSLA 160708P00195000 P 07/08/16 195.0 1.23 1.55
TSLA 160708P00197500 P 07/08/16 197.5 1.79 1.98
TSLA 160708P00200000 P 07/08/16 200.0 2.35 2.57
TSLA 160708P00202500 P 07/08/16 202.5 2.93 3.30
TSLA 160708P00205000 P 07/08/16 205.0 3.90 4.15
TSLA 160708P00207500 P 07/08/16 207.5 4.80 5.20
TSLA 160708P00210000 P 07/08/16 210.0 6.00 6.45
TSLA 160708P00212500 P 07/08/16 212.5 7.15 8.10
TSLA 160708P00215000 P 07/08/16 215.0 9.00 9.70
TSLA 160708P00217500 P 07/08/16 217.5 10.45 12.00
TSLA 160708P00220000 P 07/08/16 220.0 12.90 13.65
TSLA 160708P00222500 P 07/08/16 222.5 14.70 15.90
TSLA 160708P00225000 P 07/08/16 225.0 16.60 18.10
TSLA 160708P00227500 P 07/08/16 227.5 18.60 20.35
TSLA 160708P00230000 P 07/08/16 230.0 20.20 22.65
TSLA 160708P00232500 P 07/08/16 232.5 22.90 25.00
TSLA 160708P00235000 P 07/08/16 235.0 25.15 27.40
TSLA 160708P00237500 P 07/08/16 237.5 27.60 29.80
TSLA 160708P00240000 P 07/08/16 240.0 30.40 32.25
TSLA 160708P00242500 P 07/08/16 242.5 32.40 34.70
TSLA 160708P00245000 P 07/08/16 245.0 35.45 37.35
TSLA 160708P00247500 P 07/08/16 247.5 37.45 39.85
TSLA 160708P00250000 P 07/08/16 250.0 39.85 42.30
TSLA 160708P00252500 P 07/08/16 252.5 42.30 44.80
TSLA 160708P00255000 P 07/08/16 255.0 44.90 47.30
TSLA 160708P00257500 P 07/08/16 257.5 47.40 49.65
TSLA 160708P00260000 P 07/08/16 260.0 49.85 52.30
TSLA 160708P00265000 P 07/08/16 265.0 54.90 57.30
TSLA 160708P00270000 P 07/08/16 270.0 59.90 62.25
TSLA 160708P00275000 P 07/08/16 275.0 64.75 67.05
TSLA 160708P00280000 P 07/08/16 280.0 69.90 72.05
TSLA 160708P00285000 P 07/08/16 285.0 75.50 76.85
TSLA 160715C00105000 C 07/15/16 105.0 103.40 106.80
TSLA 160715C00110000 C 07/15/16 110.0 98.45 101.80
TSLA 160715C00115000 C 07/15/16 115.0 92.90 96.95
TSLA 160715C00120000 C 07/15/16 120.0 88.15 91.80
TSLA 160715C00125000 C 07/15/16 125.0 83.15 86.90
TSLA 160715C00130000 C 07/15/16 130.0 77.90 81.95
TSLA 160715C00135000 C 07/15/16 135.0 72.90 76.80
TSLA 160715C00140000 C 07/15/16 140.0 68.15 71.95
TSLA 160715C00145000 C 07/15/16 145.0 63.15 66.80
TSLA 160715C00150000 C 07/15/16 150.0 57.70 62.00
TSLA 160715C00155000 C 07/15/16 155.0 53.35 56.80
TSLA 160715C00160000 C 07/15/16 160.0 48.35 51.80
TSLA 160715C00165000 C 07/15/16 165.0 43.40 46.80
TSLA 160715C00170000 C 07/15/16 170.0 38.00 42.40
TSLA 160715C00175000 C 07/15/16 175.0 33.05 36.85
TSLA 160715C00177500 C 07/15/16 177.5 30.95 34.35
TSLA 160715C00180000 C 07/15/16 180.0 28.95 31.25
TSLA 160715C00182500 C 07/15/16 182.5 25.95 29.45
TSLA 160715C00185000 C 07/15/16 185.0 23.95 25.75
TSLA 160715C00187500 C 07/15/16 187.5 21.55 24.35
TSLA 160715C00190000 C 07/15/16 190.0 20.15 21.05
TSLA 160715C00192500 C 07/15/16 192.5 17.80 18.75
TSLA 160715C00195000 C 07/15/16 195.0 16.00 16.40
TSLA 160715C00197500 C 07/15/16 197.5 14.00 14.40
TSLA 160715C00200000 C 07/15/16 200.0 12.15 12.55
TSLA 160715C00202500 C 07/15/16 202.5 10.40 11.05
TSLA 160715C00205000 C 07/15/16 205.0 9.00 9.25
TSLA 160715C00207500 C 07/15/16 207.5 7.55 8.05
TSLA 160715C00210000 C 07/15/16 210.0 6.35 6.50
TSLA 160715C00212500 C 07/15/16 212.5 5.20 5.60
TSLA 160715C00215000 C 07/15/16 215.0 4.30 4.70
TSLA 160715C00217500 C 07/15/16 217.5 3.50 3.85
TSLA 160715C00220000 C 07/15/16 220.0 2.88 3.15
TSLA 160715C00222500 C 07/15/16 222.5 2.35 2.52
TSLA 160715C00225000 C 07/15/16 225.0 1.88 2.08
TSLA 160715C00227500 C 07/15/16 227.5 1.51 1.64
TSLA 160715C00230000 C 07/15/16 230.0 1.23 1.35
TSLA 160715C00232500 C 07/15/16 232.5 0.98 1.09
TSLA 160715C00235000 C 07/15/16 235.0 0.78 0.89
TSLA 160715C00237500 C 07/15/16 237.5 0.63 0.73
TSLA 160715C00240000 C 07/15/16 240.0 0.51 0.61
TSLA 160715C00242500 C 07/15/16 242.5 0.41 0.51
TSLA 160715C00245000 C 07/15/16 245.0 0.34 0.47
TSLA 160715C00247500 C 07/15/16 247.5 0.27 0.36
TSLA 160715C00250000 C 07/15/16 250.0 0.22 0.30
TSLA 160715C00252500 C 07/15/16 252.5 0.18 0.27
TSLA 160715C00255000 C 07/15/16 255.0 0.16 0.26
TSLA 160715C00257500 C 07/15/16 257.5 0.15 0.30
TSLA 160715C00260000 C 07/15/16 260.0 0.09 0.20
TSLA 160715C00262500 C 07/15/16 262.5 0.00 0.50
TSLA 160715C00265000 C 07/15/16 265.0 0.04 0.20
TSLA 160715C00270000 C 07/15/16 270.0 0.04 0.13
TSLA 160715C00275000 C 07/15/16 275.0 0.05 0.07
TSLA 160715C00280000 C 07/15/16 280.0 0.04 0.05
TSLA 160715C00285000 C 07/15/16 285.0 0.02 0.07
TSLA 160715C00290000 C 07/15/16 290.0 0.01 0.53
TSLA 160715C00295000 C 07/15/16 295.0 0.00 0.06
TSLA 160715C00300000 C 07/15/16 300.0 0.00 0.27
TSLA 160715C00305000 C 07/15/16 305.0 0.00 0.26
TSLA 160715C00310000 C 07/15/16 310.0 0.00 0.13
TSLA 160715C00320000 C 07/15/16 320.0 0.00 0.05
TSLA 160715C00330000 C 07/15/16 330.0 0.00 0.03
TSLA 160715C00340000 C 07/15/16 340.0 0.00 0.03
TSLA 160715C00350000 C 07/15/16 350.0 0.00 0.03
TSLA 160715C00360000 C 07/15/16 360.0 0.00 0.03
TSLA 160715C00370000 C 07/15/16 370.0 0.00 0.03
TSLA 160715C00380000 C 07/15/16 380.0 0.00 0.03
TSLA 160715C00390000 C 07/15/16 390.0 0.00 0.03
TSLA 160715C00400000 C 07/15/16 400.0 0.00 0.03
TSLA 160715C00410000 C 07/15/16 410.0 0.00 0.05
TSLA 160715P00105000 P 07/15/16 105.0 0.00 0.05
TSLA 160715P00110000 P 07/15/16 110.0 0.00 0.05
TSLA 160715P00115000 P 07/15/16 115.0 0.00 0.05
TSLA 160715P00120000 P 07/15/16 120.0 0.00 0.05
TSLA 160715P00125000 P 07/15/16 125.0 0.00 0.26
TSLA 160715P00130000 P 07/15/16 130.0 0.00 0.27
TSLA 160715P00135000 P 07/15/16 135.0 0.00 0.09
TSLA 160715P00140000 P 07/15/16 140.0 0.00 0.54
TSLA 160715P00145000 P 07/15/16 145.0 0.00 0.33
TSLA 160715P00150000 P 07/15/16 150.0 0.06 0.18
TSLA 160715P00155000 P 07/15/16 155.0 0.05 0.20
TSLA 160715P00160000 P 07/15/16 160.0 0.19 0.22
TSLA 160715P00165000 P 07/15/16 165.0 0.27 0.33
TSLA 160715P00170000 P 07/15/16 170.0 0.40 0.47
TSLA 160715P00175000 P 07/15/16 175.0 0.60 0.65
TSLA 160715P00177500 P 07/15/16 177.5 0.71 0.78
TSLA 160715P00180000 P 07/15/16 180.0 0.90 0.95
TSLA 160715P00182500 P 07/15/16 182.5 1.04 1.15
TSLA 160715P00185000 P 07/15/16 185.0 1.27 1.43
TSLA 160715P00187500 P 07/15/16 187.5 1.56 1.71
TSLA 160715P00190000 P 07/15/16 190.0 1.91 2.08
TSLA 160715P00192500 P 07/15/16 192.5 2.34 2.52
TSLA 160715P00195000 P 07/15/16 195.0 2.90 3.10
TSLA 160715P00197500 P 07/15/16 197.5 3.40 3.75
TSLA 160715P00200000 P 07/15/16 200.0 4.30 4.50
TSLA 160715P00202500 P 07/15/16 202.5 5.00 5.35
TSLA 160715P00205000 P 07/15/16 205.0 6.20 6.35
TSLA 160715P00207500 P 07/15/16 207.5 7.10 7.55
TSLA 160715P00210000 P 07/15/16 210.0 8.40 8.90
TSLA 160715P00212500 P 07/15/16 212.5 9.80 10.45
TSLA 160715P00215000 P 07/15/16 215.0 11.35 12.00
TSLA 160715P00217500 P 07/15/16 217.5 13.05 13.75
TSLA 160715P00220000 P 07/15/16 220.0 14.90 15.65
TSLA 160715P00222500 P 07/15/16 222.5 16.80 17.55
TSLA 160715P00225000 P 07/15/16 225.0 18.85 19.70
TSLA 160715P00227500 P 07/15/16 227.5 20.95 21.95
TSLA 160715P00230000 P 07/15/16 230.0 23.05 24.10
TSLA 160715P00232500 P 07/15/16 232.5 25.35 27.00
TSLA 160715P00235000 P 07/15/16 235.0 27.65 29.30
TSLA 160715P00237500 P 07/15/16 237.5 29.55 31.65
TSLA 160715P00240000 P 07/15/16 240.0 32.40 34.00
TSLA 160715P00242500 P 07/15/16 242.5 34.65 36.40
TSLA 160715P00245000 P 07/15/16 245.0 36.65 38.85
TSLA 160715P00247500 P 07/15/16 247.5 39.10 41.25
TSLA 160715P00250000 P 07/15/16 250.0 42.10 43.10
TSLA 160715P00252500 P 07/15/16 252.5 44.00 45.85
TSLA 160715P00255000 P 07/15/16 255.0 46.50 48.65
TSLA 160715P00257500 P 07/15/16 257.5 49.00 50.85
TSLA 160715P00260000 P 07/15/16 260.0 51.40 53.60
TSLA 160715P00262500 P 07/15/16 262.5 53.85 55.80
TSLA 160715P00265000 P 07/15/16 265.0 56.35 58.60
TSLA 160715P00270000 P 07/15/16 270.0 61.35 63.55
TSLA 160715P00275000 P 07/15/16 275.0 66.40 68.40
TSLA 160715P00280000 P 07/15/16 280.0 71.35 73.45
TSLA 160715P00285000 P 07/15/16 285.0 76.35 78.45
TSLA 160715P00290000 P 07/15/16 290.0 81.35 83.95
TSLA 160715P00295000 P 07/15/16 295.0 86.35 88.45
TSLA 160715P00300000 P 07/15/16 300.0 91.35 93.15
TSLA 160715P00305000 P 07/15/16 305.0 96.35 98.65
TSLA 160715P00310000 P 07/15/16 310.0 101.35 103.55
TSLA 160715P00320000 P 07/15/16 320.0 111.35 113.45
TSLA 160715P00330000 P 07/15/16 330.0 121.35 123.45
TSLA 160715P00340000 P 07/15/16 340.0 131.35 133.45
TSLA 160715P00350000 P 07/15/16 350.0 141.35 143.45
TSLA 160715P00360000 P 07/15/16 360.0 151.35 153.45
TSLA 160715P00370000 P 07/15/16 370.0 161.35 163.45
TSLA 160715P00380000 P 07/15/16 380.0 171.35 173.45
TSLA 160715P00390000 P 07/15/16 390.0 181.35 183.45
TSLA 160715P00400000 P 07/15/16 400.0 191.35 192.80
TSLA 160715P00410000 P 07/15/16 410.0 201.35 202.80
TSLA 160722C00140000 C 07/22/16 140.0 68.45 71.80
TSLA 160722C00145000 C 07/22/16 145.0 63.40 66.80
TSLA 160722C00150000 C 07/22/16 150.0 58.45 61.80
TSLA 160722C00155000 C 07/22/16 155.0 53.50 56.95
TSLA 160722C00160000 C 07/22/16 160.0 48.45 51.80
TSLA 160722C00165000 C 07/22/16 165.0 43.50 46.75
TSLA 160722C00170000 C 07/22/16 170.0 38.00 42.20
TSLA 160722C00175000 C 07/22/16 175.0 33.50 36.85
TSLA 160722C00180000 C 07/22/16 180.0 28.50 31.35
TSLA 160722C00182500 C 07/22/16 182.5 26.05 29.00
TSLA 160722C00185000 C 07/22/16 185.0 23.60 27.00
TSLA 160722C00187500 C 07/22/16 187.5 21.95 23.90
TSLA 160722C00190000 C 07/22/16 190.0 20.05 21.40
TSLA 160722C00192500 C 07/22/16 192.5 18.45 19.10
TSLA 160722C00195000 C 07/22/16 195.0 16.35 17.00
TSLA 160722C00197500 C 07/22/16 197.5 14.50 15.15
TSLA 160722C00200000 C 07/22/16 200.0 12.65 13.35
TSLA 160722C00202500 C 07/22/16 202.5 11.05 11.70
TSLA 160722C00205000 C 07/22/16 205.0 9.55 10.20
TSLA 160722C00207500 C 07/22/16 207.5 8.20 8.85
TSLA 160722C00210000 C 07/22/16 210.0 7.00 7.65
TSLA 160722C00212500 C 07/22/16 212.5 5.95 6.50
TSLA 160722C00215000 C 07/22/16 215.0 5.00 5.70
TSLA 160722C00217500 C 07/22/16 217.5 4.20 4.80
TSLA 160722C00220000 C 07/22/16 220.0 3.50 4.05
TSLA 160722C00222500 C 07/22/16 222.5 2.96 3.35
TSLA 160722C00225000 C 07/22/16 225.0 2.43 2.79
TSLA 160722C00227500 C 07/22/16 227.5 2.20 2.38
TSLA 160722C00230000 C 07/22/16 230.0 1.64 1.99
TSLA 160722C00232500 C 07/22/16 232.5 1.36 1.67
TSLA 160722C00235000 C 07/22/16 235.0 1.09 1.37
TSLA 160722C00237500 C 07/22/16 237.5 0.75 1.23
TSLA 160722C00240000 C 07/22/16 240.0 0.73 0.96
TSLA 160722C00242500 C 07/22/16 242.5 0.44 0.87
TSLA 160722C00245000 C 07/22/16 245.0 0.49 0.68
TSLA 160722C00247500 C 07/22/16 247.5 0.24 0.79
TSLA 160722C00250000 C 07/22/16 250.0 0.35 0.49
TSLA 160722C00252500 C 07/22/16 252.5 0.16 0.56
TSLA 160722C00255000 C 07/22/16 255.0 0.25 0.36
TSLA 160722C00260000 C 07/22/16 260.0 0.08 0.37
TSLA 160722C00265000 C 07/22/16 265.0 0.06 0.41
TSLA 160722C00270000 C 07/22/16 270.0 0.00 0.38
TSLA 160722C00275000 C 07/22/16 275.0 0.00 0.35
TSLA 160722C00280000 C 07/22/16 280.0 0.00 0.33
TSLA 160722C00285000 C 07/22/16 285.0 0.00 0.70
TSLA 160722C00290000 C 07/22/16 290.0 0.00 0.33
TSLA 160722C00295000 C 07/22/16 295.0 0.00 0.59
TSLA 160722C00300000 C 07/22/16 300.0 0.00 0.13
TSLA 160722P00140000 P 07/22/16 140.0 0.00 1.72
TSLA 160722P00145000 P 07/22/16 145.0 0.10 0.25
TSLA 160722P00150000 P 07/22/16 150.0 0.01 1.89
TSLA 160722P00155000 P 07/22/16 155.0 0.26 0.42
TSLA 160722P00160000 P 07/22/16 160.0 0.36 0.51
TSLA 160722P00165000 P 07/22/16 165.0 0.51 0.67
TSLA 160722P00170000 P 07/22/16 170.0 0.71 0.90
TSLA 160722P00175000 P 07/22/16 175.0 1.01 1.23
TSLA 160722P00180000 P 07/22/16 180.0 1.44 1.72
TSLA 160722P00182500 P 07/22/16 182.5 1.73 2.02
TSLA 160722P00185000 P 07/22/16 185.0 2.08 2.37
TSLA 160722P00187500 P 07/22/16 187.5 2.47 2.83
TSLA 160722P00190000 P 07/22/16 190.0 2.98 3.25
TSLA 160722P00192500 P 07/22/16 192.5 3.50 3.95
TSLA 160722P00195000 P 07/22/16 195.0 4.10 4.65
TSLA 160722P00197500 P 07/22/16 197.5 4.90 5.40
TSLA 160722P00200000 P 07/22/16 200.0 5.70 6.30
TSLA 160722P00202500 P 07/22/16 202.5 6.70 7.25
TSLA 160722P00205000 P 07/22/16 205.0 7.75 8.40
TSLA 160722P00207500 P 07/22/16 207.5 8.95 9.60
TSLA 160722P00210000 P 07/22/16 210.0 10.25 11.05
TSLA 160722P00212500 P 07/22/16 212.5 11.80 12.50
TSLA 160722P00215000 P 07/22/16 215.0 13.35 14.10
TSLA 160722P00217500 P 07/22/16 217.5 14.95 16.60
TSLA 160722P00220000 P 07/22/16 220.0 16.75 17.70
TSLA 160722P00222500 P 07/22/16 222.5 18.65 20.15
TSLA 160722P00225000 P 07/22/16 225.0 20.65 21.55
TSLA 160722P00227500 P 07/22/16 227.5 22.70 24.30
TSLA 160722P00230000 P 07/22/16 230.0 24.35 26.15
TSLA 160722P00232500 P 07/22/16 232.5 26.25 29.10
TSLA 160722P00235000 P 07/22/16 235.0 28.50 31.35
TSLA 160722P00237500 P 07/22/16 237.5 30.70 33.90
TSLA 160722P00240000 P 07/22/16 240.0 33.10 35.95
TSLA 160722P00242500 P 07/22/16 242.5 35.70 38.40
TSLA 160722P00245000 P 07/22/16 245.0 37.20 41.00
TSLA 160722P00247500 P 07/22/16 247.5 40.50 43.30
TSLA 160722P00250000 P 07/22/16 250.0 42.10 45.55
TSLA 160722P00252500 P 07/22/16 252.5 44.50 48.15
TSLA 160722P00255000 P 07/22/16 255.0 46.90 50.40
TSLA 160722P00260000 P 07/22/16 260.0 51.90 55.45
TSLA 160722P00265000 P 07/22/16 265.0 56.90 60.35
TSLA 160722P00270000 P 07/22/16 270.0 61.70 65.20
TSLA 160722P00275000 P 07/22/16 275.0 66.70 70.25
TSLA 160722P00280000 P 07/22/16 280.0 71.70 75.55
TSLA 160722P00285000 P 07/22/16 285.0 76.70 80.35
TSLA 160722P00290000 P 07/22/16 290.0 81.70 85.15
TSLA 160722P00295000 P 07/22/16 295.0 86.70 90.20
TSLA 160722P00300000 P 07/22/16 300.0 91.70 95.30
TSLA 160729C00140000 C 07/29/16 140.0 68.45 71.80
TSLA 160729C00145000 C 07/29/16 145.0 63.45 66.95
TSLA 160729C00150000 C 07/29/16 150.0 58.45 62.00
TSLA 160729C00155000 C 07/29/16 155.0 53.45 56.80
TSLA 160729C00160000 C 07/29/16 160.0 48.45 51.80
TSLA 160729C00165000 C 07/29/16 165.0 43.50 46.95
TSLA 160729C00170000 C 07/29/16 170.0 38.45 41.80
TSLA 160729C00175000 C 07/29/16 175.0 33.00 37.10
TSLA 160729C00180000 C 07/29/16 180.0 28.00 32.45
TSLA 160729C00185000 C 07/29/16 185.0 24.50 27.15
TSLA 160729C00190000 C 07/29/16 190.0 20.90 21.75
TSLA 160729C00192500 C 07/29/16 192.5 18.25 20.80
TSLA 160729C00195000 C 07/29/16 195.0 16.90 17.75
TSLA 160729C00197500 C 07/29/16 197.5 15.25 15.95
TSLA 160729C00200000 C 07/29/16 200.0 13.60 14.25
TSLA 160729C00202500 C 07/29/16 202.5 11.85 12.75
TSLA 160729C00205000 C 07/29/16 205.0 10.60 11.25
TSLA 160729C00210000 C 07/29/16 210.0 7.95 8.85
TSLA 160729C00212500 C 07/29/16 212.5 7.05 7.65
TSLA 160729C00215000 C 07/29/16 215.0 5.85 6.80
TSLA 160729C00217500 C 07/29/16 217.5 5.05 5.90
TSLA 160729C00220000 C 07/29/16 220.0 4.35 5.15
TSLA 160729C00222500 C 07/29/16 222.5 3.75 4.50
TSLA 160729C00225000 C 07/29/16 225.0 3.30 3.80
TSLA 160729C00227500 C 07/29/16 227.5 2.51 3.55
TSLA 160729C00230000 C 07/29/16 230.0 2.29 2.79
TSLA 160729C00232500 C 07/29/16 232.5 1.77 2.65
TSLA 160729C00235000 C 07/29/16 235.0 1.19 2.00
TSLA 160729C00237500 C 07/29/16 237.5 0.41 2.12
TSLA 160729C00240000 C 07/29/16 240.0 1.17 1.52
TSLA 160729C00242500 C 07/29/16 242.5 0.99 1.29
TSLA 160729C00245000 C 07/29/16 245.0 0.83 1.12
TSLA 160729C00247500 C 07/29/16 247.5 0.70 0.94
TSLA 160729C00250000 C 07/29/16 250.0 0.59 0.82
TSLA 160729C00252500 C 07/29/16 252.5 0.00 1.23
TSLA 160729C00255000 C 07/29/16 255.0 0.00 1.11
TSLA 160729C00257500 C 07/29/16 257.5 0.00 0.98
TSLA 160729C00260000 C 07/29/16 260.0 0.00 0.79
TSLA 160729C00265000 C 07/29/16 265.0 0.00 1.00
TSLA 160729C00270000 C 07/29/16 270.0 0.00 0.50
TSLA 160729C00275000 C 07/29/16 275.0 0.00 0.50
TSLA 160729C00280000 C 07/29/16 280.0 0.00 0.51
TSLA 160729C00285000 C 07/29/16 285.0 0.00 0.86
TSLA 160729C00290000 C 07/29/16 290.0 0.00 1.73
TSLA 160729C00295000 C 07/29/16 295.0 0.00 1.71
TSLA 160729C00300000 C 07/29/16 300.0 0.00 1.71
TSLA 160729P00140000 P 07/29/16 140.0 0.00 0.59
TSLA 160729P00145000 P 07/29/16 145.0 0.15 0.93
TSLA 160729P00150000 P 07/29/16 150.0 0.17 1.05
TSLA 160729P00155000 P 07/29/16 155.0 0.57 0.76
TSLA 160729P00160000 P 07/29/16 160.0 0.73 0.95
TSLA 160729P00165000 P 07/29/16 165.0 0.95 1.19
TSLA 160729P00170000 P 07/29/16 170.0 1.25 1.68
TSLA 160729P00175000 P 07/29/16 175.0 1.69 2.11
TSLA 160729P00180000 P 07/29/16 180.0 2.35 2.71
TSLA 160729P00185000 P 07/29/16 185.0 3.15 3.80
TSLA 160729P00190000 P 07/29/16 190.0 4.25 5.25
TSLA 160729P00192500 P 07/29/16 192.5 4.60 5.95
TSLA 160729P00195000 P 07/29/16 195.0 5.70 6.65
TSLA 160729P00197500 P 07/29/16 197.5 6.50 7.60
TSLA 160729P00200000 P 07/29/16 200.0 7.40 8.65
TSLA 160729P00202500 P 07/29/16 202.5 7.85 10.25
TSLA 160729P00205000 P 07/29/16 205.0 9.50 11.00
TSLA 160729P00210000 P 07/29/16 210.0 12.10 13.55
TSLA 160729P00212500 P 07/29/16 212.5 13.55 15.15
TSLA 160729P00215000 P 07/29/16 215.0 15.10 16.90
TSLA 160729P00217500 P 07/29/16 217.5 16.20 18.00
TSLA 160729P00220000 P 07/29/16 220.0 17.90 20.90
TSLA 160729P00222500 P 07/29/16 222.5 19.70 22.75
TSLA 160729P00225000 P 07/29/16 225.0 21.50 24.65
TSLA 160729P00227500 P 07/29/16 227.5 23.50 26.55
TSLA 160729P00230000 P 07/29/16 230.0 25.50 28.85
TSLA 160729P00232500 P 07/29/16 232.5 27.70 30.80
TSLA 160729P00235000 P 07/29/16 235.0 29.90 33.10
TSLA 160729P00237500 P 07/29/16 237.5 32.10 35.15
TSLA 160729P00240000 P 07/29/16 240.0 34.35 37.45
TSLA 160729P00242500 P 07/29/16 242.5 36.75 40.10
TSLA 160729P00245000 P 07/29/16 245.0 39.35 42.05
TSLA 160729P00247500 P 07/29/16 247.5 40.70 44.50
TSLA 160729P00250000 P 07/29/16 250.0 44.15 46.70
TSLA 160729P00252500 P 07/29/16 252.5 45.50 49.60
TSLA 160729P00255000 P 07/29/16 255.0 47.90 51.65
TSLA 160729P00257500 P 07/29/16 257.5 50.50 54.15
TSLA 160729P00260000 P 07/29/16 260.0 52.90 56.50
TSLA 160729P00265000 P 07/29/16 265.0 57.70 61.45
TSLA 160729P00270000 P 07/29/16 270.0 62.70 66.45
TSLA 160729P00275000 P 07/29/16 275.0 67.70 71.20
TSLA 160729P00280000 P 07/29/16 280.0 72.70 76.60
TSLA 160729P00285000 P 07/29/16 285.0 77.50 81.10
TSLA 160729P00290000 P 07/29/16 290.0 82.50 86.25
TSLA 160729P00295000 P 07/29/16 295.0 87.50 91.15
TSLA 160729P00300000 P 07/29/16 300.0 92.50 96.20
TSLA 160805C00130000 C 08/05/16 130.0 78.45 81.80
TSLA 160805C00135000 C 08/05/16 135.0 73.00 76.75
TSLA 160805C00140000 C 08/05/16 140.0 68.45 71.80
TSLA 160805C00145000 C 08/05/16 145.0 63.45 66.80
TSLA 160805C00150000 C 08/05/16 150.0 58.45 61.80
TSLA 160805C00155000 C 08/05/16 155.0 53.45 56.80
TSLA 160805C00160000 C 08/05/16 160.0 48.25 51.80
TSLA 160805C00165000 C 08/05/16 165.0 43.45 46.75
TSLA 160805C00167500 C 08/05/16 167.5 40.90 44.30
TSLA 160805C00170000 C 08/05/16 170.0 38.30 41.80
TSLA 160805C00172500 C 08/05/16 172.5 36.05 39.35
TSLA 160805C00175000 C 08/05/16 175.0 33.70 36.90
TSLA 160805C00177500 C 08/05/16 177.5 32.10 34.30
TSLA 160805C00180000 C 08/05/16 180.0 29.70 32.10
TSLA 160805C00182500 C 08/05/16 182.5 27.40 30.30
TSLA 160805C00185000 C 08/05/16 185.0 25.30 28.45
TSLA 160805C00187500 C 08/05/16 187.5 24.65 25.55
TSLA 160805C00190000 C 08/05/16 190.0 22.05 24.70
TSLA 160805C00192500 C 08/05/16 192.5 21.05 21.90
TSLA 160805C00195000 C 08/05/16 195.0 19.35 20.25
TSLA 160805C00197500 C 08/05/16 197.5 17.60 18.90
TSLA 160805C00200000 C 08/05/16 200.0 16.25 17.05
TSLA 160805C00202500 C 08/05/16 202.5 14.70 15.75
TSLA 160805C00205000 C 08/05/16 205.0 13.35 14.35
TSLA 160805C00207500 C 08/05/16 207.5 12.05 13.15
TSLA 160805C00210000 C 08/05/16 210.0 11.20 11.95
TSLA 160805C00212500 C 08/05/16 212.5 9.95 10.90
TSLA 160805C00215000 C 08/05/16 215.0 9.00 9.80
TSLA 160805C00217500 C 08/05/16 217.5 8.05 8.95
TSLA 160805C00220000 C 08/05/16 220.0 7.15 8.00
TSLA 160805C00222500 C 08/05/16 222.5 6.50 7.30
TSLA 160805C00225000 C 08/05/16 225.0 5.75 6.55
TSLA 160805C00227500 C 08/05/16 227.5 4.20 6.05
TSLA 160805C00230000 C 08/05/16 230.0 4.45 5.30
TSLA 160805C00232500 C 08/05/16 232.5 4.05 4.70
TSLA 160805C00235000 C 08/05/16 235.0 3.65 4.20
TSLA 160805C00237500 C 08/05/16 237.5 2.17 4.90
TSLA 160805C00240000 C 08/05/16 240.0 3.00 3.40
TSLA 160805C00245000 C 08/05/16 245.0 1.80 3.40
TSLA 160805C00250000 C 08/05/16 250.0 1.71 2.10
TSLA 160805C00255000 C 08/05/16 255.0 0.47 2.70
TSLA 160805C00260000 C 08/05/16 260.0 0.60 1.72
TSLA 160805C00265000 C 08/05/16 265.0 0.01 2.30
TSLA 160805P00130000 P 08/05/16 130.0 0.10 0.66
TSLA 160805P00135000 P 08/05/16 135.0 0.00 0.79
TSLA 160805P00140000 P 08/05/16 140.0 0.15 1.13
TSLA 160805P00145000 P 08/05/16 145.0 0.52 1.23
TSLA 160805P00150000 P 08/05/16 150.0 0.96 1.25
TSLA 160805P00155000 P 08/05/16 155.0 1.28 1.60
TSLA 160805P00160000 P 08/05/16 160.0 1.68 2.04
TSLA 160805P00165000 P 08/05/16 165.0 2.19 2.64
TSLA 160805P00167500 P 08/05/16 167.5 1.63 4.35
TSLA 160805P00170000 P 08/05/16 170.0 2.89 3.35
TSLA 160805P00172500 P 08/05/16 172.5 3.10 3.90
TSLA 160805P00175000 P 08/05/16 175.0 3.65 4.30
TSLA 160805P00177500 P 08/05/16 177.5 4.15 4.95
TSLA 160805P00180000 P 08/05/16 180.0 4.75 5.40
TSLA 160805P00182500 P 08/05/16 182.5 5.40 5.95
TSLA 160805P00185000 P 08/05/16 185.0 6.00 6.70
TSLA 160805P00187500 P 08/05/16 187.5 6.55 7.65
TSLA 160805P00190000 P 08/05/16 190.0 7.50 8.20
TSLA 160805P00192500 P 08/05/16 192.5 8.30 9.30
TSLA 160805P00195000 P 08/05/16 195.0 9.30 10.05
TSLA 160805P00197500 P 08/05/16 197.5 10.30 11.15
TSLA 160805P00200000 P 08/05/16 200.0 10.65 12.95
TSLA 160805P00202500 P 08/05/16 202.5 11.95 14.05
TSLA 160805P00205000 P 08/05/16 205.0 13.65 14.75
TSLA 160805P00207500 P 08/05/16 207.5 14.10 16.50
TSLA 160805P00210000 P 08/05/16 210.0 16.30 17.60
TSLA 160805P00212500 P 08/05/16 212.5 16.50 19.45
TSLA 160805P00215000 P 08/05/16 215.0 19.25 20.65
TSLA 160805P00217500 P 08/05/16 217.5 19.85 22.25
TSLA 160805P00220000 P 08/05/16 220.0 21.55 24.55
TSLA 160805P00222500 P 08/05/16 222.5 23.30 26.30
TSLA 160805P00225000 P 08/05/16 225.0 25.20 27.90
TSLA 160805P00227500 P 08/05/16 227.5 27.00 29.90
TSLA 160805P00230000 P 08/05/16 230.0 28.80 31.80
TSLA 160805P00232500 P 08/05/16 232.5 30.80 33.90
TSLA 160805P00235000 P 08/05/16 235.0 32.80 35.95
TSLA 160805P00237500 P 08/05/16 237.5 35.00 38.05
TSLA 160805P00240000 P 08/05/16 240.0 37.10 39.95
TSLA 160805P00245000 P 08/05/16 245.0 41.45 44.40
TSLA 160805P00250000 P 08/05/16 250.0 45.95 48.85
TSLA 160805P00255000 P 08/05/16 255.0 50.15 53.40
TSLA 160805P00260000 P 08/05/16 260.0 54.95 58.20
TSLA 160805P00265000 P 08/05/16 265.0 59.55 63.00
TSLA 160819C00110000 C 08/19/16 110.0 98.45 101.80
TSLA 160819C00115000 C 08/19/16 115.0 93.45 96.80
TSLA 160819C00120000 C 08/19/16 120.0 88.45 92.00
TSLA 160819C00125000 C 08/19/16 125.0 83.40 86.80
TSLA 160819C00130000 C 08/19/16 130.0 78.40 81.80
TSLA 160819C00135000 C 08/19/16 135.0 73.30 76.80
TSLA 160819C00140000 C 08/19/16 140.0 68.00 72.20
TSLA 160819C00145000 C 08/19/16 145.0 63.35 66.80
TSLA 160819C00150000 C 08/19/16 150.0 58.50 62.05
TSLA 160819C00155000 C 08/19/16 155.0 53.40 56.80
TSLA 160819C00160000 C 08/19/16 160.0 48.35 51.75
TSLA 160819C00165000 C 08/19/16 165.0 43.40 46.45
TSLA 160819C00170000 C 08/19/16 170.0 38.65 41.75
TSLA 160819C00175000 C 08/19/16 175.0 34.60 36.10
TSLA 160819C00180000 C 08/19/16 180.0 30.85 31.80
TSLA 160819C00185000 C 08/19/16 185.0 26.45 27.95
TSLA 160819C00190000 C 08/19/16 190.0 23.35 24.35
TSLA 160819C00195000 C 08/19/16 195.0 20.45 21.00
TSLA 160819C00200000 C 08/19/16 200.0 17.55 18.05
TSLA 160819C00205000 C 08/19/16 205.0 14.70 15.40
TSLA 160819C00210000 C 08/19/16 210.0 12.45 12.95
TSLA 160819C00215000 C 08/19/16 215.0 10.35 10.90
TSLA 160819C00220000 C 08/19/16 220.0 8.90 9.10
TSLA 160819C00225000 C 08/19/16 225.0 7.05 7.50
TSLA 160819C00230000 C 08/19/16 230.0 5.70 6.20
TSLA 160819C00235000 C 08/19/16 235.0 4.75 5.10
TSLA 160819C00240000 C 08/19/16 240.0 3.70 4.15
TSLA 160819C00245000 C 08/19/16 245.0 3.10 3.40
TSLA 160819C00250000 C 08/19/16 250.0 2.41 2.76
TSLA 160819C00255000 C 08/19/16 255.0 1.93 2.25
TSLA 160819C00260000 C 08/19/16 260.0 1.61 1.84
TSLA 160819C00265000 C 08/19/16 265.0 1.25 1.70
TSLA 160819C00270000 C 08/19/16 270.0 1.06 1.26
TSLA 160819C00275000 C 08/19/16 275.0 0.85 1.08
TSLA 160819C00280000 C 08/19/16 280.0 0.68 0.88
TSLA 160819C00285000 C 08/19/16 285.0 0.34 1.29
TSLA 160819C00290000 C 08/19/16 290.0 0.25 1.13
TSLA 160819C00295000 C 08/19/16 295.0 0.17 0.67
TSLA 160819C00300000 C 08/19/16 300.0 0.13 0.52
TSLA 160819C00305000 C 08/19/16 305.0 0.06 0.56
TSLA 160819C00310000 C 08/19/16 310.0 0.04 0.35
TSLA 160819C00315000 C 08/19/16 315.0 0.00 0.50
TSLA 160819C00320000 C 08/19/16 320.0 0.00 0.47
TSLA 160819C00325000 C 08/19/16 325.0 0.00 0.44
TSLA 160819C00330000 C 08/19/16 330.0 0.00 0.42
TSLA 160819C00335000 C 08/19/16 335.0 0.00 0.40
TSLA 160819C00340000 C 08/19/16 340.0 0.00 0.58
TSLA 160819C00345000 C 08/19/16 345.0 0.00 0.63
TSLA 160819C00350000 C 08/19/16 350.0 0.00 0.62
TSLA 160819C00360000 C 08/19/16 360.0 0.00 1.28
TSLA 160819C00370000 C 08/19/16 370.0 0.00 1.12
TSLA 160819C00380000 C 08/19/16 380.0 0.00 1.00
TSLA 160819C00390000 C 08/19/16 390.0 0.00 0.90
TSLA 160819C00400000 C 08/19/16 400.0 0.00 0.79
TSLA 160819C00410000 C 08/19/16 410.0 0.00 0.68
TSLA 160819C00420000 C 08/19/16 420.0 0.00 0.10
TSLA 160819P00110000 P 08/19/16 110.0 0.07 1.97
TSLA 160819P00115000 P 08/19/16 115.0 0.04 0.50
TSLA 160819P00120000 P 08/19/16 120.0 0.30 0.92
TSLA 160819P00125000 P 08/19/16 125.0 0.40 0.71
TSLA 160819P00130000 P 08/19/16 130.0 0.46 1.00
TSLA 160819P00135000 P 08/19/16 135.0 0.81 1.00
TSLA 160819P00140000 P 08/19/16 140.0 1.02 1.24
TSLA 160819P00145000 P 08/19/16 145.0 1.31 1.52
TSLA 160819P00150000 P 08/19/16 150.0 1.67 1.88
TSLA 160819P00155000 P 08/19/16 155.0 2.12 2.34
TSLA 160819P00160000 P 08/19/16 160.0 2.68 2.93
TSLA 160819P00165000 P 08/19/16 165.0 3.35 3.65
TSLA 160819P00170000 P 08/19/16 170.0 4.20 4.50
TSLA 160819P00175000 P 08/19/16 175.0 5.35 5.50
TSLA 160819P00180000 P 08/19/16 180.0 6.40 6.75
TSLA 160819P00185000 P 08/19/16 185.0 7.85 8.15
TSLA 160819P00190000 P 08/19/16 190.0 9.50 9.90
TSLA 160819P00195000 P 08/19/16 195.0 11.40 11.90
TSLA 160819P00200000 P 08/19/16 200.0 13.60 14.15
TSLA 160819P00205000 P 08/19/16 205.0 16.00 16.50
TSLA 160819P00210000 P 08/19/16 210.0 18.70 19.50
TSLA 160819P00215000 P 08/19/16 215.0 21.70 22.55
TSLA 160819P00220000 P 08/19/16 220.0 24.85 25.50
TSLA 160819P00225000 P 08/19/16 225.0 28.35 30.80
TSLA 160819P00230000 P 08/19/16 230.0 32.00 34.65
TSLA 160819P00235000 P 08/19/16 235.0 35.35 38.10
TSLA 160819P00240000 P 08/19/16 240.0 40.05 42.10
TSLA 160819P00245000 P 08/19/16 245.0 43.85 46.80
TSLA 160819P00250000 P 08/19/16 250.0 48.25 51.20
TSLA 160819P00255000 P 08/19/16 255.0 52.50 55.60
TSLA 160819P00260000 P 08/19/16 260.0 57.00 60.00
TSLA 160819P00265000 P 08/19/16 265.0 62.00 64.70
TSLA 160819P00270000 P 08/19/16 270.0 66.45 69.50
TSLA 160819P00275000 P 08/19/16 275.0 70.55 74.40
TSLA 160819P00280000 P 08/19/16 280.0 75.35 79.20
TSLA 160819P00285000 P 08/19/16 285.0 80.20 84.15
TSLA 160819P00290000 P 08/19/16 290.0 85.15 88.85
TSLA 160819P00295000 P 08/19/16 295.0 90.05 93.85
TSLA 160819P00300000 P 08/19/16 300.0 95.00 98.80
TSLA 160819P00305000 P 08/19/16 305.0 99.90 103.80
TSLA 160819P00310000 P 08/19/16 310.0 105.00 108.65
TSLA 160819P00315000 P 08/19/16 315.0 110.00 113.65
TSLA 160819P00320000 P 08/19/16 320.0 114.90 118.45
TSLA 160819P00325000 P 08/19/16 325.0 120.20 123.60
TSLA 160819P00330000 P 08/19/16 330.0 124.55 128.55
TSLA 160819P00335000 P 08/19/16 335.0 129.70 133.55
TSLA 160819P00340000 P 08/19/16 340.0 134.50 138.55
TSLA 160819P00345000 P 08/19/16 345.0 139.50 143.45
TSLA 160819P00350000 P 08/19/16 350.0 144.65 148.45
TSLA 160819P00360000 P 08/19/16 360.0 155.65 158.60
TSLA 160819P00370000 P 08/19/16 370.0 164.60 168.40
TSLA 160819P00380000 P 08/19/16 380.0 174.60 178.20
TSLA 160819P00390000 P 08/19/16 390.0 184.45 188.40
TSLA 160819P00400000 P 08/19/16 400.0 194.40 198.40
TSLA 160819P00410000 P 08/19/16 410.0 204.55 208.40
TSLA 160819P00420000 P 08/19/16 420.0 214.55 218.40
TSLA 160916C00005000 C 09/16/16 5.0 203.40 206.80
TSLA 160916C00010000 C 09/16/16 10.0 198.45 201.80
TSLA 160916C00015000 C 09/16/16 15.0 193.45 196.80
TSLA 160916C00020000 C 09/16/16 20.0 188.05 191.80
TSLA 160916C00025000 C 09/16/16 25.0 183.45 186.95
TSLA 160916C00030000 C 09/16/16 30.0 178.45 181.85
TSLA 160916C00035000 C 09/16/16 35.0 173.35 176.85
TSLA 160916C00040000 C 09/16/16 40.0 167.90 172.00
TSLA 160916C00045000 C 09/16/16 45.0 163.45 167.00
TSLA 160916C00050000 C 09/16/16 50.0 158.05 162.15
TSLA 160916C00055000 C 09/16/16 55.0 153.45 157.00
TSLA 160916C00060000 C 09/16/16 60.0 148.45 151.95
TSLA 160916C00065000 C 09/16/16 65.0 143.25 146.95
TSLA 160916C00070000 C 09/16/16 70.0 138.45 141.95
TSLA 160916C00075000 C 09/16/16 75.0 133.45 136.80
TSLA 160916C00080000 C 09/16/16 80.0 128.45 131.80
TSLA 160916C00085000 C 09/16/16 85.0 123.45 126.80
TSLA 160916C00090000 C 09/16/16 90.0 118.30 121.80
TSLA 160916C00095000 C 09/16/16 95.0 113.45 116.80
TSLA 160916C00100000 C 09/16/16 100.0 108.05 111.80
TSLA 160916C00105000 C 09/16/16 105.0 103.45 106.80
TSLA 160916C00110000 C 09/16/16 110.0 98.45 101.95
TSLA 160916C00115000 C 09/16/16 115.0 93.35 96.95
TSLA 160916C00120000 C 09/16/16 120.0 88.45 91.80
TSLA 160916C00125000 C 09/16/16 125.0 83.45 86.80
TSLA 160916C00130000 C 09/16/16 130.0 78.45 81.80
TSLA 160916C00135000 C 09/16/16 135.0 73.45 76.85
TSLA 160916C00140000 C 09/16/16 140.0 68.40 71.85
TSLA 160916C00145000 C 09/16/16 145.0 63.30 66.85
TSLA 160916C00150000 C 09/16/16 150.0 58.45 61.85
TSLA 160916C00155000 C 09/16/16 155.0 53.35 56.80
TSLA 160916C00160000 C 09/16/16 160.0 48.30 51.80
TSLA 160916C00165000 C 09/16/16 165.0 43.70 46.85
TSLA 160916C00170000 C 09/16/16 170.0 39.25 42.05
TSLA 160916C00175000 C 09/16/16 175.0 36.20 36.90
TSLA 160916C00180000 C 09/16/16 180.0 32.00 32.80
TSLA 160916C00185000 C 09/16/16 185.0 28.35 29.15
TSLA 160916C00190000 C 09/16/16 190.0 24.85 25.75
TSLA 160916C00195000 C 09/16/16 195.0 21.60 22.50
TSLA 160916C00200000 C 09/16/16 200.0 19.00 19.70
TSLA 160916C00205000 C 09/16/16 205.0 16.30 17.15
TSLA 160916C00210000 C 09/16/16 210.0 14.10 14.75
TSLA 160916C00215000 C 09/16/16 215.0 12.00 12.60
TSLA 160916C00220000 C 09/16/16 220.0 10.35 10.90
TSLA 160916C00225000 C 09/16/16 225.0 8.60 9.25
TSLA 160916C00230000 C 09/16/16 230.0 7.40 7.75
TSLA 160916C00235000 C 09/16/16 235.0 6.10 6.60
TSLA 160916C00240000 C 09/16/16 240.0 5.10 5.60
TSLA 160916C00245000 C 09/16/16 245.0 4.40 4.75
TSLA 160916C00250000 C 09/16/16 250.0 3.70 4.00
TSLA 160916C00255000 C 09/16/16 255.0 3.10 3.40
TSLA 160916C00260000 C 09/16/16 260.0 2.60 2.88
TSLA 160916C00265000 C 09/16/16 265.0 2.19 2.44
TSLA 160916C00270000 C 09/16/16 270.0 1.89 2.10
TSLA 160916C00275000 C 09/16/16 275.0 1.63 1.80
TSLA 160916C00280000 C 09/16/16 280.0 1.40 1.55
TSLA 160916C00285000 C 09/16/16 285.0 1.20 1.37
TSLA 160916C00290000 C 09/16/16 290.0 1.05 1.17
TSLA 160916C00295000 C 09/16/16 295.0 0.74 1.44
TSLA 160916C00300000 C 09/16/16 300.0 0.76 0.88
TSLA 160916C00305000 C 09/16/16 305.0 0.15 0.85
TSLA 160916C00310000 C 09/16/16 310.0 0.59 0.69
TSLA 160916C00315000 C 09/16/16 315.0 0.47 0.70
TSLA 160916C00320000 C 09/16/16 320.0 0.45 0.59
TSLA 160916C00325000 C 09/16/16 325.0 0.31 0.93
TSLA 160916C00330000 C 09/16/16 330.0 0.24 0.56
TSLA 160916C00335000 C 09/16/16 335.0 0.25 0.85
TSLA 160916C00340000 C 09/16/16 340.0 0.18 0.51
TSLA 160916C00345000 C 09/16/16 345.0 0.00 0.74
TSLA 160916C00350000 C 09/16/16 350.0 0.08 0.76
TSLA 160916C00355000 C 09/16/16 355.0 0.00 0.74
TSLA 160916C00360000 C 09/16/16 360.0 0.00 0.72
TSLA 160916C00365000 C 09/16/16 365.0 0.00 0.70
TSLA 160916C00370000 C 09/16/16 370.0 0.00 0.40
TSLA 160916C00375000 C 09/16/16 375.0 0.00 0.67
TSLA 160916C00380000 C 09/16/16 380.0 0.00 0.66
TSLA 160916C00385000 C 09/16/16 385.0 0.00 0.65
TSLA 160916C00390000 C 09/16/16 390.0 0.00 0.64
TSLA 160916C00395000 C 09/16/16 395.0 0.00 0.61
TSLA 160916C00400000 C 09/16/16 400.0 0.00 0.40
TSLA 160916C00410000 C 09/16/16 410.0 0.00 0.59
TSLA 160916C00420000 C 09/16/16 420.0 0.00 0.58
TSLA 160916C00430000 C 09/16/16 430.0 0.00 0.58
TSLA 160916C00440000 C 09/16/16 440.0 0.00 0.57
TSLA 160916C00450000 C 09/16/16 450.0 0.00 0.56
TSLA 160916C00460000 C 09/16/16 460.0 0.00 0.56
TSLA 160916C00470000 C 09/16/16 470.0 0.00 0.25
TSLA 160916C00480000 C 09/16/16 480.0 0.00 0.15
TSLA 160916P00005000 P 09/16/16 5.0 0.00 0.13
TSLA 160916P00010000 P 09/16/16 10.0 0.00 0.09
TSLA 160916P00015000 P 09/16/16 15.0 0.00 0.13
TSLA 160916P00020000 P 09/16/16 20.0 0.00 0.13
TSLA 160916P00025000 P 09/16/16 25.0 0.00 0.13
TSLA 160916P00030000 P 09/16/16 30.0 0.00 0.13
TSLA 160916P00035000 P 09/16/16 35.0 0.00 0.13
TSLA 160916P00040000 P 09/16/16 40.0 0.00 0.13
TSLA 160916P00045000 P 09/16/16 45.0 0.00 0.13
TSLA 160916P00050000 P 09/16/16 50.0 0.00 0.14
TSLA 160916P00055000 P 09/16/16 55.0 0.00 0.18
TSLA 160916P00060000 P 09/16/16 60.0 0.00 0.33
TSLA 160916P00065000 P 09/16/16 65.0 0.00 0.28
TSLA 160916P00070000 P 09/16/16 70.0 0.05 0.31
TSLA 160916P00075000 P 09/16/16 75.0 0.00 0.33
TSLA 160916P00080000 P 09/16/16 80.0 0.05 0.60
TSLA 160916P00085000 P 09/16/16 85.0 0.00 0.63
TSLA 160916P00090000 P 09/16/16 90.0 0.01 0.48
TSLA 160916P00095000 P 09/16/16 95.0 0.02 0.51
TSLA 160916P00100000 P 09/16/16 100.0 0.30 0.45
TSLA 160916P00105000 P 09/16/16 105.0 0.42 0.63
TSLA 160916P00110000 P 09/16/16 110.0 0.54 0.69
TSLA 160916P00115000 P 09/16/16 115.0 0.66 0.81
TSLA 160916P00120000 P 09/16/16 120.0 0.76 1.29
TSLA 160916P00125000 P 09/16/16 125.0 1.01 1.21
TSLA 160916P00130000 P 09/16/16 130.0 1.25 1.46
TSLA 160916P00135000 P 09/16/16 135.0 1.54 1.72
TSLA 160916P00140000 P 09/16/16 140.0 1.88 2.08
TSLA 160916P00145000 P 09/16/16 145.0 2.31 2.53
TSLA 160916P00150000 P 09/16/16 150.0 2.99 3.10
TSLA 160916P00155000 P 09/16/16 155.0 3.45 3.75
TSLA 160916P00160000 P 09/16/16 160.0 4.15 4.45
TSLA 160916P00165000 P 09/16/16 165.0 5.05 5.35
TSLA 160916P00170000 P 09/16/16 170.0 6.10 6.40
TSLA 160916P00175000 P 09/16/16 175.0 7.20 7.60
TSLA 160916P00180000 P 09/16/16 180.0 8.70 9.05
TSLA 160916P00185000 P 09/16/16 185.0 10.20 10.60
TSLA 160916P00190000 P 09/16/16 190.0 12.05 12.45
TSLA 160916P00195000 P 09/16/16 195.0 14.10 14.55
TSLA 160916P00200000 P 09/16/16 200.0 16.40 16.85
TSLA 160916P00205000 P 09/16/16 205.0 18.90 19.45
TSLA 160916P00210000 P 09/16/16 210.0 21.70 22.30
TSLA 160916P00215000 P 09/16/16 215.0 24.65 25.40
TSLA 160916P00220000 P 09/16/16 220.0 27.90 28.70
TSLA 160916P00225000 P 09/16/16 225.0 30.65 33.00
TSLA 160916P00230000 P 09/16/16 230.0 34.95 35.85
TSLA 160916P00235000 P 09/16/16 235.0 38.75 39.80
TSLA 160916P00240000 P 09/16/16 240.0 42.75 43.80
TSLA 160916P00245000 P 09/16/16 245.0 46.25 48.70
TSLA 160916P00250000 P 09/16/16 250.0 50.80 53.15
TSLA 160916P00255000 P 09/16/16 255.0 55.00 57.60
TSLA 160916P00260000 P 09/16/16 260.0 59.80 62.05
TSLA 160916P00265000 P 09/16/16 265.0 64.15 66.60
TSLA 160916P00270000 P 09/16/16 270.0 69.00 71.15
TSLA 160916P00275000 P 09/16/16 275.0 73.95 76.00
TSLA 160916P00280000 P 09/16/16 280.0 78.75 80.50
TSLA 160916P00285000 P 09/16/16 285.0 83.65 85.30
TSLA 160916P00290000 P 09/16/16 290.0 87.05 90.40
TSLA 160916P00295000 P 09/16/16 295.0 92.00 95.20
TSLA 160916P00300000 P 09/16/16 300.0 96.80 100.20
TSLA 160916P00305000 P 09/16/16 305.0 102.10 105.00
TSLA 160916P00310000 P 09/16/16 310.0 107.40 109.95
TSLA 160916P00315000 P 09/16/16 315.0 111.50 114.80
TSLA 160916P00320000 P 09/16/16 320.0 117.20 119.80
TSLA 160916P00325000 P 09/16/16 325.0 122.25 124.80
TSLA 160916P00330000 P 09/16/16 330.0 126.30 129.60
TSLA 160916P00335000 P 09/16/16 335.0 131.15 134.60
TSLA 160916P00340000 P 09/16/16 340.0 136.25 139.60
TSLA 160916P00345000 P 09/16/16 345.0 141.20 144.60
TSLA 160916P00350000 P 09/16/16 350.0 146.15 149.60
TSLA 160916P00355000 P 09/16/16 355.0 151.10 154.40
TSLA 160916P00360000 P 09/16/16 360.0 156.20 159.40
TSLA 160916P00365000 P 09/16/16 365.0 161.20 164.40
TSLA 160916P00370000 P 09/16/16 370.0 166.00 169.40
TSLA 160916P00375000 P 09/16/16 375.0 171.00 174.40
TSLA 160916P00380000 P 09/16/16 380.0 176.10 179.40
TSLA 160916P00385000 P 09/16/16 385.0 181.05 184.40
TSLA 160916P00390000 P 09/16/16 390.0 185.90 189.40
TSLA 160916P00395000 P 09/16/16 395.0 190.95 194.20
TSLA 160916P00400000 P 09/16/16 400.0 196.10 199.20
TSLA 160916P00410000 P 09/16/16 410.0 206.10 209.20
TSLA 160916P00420000 P 09/16/16 420.0 215.80 219.20
TSLA 160916P00430000 P 09/16/16 430.0 225.75 229.20
TSLA 160916P00440000 P 09/16/16 440.0 236.00 239.15
TSLA 160916P00450000 P 09/16/16 450.0 245.70 249.20
TSLA 160916P00460000 P 09/16/16 460.0 255.80 259.20
TSLA 160916P00470000 P 09/16/16 470.0 265.85 269.00
TSLA 160916P00480000 P 09/16/16 480.0 275.95 279.00
TSLA 161216C00095000 C 12/16/16 95.0 112.80 117.00
TSLA 161216C00100000 C 12/16/16 100.0 107.80 112.00
TSLA 161216C00105000 C 12/16/16 105.0 102.75 107.00
TSLA 161216C00110000 C 12/16/16 110.0 97.75 102.00
TSLA 161216C00115000 C 12/16/16 115.0 92.75 97.10
TSLA 161216C00120000 C 12/16/16 120.0 87.80 92.10
TSLA 161216C00125000 C 12/16/16 125.0 82.80 87.10
TSLA 161216C00130000 C 12/16/16 130.0 77.75 82.00
TSLA 161216C00135000 C 12/16/16 135.0 72.80 77.00
TSLA 161216C00140000 C 12/16/16 140.0 68.10 72.30
TSLA 161216C00145000 C 12/16/16 145.0 63.35 67.50
TSLA 161216C00150000 C 12/16/16 150.0 58.90 62.75
TSLA 161216C00155000 C 12/16/16 155.0 54.70 56.90
TSLA 161216C00160000 C 12/16/16 160.0 50.50 52.85
TSLA 161216C00165000 C 12/16/16 165.0 46.50 48.50
TSLA 161216C00170000 C 12/16/16 170.0 42.70 45.10
TSLA 161216C00175000 C 12/16/16 175.0 39.10 41.60
TSLA 161216C00180000 C 12/16/16 180.0 35.70 38.35
TSLA 161216C00185000 C 12/16/16 185.0 32.50 35.15
TSLA 161216C00190000 C 12/16/16 190.0 29.30 31.90
TSLA 161216C00195000 C 12/16/16 195.0 26.70 28.50
TSLA 161216C00200000 C 12/16/16 200.0 24.25 26.50
TSLA 161216C00205000 C 12/16/16 205.0 21.45 23.70
TSLA 161216C00210000 C 12/16/16 210.0 19.30 21.75
TSLA 161216C00215000 C 12/16/16 215.0 17.55 19.55
TSLA 161216C00220000 C 12/16/16 220.0 16.30 17.00
TSLA 161216C00225000 C 12/16/16 225.0 14.25 15.30
TSLA 161216C00230000 C 12/16/16 230.0 12.20 13.50
TSLA 161216C00235000 C 12/16/16 235.0 11.15 12.65
TSLA 161216C00240000 C 12/16/16 240.0 10.10 11.55
TSLA 161216C00245000 C 12/16/16 245.0 8.70 10.10
TSLA 161216C00250000 C 12/16/16 250.0 7.95 8.80
TSLA 161216C00255000 C 12/16/16 255.0 6.45 8.05
TSLA 161216C00260000 C 12/16/16 260.0 6.20 6.90
TSLA 161216C00265000 C 12/16/16 265.0 5.40 6.30
TSLA 161216C00270000 C 12/16/16 270.0 4.50 5.80
TSLA 161216C00275000 C 12/16/16 275.0 4.00 4.95
TSLA 161216C00280000 C 12/16/16 280.0 3.50 4.45
TSLA 161216C00285000 C 12/16/16 285.0 3.00 4.05
TSLA 161216C00290000 C 12/16/16 290.0 2.60 3.90
TSLA 161216C00295000 C 12/16/16 295.0 2.27 3.55
TSLA 161216C00300000 C 12/16/16 300.0 2.29 2.82
TSLA 161216C00305000 C 12/16/16 305.0 1.77 2.94
TSLA 161216C00310000 C 12/16/16 310.0 1.47 2.70
TSLA 161216C00315000 C 12/16/16 315.0 1.37 2.00
TSLA 161216C00320000 C 12/16/16 320.0 1.21 2.22
TSLA 161216C00325000 C 12/16/16 325.0 1.07 1.94
TSLA 161216C00330000 C 12/16/16 330.0 0.81 1.87
TSLA 161216C00335000 C 12/16/16 335.0 0.83 1.82
TSLA 161216C00340000 C 12/16/16 340.0 0.74 1.36
TSLA 161216C00345000 C 12/16/16 345.0 0.50 1.52
TSLA 161216C00350000 C 12/16/16 350.0 0.73 1.16
TSLA 161216C00355000 C 12/16/16 355.0 0.50 1.47
TSLA 161216C00360000 C 12/16/16 360.0 0.56 1.40
TSLA 161216C00370000 C 12/16/16 370.0 0.42 1.29
TSLA 161216C00380000 C 12/16/16 380.0 0.25 1.10
TSLA 161216C00390000 C 12/16/16 390.0 0.18 1.16
TSLA 161216C00400000 C 12/16/16 400.0 0.09 0.67
TSLA 161216C00410000 C 12/16/16 410.0 0.08 1.04
TSLA 161216C00420000 C 12/16/16 420.0 0.06 0.65
TSLA 161216C00430000 C 12/16/16 430.0 0.00 0.96
TSLA 161216C00440000 C 12/16/16 440.0 0.00 0.59
TSLA 161216C00450000 C 12/16/16 450.0 0.00 0.57
TSLA 161216P00095000 P 12/16/16 95.0 1.17 1.74
TSLA 161216P00100000 P 12/16/16 100.0 1.10 2.52
TSLA 161216P00105000 P 12/16/16 105.0 1.60 2.47
TSLA 161216P00110000 P 12/16/16 110.0 2.00 2.72
TSLA 161216P00115000 P 12/16/16 115.0 2.40 3.15
TSLA 161216P00120000 P 12/16/16 120.0 2.78 3.60
TSLA 161216P00125000 P 12/16/16 125.0 3.25 4.05
TSLA 161216P00130000 P 12/16/16 130.0 3.65 4.65
TSLA 161216P00135000 P 12/16/16 135.0 4.75 5.30
TSLA 161216P00140000 P 12/16/16 140.0 5.10 6.05
TSLA 161216P00145000 P 12/16/16 145.0 6.05 6.85
TSLA 161216P00150000 P 12/16/16 150.0 7.05 7.60
TSLA 161216P00155000 P 12/16/16 155.0 7.85 9.30
TSLA 161216P00160000 P 12/16/16 160.0 9.60 10.00
TSLA 161216P00165000 P 12/16/16 165.0 10.45 11.60
TSLA 161216P00170000 P 12/16/16 170.0 11.75 13.25
TSLA 161216P00175000 P 12/16/16 175.0 13.65 15.30
TSLA 161216P00180000 P 12/16/16 180.0 15.50 16.90
TSLA 161216P00185000 P 12/16/16 185.0 17.10 19.05
TSLA 161216P00190000 P 12/16/16 190.0 19.60 21.25
TSLA 161216P00195000 P 12/16/16 195.0 21.50 23.35
TSLA 161216P00200000 P 12/16/16 200.0 24.25 26.00
TSLA 161216P00205000 P 12/16/16 205.0 26.50 29.00
TSLA 161216P00210000 P 12/16/16 210.0 29.60 31.80
TSLA 161216P00215000 P 12/16/16 215.0 32.50 34.80
TSLA 161216P00220000 P 12/16/16 220.0 35.55 37.95
TSLA 161216P00225000 P 12/16/16 225.0 38.80 41.20
TSLA 161216P00230000 P 12/16/16 230.0 42.10 44.60
TSLA 161216P00235000 P 12/16/16 235.0 45.75 48.25
TSLA 161216P00240000 P 12/16/16 240.0 49.75 52.80
TSLA 161216P00245000 P 12/16/16 245.0 53.50 56.50
TSLA 161216P00250000 P 12/16/16 250.0 57.40 60.60
TSLA 161216P00255000 P 12/16/16 255.0 61.45 64.60
TSLA 161216P00260000 P 12/16/16 260.0 65.65 68.80
TSLA 161216P00265000 P 12/16/16 265.0 70.00 73.05
TSLA 161216P00270000 P 12/16/16 270.0 74.25 77.20
TSLA 161216P00275000 P 12/16/16 275.0 78.55 81.80
TSLA 161216P00280000 P 12/16/16 280.0 83.10 85.95
TSLA 161216P00285000 P 12/16/16 285.0 87.70 90.65
TSLA 161216P00290000 P 12/16/16 290.0 92.30 95.40
TSLA 161216P00295000 P 12/16/16 295.0 96.90 99.85
TSLA 161216P00300000 P 12/16/16 300.0 101.70 104.60
TSLA 161216P00305000 P 12/16/16 305.0 106.30 109.40
TSLA 161216P00310000 P 12/16/16 310.0 111.10 114.00
TSLA 161216P00315000 P 12/16/16 315.0 115.90 118.80
TSLA 161216P00320000 P 12/16/16 320.0 120.70 123.60
TSLA 161216P00325000 P 12/16/16 325.0 125.50 128.40
TSLA 161216P00330000 P 12/16/16 330.0 130.50 133.20
TSLA 161216P00335000 P 12/16/16 335.0 135.30 138.20
TSLA 161216P00340000 P 12/16/16 340.0 140.10 143.00
TSLA 161216P00345000 P 12/16/16 345.0 144.90 147.80
TSLA 161216P00350000 P 12/16/16 350.0 149.90 152.60
TSLA 161216P00355000 P 12/16/16 355.0 154.70 157.60
TSLA 161216P00360000 P 12/16/16 360.0 159.70 162.40
TSLA 161216P00370000 P 12/16/16 370.0 169.50 172.20
TSLA 161216P00380000 P 12/16/16 380.0 179.30 182.20
TSLA 161216P00390000 P 12/16/16 390.0 189.30 192.00
TSLA 161216P00400000 P 12/16/16 400.0 199.10 201.80
TSLA 161216P00410000 P 12/16/16 410.0 209.10 211.80
TSLA 161216P00420000 P 12/16/16 420.0 218.90 221.60
TSLA 161216P00430000 P 12/16/16 430.0 228.90 231.60
TSLA 161216P00440000 P 12/16/16 440.0 238.70 241.40
TSLA 161216P00450000 P 12/16/16 450.0 248.70 251.40
TSLA 170120C00025000 C 01/20/17 25.0 182.75 185.40
TSLA 170120C00030000 C 01/20/17 30.0 177.70 180.50
TSLA 170120C00035000 C 01/20/17 35.0 172.75 175.50
TSLA 170120C00040000 C 01/20/17 40.0 167.75 170.50
TSLA 170120C00045000 C 01/20/17 45.0 162.75 165.50
TSLA 170120C00050000 C 01/20/17 50.0 157.75 160.50
TSLA 170120C00055000 C 01/20/17 55.0 152.75 155.50
TSLA 170120C00060000 C 01/20/17 60.0 147.75 150.50
TSLA 170120C00065000 C 01/20/17 65.0 142.75 145.50
TSLA 170120C00070000 C 01/20/17 70.0 137.75 140.50
TSLA 170120C00075000 C 01/20/17 75.0 132.75 135.50
TSLA 170120C00080000 C 01/20/17 80.0 127.75 130.50
TSLA 170120C00085000 C 01/20/17 85.0 122.80 125.50
TSLA 170120C00090000 C 01/20/17 90.0 117.75 120.50
TSLA 170120C00095000 C 01/20/17 95.0 112.75 115.40
TSLA 170120C00100000 C 01/20/17 100.0 108.50 110.40
TSLA 170120C00105000 C 01/20/17 105.0 102.75 105.50
TSLA 170120C00110000 C 01/20/17 110.0 97.75 100.50
TSLA 170120C00115000 C 01/20/17 115.0 92.75 95.50
TSLA 170120C00120000 C 01/20/17 120.0 87.75 90.55
TSLA 170120C00125000 C 01/20/17 125.0 82.75 85.55
TSLA 170120C00130000 C 01/20/17 130.0 77.90 80.65
TSLA 170120C00135000 C 01/20/17 135.0 73.10 75.85
TSLA 170120C00140000 C 01/20/17 140.0 68.70 71.90
TSLA 170120C00145000 C 01/20/17 145.0 64.10 67.90
TSLA 170120C00150000 C 01/20/17 150.0 59.90 62.05
TSLA 170120C00155000 C 01/20/17 155.0 55.70 58.45
TSLA 170120C00160000 C 01/20/17 160.0 51.70 54.15
TSLA 170120C00165000 C 01/20/17 165.0 47.70 49.65
TSLA 170120C00170000 C 01/20/17 170.0 44.10 45.65
TSLA 170120C00175000 C 01/20/17 175.0 40.50 42.65
TSLA 170120C00180000 C 01/20/17 180.0 37.10 39.45
TSLA 170120C00185000 C 01/20/17 185.0 33.90 36.15
TSLA 170120C00190000 C 01/20/17 190.0 31.85 33.40
TSLA 170120C00195000 C 01/20/17 195.0 28.00 30.55
TSLA 170120C00200000 C 01/20/17 200.0 25.65 27.00
TSLA 170120C00210000 C 01/20/17 210.0 20.85 22.25
TSLA 170120C00220000 C 01/20/17 220.0 17.90 18.50
TSLA 170120C00230000 C 01/20/17 230.0 13.90 16.10
TSLA 170120C00240000 C 01/20/17 240.0 11.15 12.00
TSLA 170120C00250000 C 01/20/17 250.0 9.10 9.90
TSLA 170120C00260000 C 01/20/17 260.0 7.10 7.95
TSLA 170120C00270000 C 01/20/17 270.0 5.70 6.35
TSLA 170120C00280000 C 01/20/17 280.0 4.55 5.50
TSLA 170120C00290000 C 01/20/17 290.0 3.65 4.50
TSLA 170120C00300000 C 01/20/17 300.0 2.85 3.35
TSLA 170120C00310000 C 01/20/17 310.0 2.39 3.25
TSLA 170120C00320000 C 01/20/17 320.0 1.97 2.78
TSLA 170120C00330000 C 01/20/17 330.0 1.60 2.30
TSLA 170120C00340000 C 01/20/17 340.0 1.33 2.17
TSLA 170120C00350000 C 01/20/17 350.0 1.02 1.84
TSLA 170120C00360000 C 01/20/17 360.0 0.66 1.68
TSLA 170120C00370000 C 01/20/17 370.0 0.61 1.08
TSLA 170120C00380000 C 01/20/17 380.0 0.57 1.38
TSLA 170120C00390000 C 01/20/17 390.0 0.41 0.96
TSLA 170120C00400000 C 01/20/17 400.0 0.26 0.70
TSLA 170120C00410000 C 01/20/17 410.0 0.32 0.76
TSLA 170120C00420000 C 01/20/17 420.0 0.27 0.79
TSLA 170120C00430000 C 01/20/17 430.0 0.18 0.67
TSLA 170120C00440000 C 01/20/17 440.0 0.15 0.70
TSLA 170120C00450000 C 01/20/17 450.0 0.07 0.68
TSLA 170120C00460000 C 01/20/17 460.0 0.08 0.66
TSLA 170120C00470000 C 01/20/17 470.0 0.10 0.80
TSLA 170120C00480000 C 01/20/17 480.0 0.04 0.55
TSLA 170120C00490000 C 01/20/17 490.0 0.10 0.55
TSLA 170120P00025000 P 01/20/17 25.0 0.08 0.11
TSLA 170120P00030000 P 01/20/17 30.0 0.00 0.42
TSLA 170120P00035000 P 01/20/17 35.0 0.03 0.20
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.55
TSLA 170120P00045000 P 01/20/17 45.0 0.10 0.62
TSLA 170120P00050000 P 01/20/17 50.0 0.30 0.50
TSLA 170120P00055000 P 01/20/17 55.0 0.20 0.79
TSLA 170120P00060000 P 01/20/17 60.0 0.37 0.85
TSLA 170120P00065000 P 01/20/17 65.0 0.52 1.03
TSLA 170120P00070000 P 01/20/17 70.0 0.65 1.12
TSLA 170120P00075000 P 01/20/17 75.0 0.89 1.32
TSLA 170120P00080000 P 01/20/17 80.0 0.44 1.30
TSLA 170120P00085000 P 01/20/17 85.0 0.66 1.67
TSLA 170120P00090000 P 01/20/17 90.0 1.48 2.20
TSLA 170120P00095000 P 01/20/17 95.0 1.87 2.34
TSLA 170120P00100000 P 01/20/17 100.0 2.40 2.58
TSLA 170120P00105000 P 01/20/17 105.0 2.70 2.90
TSLA 170120P00110000 P 01/20/17 110.0 3.00 3.45
TSLA 170120P00115000 P 01/20/17 115.0 3.55 4.30
TSLA 170120P00120000 P 01/20/17 120.0 4.05 4.50
TSLA 170120P00125000 P 01/20/17 125.0 4.70 5.30
TSLA 170120P00130000 P 01/20/17 130.0 5.40 6.00
TSLA 170120P00135000 P 01/20/17 135.0 6.20 7.05
TSLA 170120P00140000 P 01/20/17 140.0 7.05 7.55
TSLA 170120P00145000 P 01/20/17 145.0 8.05 8.65
TSLA 170120P00150000 P 01/20/17 150.0 8.80 9.70
TSLA 170120P00155000 P 01/20/17 155.0 10.20 11.15
TSLA 170120P00160000 P 01/20/17 160.0 11.10 12.50
TSLA 170120P00165000 P 01/20/17 165.0 13.05 13.85
TSLA 170120P00170000 P 01/20/17 170.0 13.80 15.90
TSLA 170120P00175000 P 01/20/17 175.0 15.30 17.60
TSLA 170120P00180000 P 01/20/17 180.0 17.05 19.70
TSLA 170120P00185000 P 01/20/17 185.0 18.90 21.60
TSLA 170120P00190000 P 01/20/17 190.0 22.10 23.50
TSLA 170120P00195000 P 01/20/17 195.0 24.45 26.30
TSLA 170120P00200000 P 01/20/17 200.0 26.80 28.75
TSLA 170120P00210000 P 01/20/17 210.0 32.30 33.15
TSLA 170120P00220000 P 01/20/17 220.0 37.85 41.00
TSLA 170120P00230000 P 01/20/17 230.0 45.00 47.40
TSLA 170120P00240000 P 01/20/17 240.0 52.05 54.60
TSLA 170120P00250000 P 01/20/17 250.0 59.85 62.60
TSLA 170120P00260000 P 01/20/17 260.0 67.45 70.60
TSLA 170120P00270000 P 01/20/17 270.0 75.95 79.15
TSLA 170120P00280000 P 01/20/17 280.0 84.90 87.95
TSLA 170120P00290000 P 01/20/17 290.0 93.90 96.85
TSLA 170120P00300000 P 01/20/17 300.0 103.10 106.20
TSLA 170120P00310000 P 01/20/17 310.0 112.30 115.60
TSLA 170120P00320000 P 01/20/17 320.0 121.75 125.00
TSLA 170120P00330000 P 01/20/17 330.0 131.35 134.40
TSLA 170120P00340000 P 01/20/17 340.0 141.10 144.20
TSLA 170120P00350000 P 01/20/17 350.0 150.70 153.80
TSLA 170120P00360000 P 01/20/17 360.0 160.50 163.60
TSLA 170120P00370000 P 01/20/17 370.0 170.30 173.40
TSLA 170120P00380000 P 01/20/17 380.0 180.30 183.20
TSLA 170120P00390000 P 01/20/17 390.0 190.10 193.00
TSLA 170120P00400000 P 01/20/17 400.0 199.90 202.80
TSLA 170120P00410000 P 01/20/17 410.0 209.90 212.60
TSLA 170120P00420000 P 01/20/17 420.0 219.70 222.60
TSLA 170120P00430000 P 01/20/17 430.0 229.50 232.40
TSLA 170120P00440000 P 01/20/17 440.0 239.50 242.40
TSLA 170120P00450000 P 01/20/17 450.0 249.30 252.20
TSLA 170120P00460000 P 01/20/17 460.0 259.30 262.20
TSLA 170120P00470000 P 01/20/17 470.0 269.30 272.00
TSLA 170120P00480000 P 01/20/17 480.0 279.10 282.00
TSLA 170120P00490000 P 01/20/17 490.0 289.10 291.80
TSLA 180119C00020000 C 01/19/18 20.0 187.50 192.00
TSLA 180119C00025000 C 01/19/18 25.0 182.50 187.00
TSLA 180119C00030000 C 01/19/18 30.0 177.50 182.00
TSLA 180119C00035000 C 01/19/18 35.0 172.50 177.00
TSLA 180119C00040000 C 01/19/18 40.0 167.50 172.00
TSLA 180119C00045000 C 01/19/18 45.0 162.50 167.00
TSLA 180119C00050000 C 01/19/18 50.0 157.50 162.00
TSLA 180119C00055000 C 01/19/18 55.0 152.50 157.50
TSLA 180119C00060000 C 01/19/18 60.0 147.50 152.00
TSLA 180119C00065000 C 01/19/18 65.0 142.50 147.00
TSLA 180119C00070000 C 01/19/18 70.0 137.50 142.00
TSLA 180119C00075000 C 01/19/18 75.0 132.50 137.00
TSLA 180119C00080000 C 01/19/18 80.0 127.50 132.00
TSLA 180119C00085000 C 01/19/18 85.0 122.50 127.00
TSLA 180119C00090000 C 01/19/18 90.0 117.50 122.00
TSLA 180119C00095000 C 01/19/18 95.0 112.50 117.00
TSLA 180119C00100000 C 01/19/18 100.0 108.00 112.50
TSLA 180119C00105000 C 01/19/18 105.0 103.20 107.50
TSLA 180119C00110000 C 01/19/18 110.0 98.60 103.00
TSLA 180119C00115000 C 01/19/18 115.0 95.00 98.50
TSLA 180119C00120000 C 01/19/18 120.0 91.20 95.00
TSLA 180119C00125000 C 01/19/18 125.0 87.20 91.00
TSLA 180119C00130000 C 01/19/18 130.0 83.60 87.50
TSLA 180119C00135000 C 01/19/18 135.0 80.00 84.00
TSLA 180119C00140000 C 01/19/18 140.0 76.60 80.50
TSLA 180119C00145000 C 01/19/18 145.0 73.00 77.00
TSLA 180119C00150000 C 01/19/18 150.0 70.00 73.50
TSLA 180119C00155000 C 01/19/18 155.0 66.40 70.50
TSLA 180119C00160000 C 01/19/18 160.0 63.20 67.50
TSLA 180119C00165000 C 01/19/18 165.0 60.50 65.00
TSLA 180119C00170000 C 01/19/18 170.0 58.00 62.00
TSLA 180119C00175000 C 01/19/18 175.0 55.00 59.50
TSLA 180119C00180000 C 01/19/18 180.0 52.50 56.50
TSLA 180119C00185000 C 01/19/18 185.0 50.00 54.00
TSLA 180119C00190000 C 01/19/18 190.0 47.40 51.50
TSLA 180119C00195000 C 01/19/18 195.0 45.25 49.50
TSLA 180119C00200000 C 01/19/18 200.0 43.00 47.00
TSLA 180119C00210000 C 01/19/18 210.0 39.15 43.00
TSLA 180119C00220000 C 01/19/18 220.0 34.55 39.00
TSLA 180119C00230000 C 01/19/18 230.0 30.70 35.00
TSLA 180119C00240000 C 01/19/18 240.0 28.15 32.00
TSLA 180119C00250000 C 01/19/18 250.0 25.30 28.00
TSLA 180119C00260000 C 01/19/18 260.0 22.85 24.40
TSLA 180119C00270000 C 01/19/18 270.0 21.20 22.50
TSLA 180119C00280000 C 01/19/18 280.0 18.60 20.65
TSLA 180119C00290000 C 01/19/18 290.0 15.15 19.50
TSLA 180119C00300000 C 01/19/18 300.0 15.00 16.25
TSLA 180119C00310000 C 01/19/18 310.0 12.80 16.50
TSLA 180119C00320000 C 01/19/18 320.0 10.25 14.10
TSLA 180119C00330000 C 01/19/18 330.0 9.80 13.50
TSLA 180119C00340000 C 01/19/18 340.0 8.65 12.50
TSLA 180119C00350000 C 01/19/18 350.0 7.60 11.50
TSLA 180119C00360000 C 01/19/18 360.0 7.15 10.20
TSLA 180119C00370000 C 01/19/18 370.0 6.15 10.00
TSLA 180119C00380000 C 01/19/18 380.0 5.45 9.40
TSLA 180119C00390000 C 01/19/18 390.0 4.50 8.50
TSLA 180119C00400000 C 01/19/18 400.0 5.00 6.00
TSLA 180119C00410000 C 01/19/18 410.0 3.65 7.50
TSLA 180119C00420000 C 01/19/18 420.0 3.80 6.10
TSLA 180119C00430000 C 01/19/18 430.0 2.95 7.00
TSLA 180119C00440000 C 01/19/18 440.0 2.20 6.00
TSLA 180119C00450000 C 01/19/18 450.0 3.05 4.00
TSLA 180119C00460000 C 01/19/18 460.0 2.07 5.50
TSLA 180119C00470000 C 01/19/18 470.0 2.00 5.50
TSLA 180119C00480000 C 01/19/18 480.0 2.30 4.00
TSLA 180119P00020000 P 01/19/18 20.0 0.46 0.85
TSLA 180119P00025000 P 01/19/18 25.0 0.40 1.50
TSLA 180119P00030000 P 01/19/18 30.0 0.47 1.58
TSLA 180119P00035000 P 01/19/18 35.0 0.90 1.80
TSLA 180119P00040000 P 01/19/18 40.0 0.70 3.90
TSLA 180119P00045000 P 01/19/18 45.0 2.10 3.65
TSLA 180119P00050000 P 01/19/18 50.0 2.80 3.20
TSLA 180119P00055000 P 01/19/18 55.0 2.42 4.00
TSLA 180119P00060000 P 01/19/18 60.0 2.50 4.75
TSLA 180119P00065000 P 01/19/18 65.0 3.55 4.95
TSLA 180119P00070000 P 01/19/18 70.0 4.95 5.70
TSLA 180119P00075000 P 01/19/18 75.0 5.00 6.50
TSLA 180119P00080000 P 01/19/18 80.0 5.65 8.10
TSLA 180119P00085000 P 01/19/18 85.0 7.20 9.00
TSLA 180119P00090000 P 01/19/18 90.0 7.15 10.00
TSLA 180119P00095000 P 01/19/18 95.0 8.05 10.90
TSLA 180119P00100000 P 01/19/18 100.0 10.70 11.00
TSLA 180119P00105000 P 01/19/18 105.0 10.40 12.80
TSLA 180119P00110000 P 01/19/18 110.0 11.65 13.95
TSLA 180119P00115000 P 01/19/18 115.0 12.65 15.25
TSLA 180119P00120000 P 01/19/18 120.0 15.20 16.20
TSLA 180119P00125000 P 01/19/18 125.0 16.20 17.85
TSLA 180119P00130000 P 01/19/18 130.0 18.00 20.40
TSLA 180119P00135000 P 01/19/18 135.0 19.60 21.60
TSLA 180119P00140000 P 01/19/18 140.0 22.00 23.30
TSLA 180119P00145000 P 01/19/18 145.0 21.60 25.40
TSLA 180119P00150000 P 01/19/18 150.0 23.85 26.85
TSLA 180119P00155000 P 01/19/18 155.0 25.70 29.35
TSLA 180119P00160000 P 01/19/18 160.0 27.80 30.75
TSLA 180119P00165000 P 01/19/18 165.0 29.90 33.50
TSLA 180119P00170000 P 01/19/18 170.0 31.90 35.75
TSLA 180119P00175000 P 01/19/18 175.0 34.20 38.15
TSLA 180119P00180000 P 01/19/18 180.0 36.75 39.80
TSLA 180119P00185000 P 01/19/18 185.0 39.00 42.25
TSLA 180119P00190000 P 01/19/18 190.0 41.65 45.40
TSLA 180119P00195000 P 01/19/18 195.0 44.30 48.35
TSLA 180119P00200000 P 01/19/18 200.0 47.00 51.00
TSLA 180119P00210000 P 01/19/18 210.0 52.65 57.00
TSLA 180119P00220000 P 01/19/18 220.0 58.50 63.00
TSLA 180119P00230000 P 01/19/18 230.0 64.85 69.00
TSLA 180119P00240000 P 01/19/18 240.0 71.50 76.00
TSLA 180119P00250000 P 01/19/18 250.0 78.50 83.00
TSLA 180119P00260000 P 01/19/18 260.0 85.50 90.00
TSLA 180119P00270000 P 01/19/18 270.0 93.00 97.75
TSLA 180119P00280000 P 01/19/18 280.0 101.00 105.50
TSLA 180119P00290000 P 01/19/18 290.0 109.00 113.00
TSLA 180119P00300000 P 01/19/18 300.0 117.00 121.25
TSLA 180119P00310000 P 01/19/18 310.0 125.00 129.50
TSLA 180119P00320000 P 01/19/18 320.0 133.55 138.50
TSLA 180119P00330000 P 01/19/18 330.0 142.05 147.00
TSLA 180119P00340000 P 01/19/18 340.0 151.05 156.00
TSLA 180119P00350000 P 01/19/18 350.0 160.00 165.00
TSLA 180119P00360000 P 01/19/18 360.0 169.00 174.00
TSLA 180119P00370000 P 01/19/18 370.0 178.05 183.00
TSLA 180119P00380000 P 01/19/18 380.0 187.05 192.00
TSLA 180119P00390000 P 01/19/18 390.0 196.05 201.00
TSLA 180119P00400000 P 01/19/18 400.0 206.00 210.50
TSLA 180119P00410000 P 01/19/18 410.0 215.05 220.00
TSLA 180119P00420000 P 01/19/18 420.0 225.00 229.50
TSLA 180119P00430000 P 01/19/18 430.0 234.05 239.00
TSLA 180119P00440000 P 01/19/18 440.0 244.00 248.50
TSLA 180119P00450000 P 01/19/18 450.0 253.00 258.00
TSLA 180119P00460000 P 01/19/18 460.0 263.00 267.50
TSLA 180119P00470000 P 01/19/18 470.0 273.00 277.50
TSLA 180119P00480000 P 01/19/18 480.0 282.00 287.00

OPRA data is delayed 15 minutes.