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 (2017-05-19)Premium Content

Tesla Inc (TSLA)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 170623C00190000 C 06/23/17 190.0 191.75 193.60
TSLA 170623C00195000 C 06/23/17 195.0 186.75 188.65
TSLA 170623C00200000 C 06/23/17 200.0 181.80 183.60
TSLA 170623C00205000 C 06/23/17 205.0 176.80 178.60
TSLA 170623C00210000 C 06/23/17 210.0 171.75 173.65
TSLA 170623C00212500 C 06/23/17 212.5 169.25 171.15
TSLA 170623C00215000 C 06/23/17 215.0 166.75 168.60
TSLA 170623C00217500 C 06/23/17 217.5 164.25 166.10
TSLA 170623C00220000 C 06/23/17 220.0 161.80 163.60
TSLA 170623C00222500 C 06/23/17 222.5 159.25 161.10
TSLA 170623C00225000 C 06/23/17 225.0 156.75 158.60
TSLA 170623C00227500 C 06/23/17 227.5 154.25 156.10
TSLA 170623C00230000 C 06/23/17 230.0 151.80 153.00
TSLA 170623C00232500 C 06/23/17 232.5 149.25 151.15
TSLA 170623C00235000 C 06/23/17 235.0 146.75 148.60
TSLA 170623C00237500 C 06/23/17 237.5 144.25 146.20
TSLA 170623C00240000 C 06/23/17 240.0 141.95 143.75
TSLA 170623C00242500 C 06/23/17 242.5 139.25 141.25
TSLA 170623C00245000 C 06/23/17 245.0 136.95 138.65
TSLA 170623C00247500 C 06/23/17 247.5 134.25 136.20
TSLA 170623C00250000 C 06/23/17 250.0 131.95 133.65
TSLA 170623C00252500 C 06/23/17 252.5 129.25 131.25
TSLA 170623C00255000 C 06/23/17 255.0 126.75 128.75
TSLA 170623C00257500 C 06/23/17 257.5 124.25 126.15
TSLA 170623C00260000 C 06/23/17 260.0 122.05 123.75
TSLA 170623C00262500 C 06/23/17 262.5 119.25 121.15
TSLA 170623C00265000 C 06/23/17 265.0 116.75 118.65
TSLA 170623C00267500 C 06/23/17 267.5 114.25 116.25
TSLA 170623C00270000 C 06/23/17 270.0 112.00 113.20
TSLA 170623C00272500 C 06/23/17 272.5 109.30 111.25
TSLA 170623C00275000 C 06/23/17 275.0 107.05 108.75
TSLA 170623C00277500 C 06/23/17 277.5 104.25 106.20
TSLA 170623C00280000 C 06/23/17 280.0 101.80 103.75
TSLA 170623C00282500 C 06/23/17 282.5 99.25 101.25
TSLA 170623C00285000 C 06/23/17 285.0 96.95 98.70
TSLA 170623C00287500 C 06/23/17 287.5 94.60 96.25
TSLA 170623C00290000 C 06/23/17 290.0 92.05 93.15
TSLA 170623C00292500 C 06/23/17 292.5 89.45 91.20
TSLA 170623C00295000 C 06/23/17 295.0 86.80 88.75
TSLA 170623C00297500 C 06/23/17 297.5 84.25 86.20
TSLA 170623C00300000 C 06/23/17 300.0 82.05 83.05
TSLA 170623C00302500 C 06/23/17 302.5 79.45 81.15
TSLA 170623C00305000 C 06/23/17 305.0 77.00 78.60
TSLA 170623C00307500 C 06/23/17 307.5 74.50 76.20
TSLA 170623C00310000 C 06/23/17 310.0 71.90 73.05
TSLA 170623C00312500 C 06/23/17 312.5 69.55 71.30
TSLA 170623C00315000 C 06/23/17 315.0 66.90 68.05
TSLA 170623C00317500 C 06/23/17 317.5 64.50 65.55
TSLA 170623C00320000 C 06/23/17 320.0 62.00 63.05
TSLA 170623C00322500 C 06/23/17 322.5 59.20 61.25
TSLA 170623C00325000 C 06/23/17 325.0 57.05 58.05
TSLA 170623C00327500 C 06/23/17 327.5 54.55 55.55
TSLA 170623C00330000 C 06/23/17 330.0 52.05 53.05
TSLA 170623C00332500 C 06/23/17 332.5 49.50 50.55
TSLA 170623C00335000 C 06/23/17 335.0 47.05 48.10
TSLA 170623C00337500 C 06/23/17 337.5 44.60 46.20
TSLA 170623C00340000 C 06/23/17 340.0 42.05 43.05
TSLA 170623C00342500 C 06/23/17 342.5 39.55 40.55
TSLA 170623C00345000 C 06/23/17 345.0 36.95 38.05
TSLA 170623C00347500 C 06/23/17 347.5 34.45 36.10
TSLA 170623C00350000 C 06/23/17 350.0 32.05 33.05
TSLA 170623C00352500 C 06/23/17 352.5 29.45 30.55
TSLA 170623C00355000 C 06/23/17 355.0 27.15 28.05
TSLA 170623C00357500 C 06/23/17 357.5 24.75 25.60
TSLA 170623C00360000 C 06/23/17 360.0 22.15 23.10
TSLA 170623C00362500 C 06/23/17 362.5 19.90 20.55
TSLA 170623C00365000 C 06/23/17 365.0 17.40 18.15
TSLA 170623C00367500 C 06/23/17 367.5 14.95 15.60
TSLA 170623C00370000 C 06/23/17 370.0 12.45 13.25
TSLA 170623C00372500 C 06/23/17 372.5 10.15 10.85
TSLA 170623C00375000 C 06/23/17 375.0 7.85 8.30
TSLA 170623C00377500 C 06/23/17 377.5 5.85 6.30
TSLA 170623C00380000 C 06/23/17 380.0 4.10 4.50
TSLA 170623C00382500 C 06/23/17 382.5 2.69 2.90
TSLA 170623C00385000 C 06/23/17 385.0 1.74 1.85
TSLA 170623C00387500 C 06/23/17 387.5 1.01 1.20
TSLA 170623C00390000 C 06/23/17 390.0 0.59 0.67
TSLA 170623C00392500 C 06/23/17 392.5 0.35 0.38
TSLA 170623C00395000 C 06/23/17 395.0 0.20 0.23
TSLA 170623C00397500 C 06/23/17 397.5 0.10 0.12
TSLA 170623C00400000 C 06/23/17 400.0 0.06 0.10
TSLA 170623C00402500 C 06/23/17 402.5 0.02 0.07
TSLA 170623C00405000 C 06/23/17 405.0 0.04 0.05
TSLA 170623C00407500 C 06/23/17 407.5 0.02 0.08
TSLA 170623C00410000 C 06/23/17 410.0 0.00 0.04
TSLA 170623C00412500 C 06/23/17 412.5 0.00 0.09
TSLA 170623C00415000 C 06/23/17 415.0 0.00 0.04
TSLA 170623C00417500 C 06/23/17 417.5 0.01 0.11
TSLA 170623C00420000 C 06/23/17 420.0 0.00 0.11
TSLA 170623C00422500 C 06/23/17 422.5 0.00 0.03
TSLA 170623C00425000 C 06/23/17 425.0 0.01 0.11
TSLA 170623C00427500 C 06/23/17 427.5 0.00 0.03
TSLA 170623C00430000 C 06/23/17 430.0 0.01 0.03
TSLA 170623C00435000 C 06/23/17 435.0 0.00 0.02
TSLA 170623C00440000 C 06/23/17 440.0 0.00 0.05
TSLA 170623C00445000 C 06/23/17 445.0 0.00 0.09
TSLA 170623C00450000 C 06/23/17 450.0 0.00 0.01
TSLA 170623C00455000 C 06/23/17 455.0 0.00 0.11
TSLA 170623C00460000 C 06/23/17 460.0 0.00 0.11
TSLA 170623C00470000 C 06/23/17 470.0 0.00 0.01
TSLA 170623C00480000 C 06/23/17 480.0 0.00 0.01
TSLA 170623C00490000 C 06/23/17 490.0 0.00 0.10
TSLA 170623C00500000 C 06/23/17 500.0 0.00 0.11
TSLA 170623C00510000 C 06/23/17 510.0 0.00 0.09
TSLA 170623P00190000 P 06/23/17 190.0 0.00 0.10
TSLA 170623P00195000 P 06/23/17 195.0 0.00 0.09
TSLA 170623P00200000 P 06/23/17 200.0 0.00 0.11
TSLA 170623P00205000 P 06/23/17 205.0 0.00 0.10
TSLA 170623P00210000 P 06/23/17 210.0 0.00 0.11
TSLA 170623P00212500 P 06/23/17 212.5 0.00 0.10
TSLA 170623P00215000 P 06/23/17 215.0 0.00 0.11
TSLA 170623P00217500 P 06/23/17 217.5 0.00 0.09
TSLA 170623P00220000 P 06/23/17 220.0 0.00 0.11
TSLA 170623P00222500 P 06/23/17 222.5 0.00 0.10
TSLA 170623P00225000 P 06/23/17 225.0 0.00 0.11
TSLA 170623P00227500 P 06/23/17 227.5 0.00 0.10
TSLA 170623P00230000 P 06/23/17 230.0 0.00 0.11
TSLA 170623P00232500 P 06/23/17 232.5 0.00 0.11
TSLA 170623P00235000 P 06/23/17 235.0 0.00 0.11
TSLA 170623P00237500 P 06/23/17 237.5 0.00 0.11
TSLA 170623P00240000 P 06/23/17 240.0 0.00 0.11
TSLA 170623P00242500 P 06/23/17 242.5 0.00 0.11
TSLA 170623P00245000 P 06/23/17 245.0 0.00 0.11
TSLA 170623P00247500 P 06/23/17 247.5 0.00 0.11
TSLA 170623P00250000 P 06/23/17 250.0 0.00 0.11
TSLA 170623P00252500 P 06/23/17 252.5 0.00 0.11
TSLA 170623P00255000 P 06/23/17 255.0 0.00 0.05
TSLA 170623P00257500 P 06/23/17 257.5 0.00 0.11
TSLA 170623P00260000 P 06/23/17 260.0 0.00 0.10
TSLA 170623P00262500 P 06/23/17 262.5 0.00 0.11
TSLA 170623P00265000 P 06/23/17 265.0 0.00 0.11
TSLA 170623P00267500 P 06/23/17 267.5 0.00 0.11
TSLA 170623P00270000 P 06/23/17 270.0 0.00 0.11
TSLA 170623P00272500 P 06/23/17 272.5 0.00 0.10
TSLA 170623P00275000 P 06/23/17 275.0 0.00 0.11
TSLA 170623P00277500 P 06/23/17 277.5 0.00 0.11
TSLA 170623P00280000 P 06/23/17 280.0 0.00 0.11
TSLA 170623P00282500 P 06/23/17 282.5 0.00 0.03
TSLA 170623P00285000 P 06/23/17 285.0 0.00 0.02
TSLA 170623P00287500 P 06/23/17 287.5 0.00 0.03
TSLA 170623P00290000 P 06/23/17 290.0 0.00 0.01
TSLA 170623P00292500 P 06/23/17 292.5 0.00 0.01
TSLA 170623P00295000 P 06/23/17 295.0 0.00 0.01
TSLA 170623P00297500 P 06/23/17 297.5 0.00 0.03
TSLA 170623P00300000 P 06/23/17 300.0 0.00 0.01
TSLA 170623P00302500 P 06/23/17 302.5 0.00 0.02
TSLA 170623P00305000 P 06/23/17 305.0 0.00 0.02
TSLA 170623P00307500 P 06/23/17 307.5 0.00 0.02
TSLA 170623P00310000 P 06/23/17 310.0 0.01 0.02
TSLA 170623P00312500 P 06/23/17 312.5 0.00 0.05
TSLA 170623P00315000 P 06/23/17 315.0 0.01 0.02
TSLA 170623P00317500 P 06/23/17 317.5 0.00 0.10
TSLA 170623P00320000 P 06/23/17 320.0 0.01 0.03
TSLA 170623P00322500 P 06/23/17 322.5 0.00 0.03
TSLA 170623P00325000 P 06/23/17 325.0 0.00 0.05
TSLA 170623P00327500 P 06/23/17 327.5 0.00 0.11
TSLA 170623P00330000 P 06/23/17 330.0 0.01 0.11
TSLA 170623P00332500 P 06/23/17 332.5 0.00 0.11
TSLA 170623P00335000 P 06/23/17 335.0 0.00 0.06
TSLA 170623P00337500 P 06/23/17 337.5 0.00 0.07
TSLA 170623P00340000 P 06/23/17 340.0 0.01 0.05
TSLA 170623P00342500 P 06/23/17 342.5 0.02 0.06
TSLA 170623P00345000 P 06/23/17 345.0 0.03 0.04
TSLA 170623P00347500 P 06/23/17 347.5 0.02 0.11
TSLA 170623P00350000 P 06/23/17 350.0 0.03 0.05
TSLA 170623P00352500 P 06/23/17 352.5 0.03 0.10
TSLA 170623P00355000 P 06/23/17 355.0 0.03 0.08
TSLA 170623P00357500 P 06/23/17 357.5 0.04 0.10
TSLA 170623P00360000 P 06/23/17 360.0 0.04 0.06
TSLA 170623P00362500 P 06/23/17 362.5 0.06 0.14
TSLA 170623P00365000 P 06/23/17 365.0 0.07 0.13
TSLA 170623P00367500 P 06/23/17 367.5 0.08 0.24
TSLA 170623P00370000 P 06/23/17 370.0 0.15 0.23
TSLA 170623P00372500 P 06/23/17 372.5 0.30 0.31
TSLA 170623P00375000 P 06/23/17 375.0 0.51 0.63
TSLA 170623P00377500 P 06/23/17 377.5 0.93 1.04
TSLA 170623P00380000 P 06/23/17 380.0 1.62 1.74
TSLA 170623P00382500 P 06/23/17 382.5 2.57 2.91
TSLA 170623P00385000 P 06/23/17 385.0 4.10 4.40
TSLA 170623P00387500 P 06/23/17 387.5 5.75 6.15
TSLA 170623P00390000 P 06/23/17 390.0 7.65 8.35
TSLA 170623P00392500 P 06/23/17 392.5 9.60 10.65
TSLA 170623P00395000 P 06/23/17 395.0 12.15 12.80
TSLA 170623P00397500 P 06/23/17 397.5 14.40 15.30
TSLA 170623P00400000 P 06/23/17 400.0 16.95 17.75
TSLA 170623P00402500 P 06/23/17 402.5 19.00 20.90
TSLA 170623P00405000 P 06/23/17 405.0 21.45 23.10
TSLA 170623P00407500 P 06/23/17 407.5 23.90 25.90
TSLA 170623P00410000 P 06/23/17 410.0 26.55 28.35
TSLA 170623P00412500 P 06/23/17 412.5 28.80 30.90
TSLA 170623P00415000 P 06/23/17 415.0 31.55 33.25
TSLA 170623P00417500 P 06/23/17 417.5 33.90 35.70
TSLA 170623P00420000 P 06/23/17 420.0 36.65 37.90
TSLA 170623P00422500 P 06/23/17 422.5 38.85 40.75
TSLA 170623P00425000 P 06/23/17 425.0 41.40 43.40
TSLA 170623P00427500 P 06/23/17 427.5 43.90 45.70
TSLA 170623P00430000 P 06/23/17 430.0 46.40 48.25
TSLA 170623P00435000 P 06/23/17 435.0 51.40 53.20
TSLA 170623P00440000 P 06/23/17 440.0 56.60 58.35
TSLA 170623P00445000 P 06/23/17 445.0 61.40 63.35
TSLA 170623P00450000 P 06/23/17 450.0 66.40 68.15
TSLA 170623P00455000 P 06/23/17 455.0 71.20 73.35
TSLA 170623P00460000 P 06/23/17 460.0 76.25 78.15
TSLA 170623P00470000 P 06/23/17 470.0 86.35 88.25
TSLA 170623P00480000 P 06/23/17 480.0 96.35 98.15
TSLA 170623P00490000 P 06/23/17 490.0 106.35 108.25
TSLA 170623P00500000 P 06/23/17 500.0 116.35 118.25
TSLA 170623P00510000 P 06/23/17 510.0 126.60 128.25
TSLA 170630C00195000 C 06/30/17 195.0 186.50 188.70
TSLA 170630C00200000 C 06/30/17 200.0 182.05 183.15
TSLA 170630C00205000 C 06/30/17 205.0 176.50 178.70
TSLA 170630C00210000 C 06/30/17 210.0 171.50 173.70
TSLA 170630C00215000 C 06/30/17 215.0 166.50 168.70
TSLA 170630C00220000 C 06/30/17 220.0 161.50 163.70
TSLA 170630C00222500 C 06/30/17 222.5 159.00 161.20
TSLA 170630C00225000 C 06/30/17 225.0 156.50 158.70
TSLA 170630C00227500 C 06/30/17 227.5 154.00 156.20
TSLA 170630C00230000 C 06/30/17 230.0 151.50 153.70
TSLA 170630C00232500 C 06/30/17 232.5 149.00 151.20
TSLA 170630C00235000 C 06/30/17 235.0 146.50 148.70
TSLA 170630C00237500 C 06/30/17 237.5 144.00 146.20
TSLA 170630C00240000 C 06/30/17 240.0 141.50 143.70
TSLA 170630C00242500 C 06/30/17 242.5 139.00 141.20
TSLA 170630C00245000 C 06/30/17 245.0 136.50 138.70
TSLA 170630C00247500 C 06/30/17 247.5 134.00 136.20
TSLA 170630C00250000 C 06/30/17 250.0 131.50 133.70
TSLA 170630C00252500 C 06/30/17 252.5 129.35 131.25
TSLA 170630C00255000 C 06/30/17 255.0 127.05 128.30
TSLA 170630C00257500 C 06/30/17 257.5 124.35 126.25
TSLA 170630C00260000 C 06/30/17 260.0 121.85 123.75
TSLA 170630C00262500 C 06/30/17 262.5 119.45 121.25
TSLA 170630C00265000 C 06/30/17 265.0 117.05 118.80
TSLA 170630C00267500 C 06/30/17 267.5 114.35 116.35
TSLA 170630C00270000 C 06/30/17 270.0 111.80 113.75
TSLA 170630C00272500 C 06/30/17 272.5 109.55 111.30
TSLA 170630C00275000 C 06/30/17 275.0 107.00 108.10
TSLA 170630C00277500 C 06/30/17 277.5 104.55 106.30
TSLA 170630C00280000 C 06/30/17 280.0 101.95 103.75
TSLA 170630C00282500 C 06/30/17 282.5 99.60 101.25
TSLA 170630C00285000 C 06/30/17 285.0 97.00 98.85
TSLA 170630C00287500 C 06/30/17 287.5 94.40 96.30
TSLA 170630C00290000 C 06/30/17 290.0 91.85 93.80
TSLA 170630C00292500 C 06/30/17 292.5 89.50 91.35
TSLA 170630C00295000 C 06/30/17 295.0 86.90 88.80
TSLA 170630C00297500 C 06/30/17 297.5 84.40 86.30
TSLA 170630C00300000 C 06/30/17 300.0 81.85 83.25
TSLA 170630C00302500 C 06/30/17 302.5 79.60 81.45
TSLA 170630C00305000 C 06/30/17 305.0 77.10 78.95
TSLA 170630C00307500 C 06/30/17 307.5 74.45 75.65
TSLA 170630C00310000 C 06/30/17 310.0 72.10 73.25
TSLA 170630C00312500 C 06/30/17 312.5 69.60 70.85
TSLA 170630C00315000 C 06/30/17 315.0 67.15 68.80
TSLA 170630C00317500 C 06/30/17 317.5 64.50 66.30
TSLA 170630C00320000 C 06/30/17 320.0 62.20 63.45
TSLA 170630C00322500 C 06/30/17 322.5 59.70 60.70
TSLA 170630C00325000 C 06/30/17 325.0 57.20 58.20
TSLA 170630C00327500 C 06/30/17 327.5 54.75 55.75
TSLA 170630C00330000 C 06/30/17 330.0 52.25 53.25
TSLA 170630C00332500 C 06/30/17 332.5 49.75 51.30
TSLA 170630C00335000 C 06/30/17 335.0 47.30 48.80
TSLA 170630C00337500 C 06/30/17 337.5 44.90 45.95
TSLA 170630C00340000 C 06/30/17 340.0 42.40 43.45
TSLA 170630C00342500 C 06/30/17 342.5 40.05 41.00
TSLA 170630C00345000 C 06/30/17 345.0 37.55 38.70
TSLA 170630C00347500 C 06/30/17 347.5 35.35 36.10
TSLA 170630C00350000 C 06/30/17 350.0 32.95 33.50
TSLA 170630C00352500 C 06/30/17 352.5 30.55 31.45
TSLA 170630C00355000 C 06/30/17 355.0 28.30 29.05
TSLA 170630C00357500 C 06/30/17 357.5 26.10 26.80
TSLA 170630C00360000 C 06/30/17 360.0 23.85 24.55
TSLA 170630C00362500 C 06/30/17 362.5 21.70 22.40
TSLA 170630C00365000 C 06/30/17 365.0 19.70 20.15
TSLA 170630C00367500 C 06/30/17 367.5 17.75 18.25
TSLA 170630C00370000 C 06/30/17 370.0 15.80 16.40
TSLA 170630C00372500 C 06/30/17 372.5 14.00 14.50
TSLA 170630C00375000 C 06/30/17 375.0 12.50 12.85
TSLA 170630C00377500 C 06/30/17 377.5 10.90 11.20
TSLA 170630C00380000 C 06/30/17 380.0 9.50 9.80
TSLA 170630C00382500 C 06/30/17 382.5 8.15 8.45
TSLA 170630C00385000 C 06/30/17 385.0 7.00 7.25
TSLA 170630C00387500 C 06/30/17 387.5 6.00 6.25
TSLA 170630C00390000 C 06/30/17 390.0 5.10 5.30
TSLA 170630C00392500 C 06/30/17 392.5 4.30 4.50
TSLA 170630C00395000 C 06/30/17 395.0 3.60 3.80
TSLA 170630C00397500 C 06/30/17 397.5 3.00 3.20
TSLA 170630C00400000 C 06/30/17 400.0 2.53 2.67
TSLA 170630C00402500 C 06/30/17 402.5 2.09 2.25
TSLA 170630C00405000 C 06/30/17 405.0 1.75 1.89
TSLA 170630C00407500 C 06/30/17 407.5 1.46 1.59
TSLA 170630C00410000 C 06/30/17 410.0 1.21 1.34
TSLA 170630C00412500 C 06/30/17 412.5 1.02 1.13
TSLA 170630C00415000 C 06/30/17 415.0 0.88 0.96
TSLA 170630C00417500 C 06/30/17 417.5 0.74 0.81
TSLA 170630C00420000 C 06/30/17 420.0 0.63 0.71
TSLA 170630C00422500 C 06/30/17 422.5 0.54 0.61
TSLA 170630C00425000 C 06/30/17 425.0 0.46 0.53
TSLA 170630C00427500 C 06/30/17 427.5 0.39 0.45
TSLA 170630C00430000 C 06/30/17 430.0 0.32 0.39
TSLA 170630C00435000 C 06/30/17 435.0 0.21 0.30
TSLA 170630C00440000 C 06/30/17 440.0 0.18 0.24
TSLA 170630C00445000 C 06/30/17 445.0 0.09 0.19
TSLA 170630C00450000 C 06/30/17 450.0 0.12 0.16
TSLA 170630C00455000 C 06/30/17 455.0 0.04 0.13
TSLA 170630C00460000 C 06/30/17 460.0 0.03 0.13
TSLA 170630C00465000 C 06/30/17 465.0 0.06 0.11
TSLA 170630C00470000 C 06/30/17 470.0 0.06 0.10
TSLA 170630C00475000 C 06/30/17 475.0 0.00 0.16
TSLA 170630C00480000 C 06/30/17 480.0 0.03 0.15
TSLA 170630C00490000 C 06/30/17 490.0 0.00 0.15
TSLA 170630C00500000 C 06/30/17 500.0 0.02 0.05
TSLA 170630C00510000 C 06/30/17 510.0 0.00 0.12
TSLA 170630P00195000 P 06/30/17 195.0 0.00 0.03
TSLA 170630P00200000 P 06/30/17 200.0 0.00 0.03
TSLA 170630P00205000 P 06/30/17 205.0 0.00 0.03
TSLA 170630P00210000 P 06/30/17 210.0 0.00 0.03
TSLA 170630P00215000 P 06/30/17 215.0 0.00 0.03
TSLA 170630P00220000 P 06/30/17 220.0 0.00 0.03
TSLA 170630P00222500 P 06/30/17 222.5 0.00 0.03
TSLA 170630P00225000 P 06/30/17 225.0 0.00 0.02
TSLA 170630P00227500 P 06/30/17 227.5 0.00 0.03
TSLA 170630P00230000 P 06/30/17 230.0 0.00 0.03
TSLA 170630P00232500 P 06/30/17 232.5 0.00 0.03
TSLA 170630P00235000 P 06/30/17 235.0 0.00 0.03
TSLA 170630P00237500 P 06/30/17 237.5 0.00 0.03
TSLA 170630P00240000 P 06/30/17 240.0 0.00 0.03
TSLA 170630P00242500 P 06/30/17 242.5 0.00 0.03
TSLA 170630P00245000 P 06/30/17 245.0 0.00 0.03
TSLA 170630P00247500 P 06/30/17 247.5 0.00 0.03
TSLA 170630P00250000 P 06/30/17 250.0 0.02 0.03
TSLA 170630P00252500 P 06/30/17 252.5 0.00 0.05
TSLA 170630P00255000 P 06/30/17 255.0 0.00 0.05
TSLA 170630P00257500 P 06/30/17 257.5 0.00 0.13
TSLA 170630P00260000 P 06/30/17 260.0 0.02 0.12
TSLA 170630P00262500 P 06/30/17 262.5 0.00 0.13
TSLA 170630P00265000 P 06/30/17 265.0 0.00 0.13
TSLA 170630P00267500 P 06/30/17 267.5 0.00 0.13
TSLA 170630P00270000 P 06/30/17 270.0 0.01 0.13
TSLA 170630P00272500 P 06/30/17 272.5 0.02 0.13
TSLA 170630P00275000 P 06/30/17 275.0 0.00 0.13
TSLA 170630P00277500 P 06/30/17 277.5 0.00 0.13
TSLA 170630P00280000 P 06/30/17 280.0 0.01 0.05
TSLA 170630P00282500 P 06/30/17 282.5 0.00 0.19
TSLA 170630P00285000 P 06/30/17 285.0 0.00 0.13
TSLA 170630P00287500 P 06/30/17 287.5 0.00 0.13
TSLA 170630P00290000 P 06/30/17 290.0 0.03 0.07
TSLA 170630P00292500 P 06/30/17 292.5 0.00 0.13
TSLA 170630P00295000 P 06/30/17 295.0 0.05 0.08
TSLA 170630P00297500 P 06/30/17 297.5 0.05 0.08
TSLA 170630P00300000 P 06/30/17 300.0 0.05 0.13
TSLA 170630P00302500 P 06/30/17 302.5 0.06 0.08
TSLA 170630P00305000 P 06/30/17 305.0 0.05 0.13
TSLA 170630P00307500 P 06/30/17 307.5 0.05 0.13
TSLA 170630P00310000 P 06/30/17 310.0 0.06 0.13
TSLA 170630P00312500 P 06/30/17 312.5 0.07 0.12
TSLA 170630P00315000 P 06/30/17 315.0 0.07 0.12
TSLA 170630P00317500 P 06/30/17 317.5 0.09 0.13
TSLA 170630P00320000 P 06/30/17 320.0 0.09 0.14
TSLA 170630P00322500 P 06/30/17 322.5 0.10 0.16
TSLA 170630P00325000 P 06/30/17 325.0 0.13 0.17
TSLA 170630P00327500 P 06/30/17 327.5 0.13 0.20
TSLA 170630P00330000 P 06/30/17 330.0 0.16 0.23
TSLA 170630P00332500 P 06/30/17 332.5 0.20 0.26
TSLA 170630P00335000 P 06/30/17 335.0 0.23 0.30
TSLA 170630P00337500 P 06/30/17 337.5 0.28 0.35
TSLA 170630P00340000 P 06/30/17 340.0 0.32 0.41
TSLA 170630P00342500 P 06/30/17 342.5 0.38 0.47
TSLA 170630P00345000 P 06/30/17 345.0 0.47 0.56
TSLA 170630P00347500 P 06/30/17 347.5 0.58 0.67
TSLA 170630P00350000 P 06/30/17 350.0 0.71 0.81
TSLA 170630P00352500 P 06/30/17 352.5 0.87 0.95
TSLA 170630P00355000 P 06/30/17 355.0 1.10 1.17
TSLA 170630P00357500 P 06/30/17 357.5 1.35 1.43
TSLA 170630P00360000 P 06/30/17 360.0 1.61 1.71
TSLA 170630P00362500 P 06/30/17 362.5 2.03 2.08
TSLA 170630P00365000 P 06/30/17 365.0 2.39 2.51
TSLA 170630P00367500 P 06/30/17 367.5 2.90 3.05
TSLA 170630P00370000 P 06/30/17 370.0 3.45 3.65
TSLA 170630P00372500 P 06/30/17 372.5 4.15 4.35
TSLA 170630P00375000 P 06/30/17 375.0 5.00 5.20
TSLA 170630P00377500 P 06/30/17 377.5 5.90 6.15
TSLA 170630P00380000 P 06/30/17 380.0 6.95 7.10
TSLA 170630P00382500 P 06/30/17 382.5 8.10 8.40
TSLA 170630P00385000 P 06/30/17 385.0 9.40 9.75
TSLA 170630P00387500 P 06/30/17 387.5 10.85 11.25
TSLA 170630P00390000 P 06/30/17 390.0 12.40 12.80
TSLA 170630P00392500 P 06/30/17 392.5 14.10 14.45
TSLA 170630P00395000 P 06/30/17 395.0 15.85 16.35
TSLA 170630P00397500 P 06/30/17 397.5 17.75 18.30
TSLA 170630P00400000 P 06/30/17 400.0 19.75 20.30
TSLA 170630P00402500 P 06/30/17 402.5 21.85 22.40
TSLA 170630P00405000 P 06/30/17 405.0 23.95 24.55
TSLA 170630P00407500 P 06/30/17 407.5 26.10 26.70
TSLA 170630P00410000 P 06/30/17 410.0 28.35 29.00
TSLA 170630P00412500 P 06/30/17 412.5 30.40 31.50
TSLA 170630P00415000 P 06/30/17 415.0 33.00 33.75
TSLA 170630P00417500 P 06/30/17 417.5 35.00 36.45
TSLA 170630P00420000 P 06/30/17 420.0 37.45 38.60
TSLA 170630P00422500 P 06/30/17 422.5 39.75 41.25
TSLA 170630P00425000 P 06/30/17 425.0 42.05 43.60
TSLA 170630P00427500 P 06/30/17 427.5 44.50 46.20
TSLA 170630P00430000 P 06/30/17 430.0 47.00 48.55
TSLA 170630P00435000 P 06/30/17 435.0 51.90 53.40
TSLA 170630P00440000 P 06/30/17 440.0 56.80 58.40
TSLA 170630P00445000 P 06/30/17 445.0 61.80 63.35
TSLA 170630P00450000 P 06/30/17 450.0 66.80 68.35
TSLA 170630P00455000 P 06/30/17 455.0 71.35 73.25
TSLA 170630P00460000 P 06/30/17 460.0 76.75 78.45
TSLA 170630P00465000 P 06/30/17 465.0 81.40 83.60
TSLA 170630P00470000 P 06/30/17 470.0 86.45 88.55
TSLA 170630P00475000 P 06/30/17 475.0 91.45 93.55
TSLA 170630P00480000 P 06/30/17 480.0 96.45 98.55
TSLA 170630P00490000 P 06/30/17 490.0 106.45 108.50
TSLA 170630P00500000 P 06/30/17 500.0 116.65 118.50
TSLA 170630P00510000 P 06/30/17 510.0 126.40 128.60
TSLA 170707C00260000 C 07/07/17 260.0 121.80 124.10
TSLA 170707C00265000 C 07/07/17 265.0 116.65 119.15
TSLA 170707C00270000 C 07/07/17 270.0 111.95 114.15
TSLA 170707C00275000 C 07/07/17 275.0 106.85 109.15
TSLA 170707C00277500 C 07/07/17 277.5 104.50 106.65
TSLA 170707C00280000 C 07/07/17 280.0 101.95 104.15
TSLA 170707C00282500 C 07/07/17 282.5 99.35 101.65
TSLA 170707C00285000 C 07/07/17 285.0 96.90 99.10
TSLA 170707C00287500 C 07/07/17 287.5 94.65 96.60
TSLA 170707C00290000 C 07/07/17 290.0 92.00 94.00
TSLA 170707C00292500 C 07/07/17 292.5 89.55 91.50
TSLA 170707C00295000 C 07/07/17 295.0 87.20 89.10
TSLA 170707C00297500 C 07/07/17 297.5 84.75 86.60
TSLA 170707C00300000 C 07/07/17 300.0 81.95 83.95
TSLA 170707C00302500 C 07/07/17 302.5 79.70 81.55
TSLA 170707C00305000 C 07/07/17 305.0 77.30 79.05
TSLA 170707C00307500 C 07/07/17 307.5 74.60 76.60
TSLA 170707C00310000 C 07/07/17 310.0 72.15 74.10
TSLA 170707C00312500 C 07/07/17 312.5 69.60 71.65
TSLA 170707C00315000 C 07/07/17 315.0 67.25 69.20
TSLA 170707C00317500 C 07/07/17 317.5 64.80 66.70
TSLA 170707C00320000 C 07/07/17 320.0 62.35 64.25
TSLA 170707C00322500 C 07/07/17 322.5 59.80 61.80
TSLA 170707C00325000 C 07/07/17 325.0 57.40 59.40
TSLA 170707C00327500 C 07/07/17 327.5 55.10 56.95
TSLA 170707C00330000 C 07/07/17 330.0 52.65 54.65
TSLA 170707C00332500 C 07/07/17 332.5 50.10 52.25
TSLA 170707C00335000 C 07/07/17 335.0 47.75 49.80
TSLA 170707C00337500 C 07/07/17 337.5 45.45 47.45
TSLA 170707C00340000 C 07/07/17 340.0 42.90 45.20
TSLA 170707C00342500 C 07/07/17 342.5 40.80 42.95
TSLA 170707C00345000 C 07/07/17 345.0 38.80 40.55
TSLA 170707C00347500 C 07/07/17 347.5 36.80 38.05
TSLA 170707C00350000 C 07/07/17 350.0 34.65 35.75
TSLA 170707C00352500 C 07/07/17 352.5 32.40 33.80
TSLA 170707C00355000 C 07/07/17 355.0 30.35 31.85
TSLA 170707C00357500 C 07/07/17 357.5 28.45 29.80
TSLA 170707C00360000 C 07/07/17 360.0 26.35 27.55
TSLA 170707C00362500 C 07/07/17 362.5 24.50 25.60
TSLA 170707C00365000 C 07/07/17 365.0 22.65 23.65
TSLA 170707C00367500 C 07/07/17 367.5 20.75 22.25
TSLA 170707C00370000 C 07/07/17 370.0 19.55 20.00
TSLA 170707C00372500 C 07/07/17 372.5 17.90 18.50
TSLA 170707C00375000 C 07/07/17 375.0 16.40 16.90
TSLA 170707C00377500 C 07/07/17 377.5 15.00 15.55
TSLA 170707C00380000 C 07/07/17 380.0 13.45 14.30
TSLA 170707C00382500 C 07/07/17 382.5 12.20 13.00
TSLA 170707C00385000 C 07/07/17 385.0 11.20 11.80
TSLA 170707C00387500 C 07/07/17 387.5 9.95 10.70
TSLA 170707C00390000 C 07/07/17 390.0 9.10 9.60
TSLA 170707C00392500 C 07/07/17 392.5 8.15 8.65
TSLA 170707C00395000 C 07/07/17 395.0 7.35 7.80
TSLA 170707C00397500 C 07/07/17 397.5 6.60 7.00
TSLA 170707C00400000 C 07/07/17 400.0 5.90 6.30
TSLA 170707C00402500 C 07/07/17 402.5 5.25 5.60
TSLA 170707C00405000 C 07/07/17 405.0 4.70 5.05
TSLA 170707C00407500 C 07/07/17 407.5 4.15 4.50
TSLA 170707C00410000 C 07/07/17 410.0 3.70 4.05
TSLA 170707C00412500 C 07/07/17 412.5 3.30 3.60
TSLA 170707C00415000 C 07/07/17 415.0 2.89 3.25
TSLA 170707C00417500 C 07/07/17 417.5 2.53 2.89
TSLA 170707C00420000 C 07/07/17 420.0 2.23 2.60
TSLA 170707C00425000 C 07/07/17 425.0 1.80 2.08
TSLA 170707C00430000 C 07/07/17 430.0 1.31 1.63
TSLA 170707C00435000 C 07/07/17 435.0 0.86 1.34
TSLA 170707C00440000 C 07/07/17 440.0 0.58 1.11
TSLA 170707C00445000 C 07/07/17 445.0 0.55 0.97
TSLA 170707C00450000 C 07/07/17 450.0 0.46 0.77
TSLA 170707C00455000 C 07/07/17 455.0 0.24 0.65
TSLA 170707C00460000 C 07/07/17 460.0 0.25 0.59
TSLA 170707C00465000 C 07/07/17 465.0 0.18 0.53
TSLA 170707C00470000 C 07/07/17 470.0 0.18 0.45
TSLA 170707C00475000 C 07/07/17 475.0 0.07 0.42
TSLA 170707C00480000 C 07/07/17 480.0 0.04 0.40
TSLA 170707C00485000 C 07/07/17 485.0 0.00 0.41
TSLA 170707C00490000 C 07/07/17 490.0 0.00 0.39
TSLA 170707C00500000 C 07/07/17 500.0 0.00 0.35
TSLA 170707C00510000 C 07/07/17 510.0 0.00 0.35
TSLA 170707P00260000 P 07/07/17 260.0 0.00 0.40
TSLA 170707P00265000 P 07/07/17 265.0 0.00 0.41
TSLA 170707P00270000 P 07/07/17 270.0 0.00 0.42
TSLA 170707P00275000 P 07/07/17 275.0 0.05 0.42
TSLA 170707P00277500 P 07/07/17 277.5 0.00 0.43
TSLA 170707P00280000 P 07/07/17 280.0 0.00 0.43
TSLA 170707P00282500 P 07/07/17 282.5 0.00 0.44
TSLA 170707P00285000 P 07/07/17 285.0 0.05 0.45
TSLA 170707P00287500 P 07/07/17 287.5 0.06 0.45
TSLA 170707P00290000 P 07/07/17 290.0 0.06 0.46
TSLA 170707P00292500 P 07/07/17 292.5 0.08 0.48
TSLA 170707P00295000 P 07/07/17 295.0 0.10 0.43
TSLA 170707P00297500 P 07/07/17 297.5 0.14 0.40
TSLA 170707P00300000 P 07/07/17 300.0 0.17 0.45
TSLA 170707P00302500 P 07/07/17 302.5 0.19 0.49
TSLA 170707P00305000 P 07/07/17 305.0 0.23 0.53
TSLA 170707P00307500 P 07/07/17 307.5 0.26 0.56
TSLA 170707P00310000 P 07/07/17 310.0 0.31 0.64
TSLA 170707P00312500 P 07/07/17 312.5 0.06 0.68
TSLA 170707P00315000 P 07/07/17 315.0 0.36 0.73
TSLA 170707P00317500 P 07/07/17 317.5 0.49 0.76
TSLA 170707P00320000 P 07/07/17 320.0 0.56 0.84
TSLA 170707P00322500 P 07/07/17 322.5 0.57 0.83
TSLA 170707P00325000 P 07/07/17 325.0 0.67 0.97
TSLA 170707P00327500 P 07/07/17 327.5 0.72 1.05
TSLA 170707P00330000 P 07/07/17 330.0 0.90 1.17
TSLA 170707P00332500 P 07/07/17 332.5 0.88 1.31
TSLA 170707P00335000 P 07/07/17 335.0 1.05 1.45
TSLA 170707P00337500 P 07/07/17 337.5 1.21 1.61
TSLA 170707P00340000 P 07/07/17 340.0 1.32 1.77
TSLA 170707P00342500 P 07/07/17 342.5 1.43 2.02
TSLA 170707P00345000 P 07/07/17 345.0 1.90 2.19
TSLA 170707P00347500 P 07/07/17 347.5 2.10 2.54
TSLA 170707P00350000 P 07/07/17 350.0 2.47 2.85
TSLA 170707P00352500 P 07/07/17 352.5 2.72 3.20
TSLA 170707P00355000 P 07/07/17 355.0 3.15 3.60
TSLA 170707P00357500 P 07/07/17 357.5 3.55 4.10
TSLA 170707P00360000 P 07/07/17 360.0 4.10 4.60
TSLA 170707P00362500 P 07/07/17 362.5 4.70 5.30
TSLA 170707P00365000 P 07/07/17 365.0 5.45 5.90
TSLA 170707P00367500 P 07/07/17 367.5 6.15 6.60
TSLA 170707P00370000 P 07/07/17 370.0 7.00 7.40
TSLA 170707P00372500 P 07/07/17 372.5 7.95 8.35
TSLA 170707P00375000 P 07/07/17 375.0 8.80 9.35
TSLA 170707P00377500 P 07/07/17 377.5 9.85 10.45
TSLA 170707P00380000 P 07/07/17 380.0 11.15 11.60
TSLA 170707P00382500 P 07/07/17 382.5 12.30 12.85
TSLA 170707P00385000 P 07/07/17 385.0 13.50 14.05
TSLA 170707P00387500 P 07/07/17 387.5 14.85 15.55
TSLA 170707P00390000 P 07/07/17 390.0 16.55 17.05
TSLA 170707P00392500 P 07/07/17 392.5 18.05 18.60
TSLA 170707P00395000 P 07/07/17 395.0 19.75 20.25
TSLA 170707P00397500 P 07/07/17 397.5 21.20 22.00
TSLA 170707P00400000 P 07/07/17 400.0 23.15 23.80
TSLA 170707P00402500 P 07/07/17 402.5 24.45 25.80
TSLA 170707P00405000 P 07/07/17 405.0 26.40 27.75
TSLA 170707P00407500 P 07/07/17 407.5 28.25 29.75
TSLA 170707P00410000 P 07/07/17 410.0 30.60 31.85
TSLA 170707P00412500 P 07/07/17 412.5 32.90 33.95
TSLA 170707P00415000 P 07/07/17 415.0 34.45 36.10
TSLA 170707P00417500 P 07/07/17 417.5 36.85 38.25
TSLA 170707P00420000 P 07/07/17 420.0 38.75 40.50
TSLA 170707P00425000 P 07/07/17 425.0 43.25 45.05
TSLA 170707P00430000 P 07/07/17 430.0 47.85 49.85
TSLA 170707P00435000 P 07/07/17 435.0 52.40 54.40
TSLA 170707P00440000 P 07/07/17 440.0 57.35 59.25
TSLA 170707P00445000 P 07/07/17 445.0 62.30 64.10
TSLA 170707P00450000 P 07/07/17 450.0 66.75 68.95
TSLA 170707P00455000 P 07/07/17 455.0 71.65 73.95
TSLA 170707P00460000 P 07/07/17 460.0 76.90 79.00
TSLA 170707P00465000 P 07/07/17 465.0 81.80 83.95
TSLA 170707P00470000 P 07/07/17 470.0 86.75 88.90
TSLA 170707P00475000 P 07/07/17 475.0 91.70 93.85
TSLA 170707P00480000 P 07/07/17 480.0 96.70 98.70
TSLA 170707P00485000 P 07/07/17 485.0 101.35 103.80
TSLA 170707P00490000 P 07/07/17 490.0 106.30 108.80
TSLA 170707P00500000 P 07/07/17 500.0 116.60 118.75
TSLA 170707P00510000 P 07/07/17 510.0 126.40 128.75
TSLA 170714C00260000 C 07/14/17 260.0 121.30 124.20
TSLA 170714C00265000 C 07/14/17 265.0 116.30 119.05
TSLA 170714C00270000 C 07/14/17 270.0 111.25 114.05
TSLA 170714C00275000 C 07/14/17 275.0 106.60 109.10
TSLA 170714C00280000 C 07/14/17 280.0 101.40 104.25
TSLA 170714C00285000 C 07/14/17 285.0 97.00 99.30
TSLA 170714C00290000 C 07/14/17 290.0 92.00 94.25
TSLA 170714C00295000 C 07/14/17 295.0 86.60 89.20
TSLA 170714C00300000 C 07/14/17 300.0 81.65 84.25
TSLA 170714C00302500 C 07/14/17 302.5 79.35 81.80
TSLA 170714C00305000 C 07/14/17 305.0 76.85 79.35
TSLA 170714C00307500 C 07/14/17 307.5 74.45 76.85
TSLA 170714C00310000 C 07/14/17 310.0 72.05 74.45
TSLA 170714C00312500 C 07/14/17 312.5 69.65 72.00
TSLA 170714C00315000 C 07/14/17 315.0 67.20 69.60
TSLA 170714C00317500 C 07/14/17 317.5 64.70 67.30
TSLA 170714C00320000 C 07/14/17 320.0 62.40 64.85
TSLA 170714C00322500 C 07/14/17 322.5 60.25 62.40
TSLA 170714C00325000 C 07/14/17 325.0 58.05 60.00
TSLA 170714C00327500 C 07/14/17 327.5 55.55 57.65
TSLA 170714C00330000 C 07/14/17 330.0 53.45 54.95
TSLA 170714C00332500 C 07/14/17 332.5 50.95 53.00
TSLA 170714C00335000 C 07/14/17 335.0 49.05 50.75
TSLA 170714C00337500 C 07/14/17 337.5 46.90 48.50
TSLA 170714C00340000 C 07/14/17 340.0 44.65 46.20
TSLA 170714C00342500 C 07/14/17 342.5 42.25 44.00
TSLA 170714C00345000 C 07/14/17 345.0 40.30 41.90
TSLA 170714C00347500 C 07/14/17 347.5 38.20 39.55
TSLA 170714C00350000 C 07/14/17 350.0 36.20 37.35
TSLA 170714C00352500 C 07/14/17 352.5 34.20 35.30
TSLA 170714C00355000 C 07/14/17 355.0 32.20 33.30
TSLA 170714C00357500 C 07/14/17 357.5 30.20 31.60
TSLA 170714C00360000 C 07/14/17 360.0 28.40 29.40
TSLA 170714C00362500 C 07/14/17 362.5 26.25 27.65
TSLA 170714C00365000 C 07/14/17 365.0 24.95 25.90
TSLA 170714C00367500 C 07/14/17 367.5 23.35 23.90
TSLA 170714C00370000 C 07/14/17 370.0 21.55 22.45
TSLA 170714C00372500 C 07/14/17 372.5 20.00 20.70
TSLA 170714C00375000 C 07/14/17 375.0 18.55 19.45
TSLA 170714C00377500 C 07/14/17 377.5 17.20 17.80
TSLA 170714C00380000 C 07/14/17 380.0 15.90 16.45
TSLA 170714C00382500 C 07/14/17 382.5 14.65 15.20
TSLA 170714C00385000 C 07/14/17 385.0 13.50 14.00
TSLA 170714C00387500 C 07/14/17 387.5 12.25 12.90
TSLA 170714C00390000 C 07/14/17 390.0 11.40 11.80
TSLA 170714C00392500 C 07/14/17 392.5 10.45 10.80
TSLA 170714C00395000 C 07/14/17 395.0 9.30 9.90
TSLA 170714C00397500 C 07/14/17 397.5 8.60 9.05
TSLA 170714C00400000 C 07/14/17 400.0 7.90 8.30
TSLA 170714C00402500 C 07/14/17 402.5 7.15 7.55
TSLA 170714C00405000 C 07/14/17 405.0 6.55 6.85
TSLA 170714C00407500 C 07/14/17 407.5 5.95 6.25
TSLA 170714C00410000 C 07/14/17 410.0 5.35 5.70
TSLA 170714C00412500 C 07/14/17 412.5 4.85 5.20
TSLA 170714C00415000 C 07/14/17 415.0 4.40 4.75
TSLA 170714C00417500 C 07/14/17 417.5 3.95 4.30
TSLA 170714C00420000 C 07/14/17 420.0 3.60 3.90
TSLA 170714C00425000 C 07/14/17 425.0 2.84 3.20
TSLA 170714C00430000 C 07/14/17 430.0 2.38 2.70
TSLA 170714C00435000 C 07/14/17 435.0 1.88 2.24
TSLA 170714C00440000 C 07/14/17 440.0 1.50 1.88
TSLA 170714C00445000 C 07/14/17 445.0 1.19 1.55
TSLA 170714C00450000 C 07/14/17 450.0 0.98 1.29
TSLA 170714C00455000 C 07/14/17 455.0 0.81 1.17
TSLA 170714C00460000 C 07/14/17 460.0 0.51 1.00
TSLA 170714C00465000 C 07/14/17 465.0 0.49 0.85
TSLA 170714C00470000 C 07/14/17 470.0 0.34 0.76
TSLA 170714C00475000 C 07/14/17 475.0 0.27 0.70
TSLA 170714C00480000 C 07/14/17 480.0 0.24 0.64
TSLA 170714C00485000 C 07/14/17 485.0 0.24 0.55
TSLA 170714C00490000 C 07/14/17 490.0 0.16 0.53
TSLA 170714C00495000 C 07/14/17 495.0 0.19 0.48
TSLA 170714C00500000 C 07/14/17 500.0 0.17 0.30
TSLA 170714C00510000 C 07/14/17 510.0 0.02 0.42
TSLA 170714P00260000 P 07/14/17 260.0 0.00 0.45
TSLA 170714P00265000 P 07/14/17 265.0 0.00 0.46
TSLA 170714P00270000 P 07/14/17 270.0 0.00 0.48
TSLA 170714P00275000 P 07/14/17 275.0 0.01 0.51
TSLA 170714P00280000 P 07/14/17 280.0 0.14 0.40
TSLA 170714P00285000 P 07/14/17 285.0 0.18 0.55
TSLA 170714P00290000 P 07/14/17 290.0 0.24 0.63
TSLA 170714P00295000 P 07/14/17 295.0 0.29 0.70
TSLA 170714P00300000 P 07/14/17 300.0 0.42 0.79
TSLA 170714P00302500 P 07/14/17 302.5 0.36 0.82
TSLA 170714P00305000 P 07/14/17 305.0 0.48 0.89
TSLA 170714P00307500 P 07/14/17 307.5 0.55 0.97
TSLA 170714P00310000 P 07/14/17 310.0 0.64 1.03
TSLA 170714P00312500 P 07/14/17 312.5 0.71 1.06
TSLA 170714P00315000 P 07/14/17 315.0 0.59 1.21
TSLA 170714P00317500 P 07/14/17 317.5 0.90 1.18
TSLA 170714P00320000 P 07/14/17 320.0 1.02 1.20
TSLA 170714P00322500 P 07/14/17 322.5 0.90 1.46
TSLA 170714P00325000 P 07/14/17 325.0 1.22 1.65
TSLA 170714P00327500 P 07/14/17 327.5 1.42 1.75
TSLA 170714P00330000 P 07/14/17 330.0 1.39 1.97
TSLA 170714P00332500 P 07/14/17 332.5 1.79 2.18
TSLA 170714P00335000 P 07/14/17 335.0 1.94 2.39
TSLA 170714P00337500 P 07/14/17 337.5 2.25 2.64
TSLA 170714P00340000 P 07/14/17 340.0 2.42 2.88
TSLA 170714P00342500 P 07/14/17 342.5 2.75 3.10
TSLA 170714P00345000 P 07/14/17 345.0 3.15 3.50
TSLA 170714P00347500 P 07/14/17 347.5 3.50 3.90
TSLA 170714P00350000 P 07/14/17 350.0 3.80 4.35
TSLA 170714P00352500 P 07/14/17 352.5 4.40 4.80
TSLA 170714P00355000 P 07/14/17 355.0 4.80 5.30
TSLA 170714P00357500 P 07/14/17 357.5 5.45 5.80
TSLA 170714P00360000 P 07/14/17 360.0 6.10 6.45
TSLA 170714P00362500 P 07/14/17 362.5 6.70 7.15
TSLA 170714P00365000 P 07/14/17 365.0 7.40 8.05
TSLA 170714P00367500 P 07/14/17 367.5 8.30 8.70
TSLA 170714P00370000 P 07/14/17 370.0 9.20 9.60
TSLA 170714P00372500 P 07/14/17 372.5 10.05 10.55
TSLA 170714P00375000 P 07/14/17 375.0 11.15 11.65
TSLA 170714P00377500 P 07/14/17 377.5 12.25 12.75
TSLA 170714P00380000 P 07/14/17 380.0 13.40 13.90
TSLA 170714P00382500 P 07/14/17 382.5 14.70 15.10
TSLA 170714P00385000 P 07/14/17 385.0 16.00 16.35
TSLA 170714P00387500 P 07/14/17 387.5 17.15 17.90
TSLA 170714P00390000 P 07/14/17 390.0 18.55 19.55
TSLA 170714P00392500 P 07/14/17 392.5 20.10 20.95
TSLA 170714P00395000 P 07/14/17 395.0 21.55 22.50
TSLA 170714P00397500 P 07/14/17 397.5 23.35 24.15
TSLA 170714P00400000 P 07/14/17 400.0 25.20 25.85
TSLA 170714P00402500 P 07/14/17 402.5 26.95 27.65
TSLA 170714P00405000 P 07/14/17 405.0 28.20 29.80
TSLA 170714P00407500 P 07/14/17 407.5 30.20 31.45
TSLA 170714P00410000 P 07/14/17 410.0 32.05 33.40
TSLA 170714P00412500 P 07/14/17 412.5 34.05 35.50
TSLA 170714P00415000 P 07/14/17 415.0 36.35 37.50
TSLA 170714P00417500 P 07/14/17 417.5 38.35 39.70
TSLA 170714P00420000 P 07/14/17 420.0 40.05 41.80
TSLA 170714P00425000 P 07/14/17 425.0 44.65 45.95
TSLA 170714P00430000 P 07/14/17 430.0 49.15 50.60
TSLA 170714P00435000 P 07/14/17 435.0 53.65 55.15
TSLA 170714P00440000 P 07/14/17 440.0 57.90 59.95
TSLA 170714P00445000 P 07/14/17 445.0 62.55 64.55
TSLA 170714P00450000 P 07/14/17 450.0 67.30 69.30
TSLA 170714P00455000 P 07/14/17 455.0 72.05 74.40
TSLA 170714P00460000 P 07/14/17 460.0 76.90 79.10
TSLA 170714P00465000 P 07/14/17 465.0 81.85 84.00
TSLA 170714P00470000 P 07/14/17 470.0 86.90 89.00
TSLA 170714P00475000 P 07/14/17 475.0 91.80 94.10
TSLA 170714P00480000 P 07/14/17 480.0 96.70 99.05
TSLA 170714P00485000 P 07/14/17 485.0 101.65 104.00
TSLA 170714P00490000 P 07/14/17 490.0 106.50 108.95
TSLA 170714P00495000 P 07/14/17 495.0 111.55 113.90
TSLA 170714P00500000 P 07/14/17 500.0 116.50 118.90
TSLA 170714P00510000 P 07/14/17 510.0 126.50 128.85
TSLA 170721C00200000 C 07/21/17 200.0 181.75 183.90
TSLA 170721C00205000 C 07/21/17 205.0 176.75 178.90
TSLA 170721C00210000 C 07/21/17 210.0 171.85 174.15
TSLA 170721C00215000 C 07/21/17 215.0 166.75 168.90
TSLA 170721C00220000 C 07/21/17 220.0 161.75 163.90
TSLA 170721C00225000 C 07/21/17 225.0 156.90 158.80
TSLA 170721C00230000 C 07/21/17 230.0 151.75 153.65
TSLA 170721C00235000 C 07/21/17 235.0 146.80 148.95
TSLA 170721C00240000 C 07/21/17 240.0 141.90 143.60
TSLA 170721C00245000 C 07/21/17 245.0 136.90 138.70
TSLA 170721C00250000 C 07/21/17 250.0 131.90 133.60
TSLA 170721C00255000 C 07/21/17 255.0 126.90 128.60
TSLA 170721C00260000 C 07/21/17 260.0 121.95 123.60
TSLA 170721C00265000 C 07/21/17 265.0 117.00 118.70
TSLA 170721C00270000 C 07/21/17 270.0 112.10 113.75
TSLA 170721C00275000 C 07/21/17 275.0 107.20 108.75
TSLA 170721C00280000 C 07/21/17 280.0 102.20 103.85
TSLA 170721C00285000 C 07/21/17 285.0 97.40 98.85
TSLA 170721C00290000 C 07/21/17 290.0 92.40 93.95
TSLA 170721C00295000 C 07/21/17 295.0 87.65 88.80
TSLA 170721C00300000 C 07/21/17 300.0 82.80 83.95
TSLA 170721C00305000 C 07/21/17 305.0 77.90 79.30
TSLA 170721C00310000 C 07/21/17 310.0 73.20 74.45
TSLA 170721C00315000 C 07/21/17 315.0 68.30 69.80
TSLA 170721C00320000 C 07/21/17 320.0 63.80 64.90
TSLA 170721C00325000 C 07/21/17 325.0 59.10 60.15
TSLA 170721C00330000 C 07/21/17 330.0 54.65 55.70
TSLA 170721C00335000 C 07/21/17 335.0 49.90 50.90
TSLA 170721C00340000 C 07/21/17 340.0 45.70 47.05
TSLA 170721C00342500 C 07/21/17 342.5 43.60 44.90
TSLA 170721C00345000 C 07/21/17 345.0 41.55 42.70
TSLA 170721C00347500 C 07/21/17 347.5 39.55 40.70
TSLA 170721C00350000 C 07/21/17 350.0 37.55 38.65
TSLA 170721C00352500 C 07/21/17 352.5 35.60 36.75
TSLA 170721C00355000 C 07/21/17 355.0 33.75 34.95
TSLA 170721C00357500 C 07/21/17 357.5 31.75 33.20
TSLA 170721C00360000 C 07/21/17 360.0 30.05 31.20
TSLA 170721C00362500 C 07/21/17 362.5 28.30 29.55
TSLA 170721C00365000 C 07/21/17 365.0 26.70 27.45
TSLA 170721C00367500 C 07/21/17 367.5 25.15 26.00
TSLA 170721C00370000 C 07/21/17 370.0 23.60 24.20
TSLA 170721C00372500 C 07/21/17 372.5 22.05 22.90
TSLA 170721C00375000 C 07/21/17 375.0 20.90 21.55
TSLA 170721C00377500 C 07/21/17 377.5 19.30 20.10
TSLA 170721C00380000 C 07/21/17 380.0 17.95 18.55
TSLA 170721C00382500 C 07/21/17 382.5 16.85 17.35
TSLA 170721C00385000 C 07/21/17 385.0 15.70 16.05
TSLA 170721C00387500 C 07/21/17 387.5 14.40 15.15
TSLA 170721C00390000 C 07/21/17 390.0 13.35 13.85
TSLA 170721C00392500 C 07/21/17 392.5 12.25 12.95
TSLA 170721C00395000 C 07/21/17 395.0 11.40 12.05
TSLA 170721C00397500 C 07/21/17 397.5 10.50 11.15
TSLA 170721C00400000 C 07/21/17 400.0 9.85 10.10
TSLA 170721C00405000 C 07/21/17 405.0 8.25 8.55
TSLA 170721C00410000 C 07/21/17 410.0 7.00 7.30
TSLA 170721C00415000 C 07/21/17 415.0 5.70 6.15
TSLA 170721C00420000 C 07/21/17 420.0 4.75 5.15
TSLA 170721C00425000 C 07/21/17 425.0 4.00 4.35
TSLA 170721C00430000 C 07/21/17 430.0 3.25 3.65
TSLA 170721C00435000 C 07/21/17 435.0 2.79 3.05
TSLA 170721C00440000 C 07/21/17 440.0 2.30 2.55
TSLA 170721C00445000 C 07/21/17 445.0 1.95 2.12
TSLA 170721C00450000 C 07/21/17 450.0 1.70 1.78
TSLA 170721C00455000 C 07/21/17 455.0 1.38 1.51
TSLA 170721C00460000 C 07/21/17 460.0 1.16 1.26
TSLA 170721C00465000 C 07/21/17 465.0 0.97 1.07
TSLA 170721C00470000 C 07/21/17 470.0 0.81 0.94
TSLA 170721C00475000 C 07/21/17 475.0 0.67 0.77
TSLA 170721C00480000 C 07/21/17 480.0 0.53 0.85
TSLA 170721C00485000 C 07/21/17 485.0 0.48 0.57
TSLA 170721C00490000 C 07/21/17 490.0 0.40 0.49
TSLA 170721C00495000 C 07/21/17 495.0 0.34 0.43
TSLA 170721C00500000 C 07/21/17 500.0 0.27 0.36
TSLA 170721C00505000 C 07/21/17 505.0 0.07 0.35
TSLA 170721C00510000 C 07/21/17 510.0 0.21 0.27
TSLA 170721C00515000 C 07/21/17 515.0 0.17 0.25
TSLA 170721C00520000 C 07/21/17 520.0 0.13 0.42
TSLA 170721C00530000 C 07/21/17 530.0 0.11 0.17
TSLA 170721C00540000 C 07/21/17 540.0 0.03 0.38
TSLA 170721C00550000 C 07/21/17 550.0 0.00 0.37
TSLA 170721C00560000 C 07/21/17 560.0 0.00 0.36
TSLA 170721C00570000 C 07/21/17 570.0 0.00 0.34
TSLA 170721C00580000 C 07/21/17 580.0 0.01 0.33
TSLA 170721C00590000 C 07/21/17 590.0 0.00 0.31
TSLA 170721C00600000 C 07/21/17 600.0 0.00 0.32
TSLA 170721C00610000 C 07/21/17 610.0 0.00 0.32
TSLA 170721C00620000 C 07/21/17 620.0 0.00 0.30
TSLA 170721C00630000 C 07/21/17 630.0 0.00 0.30
TSLA 170721C00640000 C 07/21/17 640.0 0.00 0.27
TSLA 170721C00650000 C 07/21/17 650.0 0.00 0.30
TSLA 170721P00200000 P 07/21/17 200.0 0.02 0.13
TSLA 170721P00205000 P 07/21/17 205.0 0.00 0.31
TSLA 170721P00210000 P 07/21/17 210.0 0.04 0.40
TSLA 170721P00215000 P 07/21/17 215.0 0.00 0.41
TSLA 170721P00220000 P 07/21/17 220.0 0.03 0.38
TSLA 170721P00225000 P 07/21/17 225.0 0.06 0.30
TSLA 170721P00230000 P 07/21/17 230.0 0.13 0.34
TSLA 170721P00235000 P 07/21/17 235.0 0.08 0.30
TSLA 170721P00240000 P 07/21/17 240.0 0.07 0.23
TSLA 170721P00245000 P 07/21/17 245.0 0.12 0.44
TSLA 170721P00250000 P 07/21/17 250.0 0.16 0.23
TSLA 170721P00255000 P 07/21/17 255.0 0.17 0.48
TSLA 170721P00260000 P 07/21/17 260.0 0.20 0.29
TSLA 170721P00265000 P 07/21/17 265.0 0.25 0.38
TSLA 170721P00270000 P 07/21/17 270.0 0.28 0.38
TSLA 170721P00275000 P 07/21/17 275.0 0.35 0.42
TSLA 170721P00280000 P 07/21/17 280.0 0.40 0.47
TSLA 170721P00285000 P 07/21/17 285.0 0.45 0.54
TSLA 170721P00290000 P 07/21/17 290.0 0.54 0.64
TSLA 170721P00295000 P 07/21/17 295.0 0.65 0.74
TSLA 170721P00300000 P 07/21/17 300.0 0.78 0.87
TSLA 170721P00305000 P 07/21/17 305.0 0.93 1.04
TSLA 170721P00310000 P 07/21/17 310.0 1.12 1.27
TSLA 170721P00315000 P 07/21/17 315.0 1.37 1.61
TSLA 170721P00320000 P 07/21/17 320.0 1.66 1.88
TSLA 170721P00325000 P 07/21/17 325.0 2.05 2.21
TSLA 170721P00330000 P 07/21/17 330.0 2.50 2.65
TSLA 170721P00335000 P 07/21/17 335.0 3.00 3.25
TSLA 170721P00340000 P 07/21/17 340.0 3.60 4.00
TSLA 170721P00342500 P 07/21/17 342.5 4.00 4.45
TSLA 170721P00345000 P 07/21/17 345.0 4.40 4.85
TSLA 170721P00347500 P 07/21/17 347.5 4.90 5.35
TSLA 170721P00350000 P 07/21/17 350.0 5.40 5.80
TSLA 170721P00352500 P 07/21/17 352.5 5.95 6.25
TSLA 170721P00355000 P 07/21/17 355.0 6.50 6.90
TSLA 170721P00357500 P 07/21/17 357.5 7.15 7.60
TSLA 170721P00360000 P 07/21/17 360.0 7.85 8.20
TSLA 170721P00362500 P 07/21/17 362.5 8.55 8.95
TSLA 170721P00365000 P 07/21/17 365.0 9.35 9.75
TSLA 170721P00367500 P 07/21/17 367.5 10.20 10.70
TSLA 170721P00370000 P 07/21/17 370.0 11.10 11.60
TSLA 170721P00372500 P 07/21/17 372.5 12.10 12.65
TSLA 170721P00375000 P 07/21/17 375.0 13.20 13.60
TSLA 170721P00377500 P 07/21/17 377.5 14.30 14.80
TSLA 170721P00380000 P 07/21/17 380.0 15.45 15.90
TSLA 170721P00382500 P 07/21/17 382.5 16.70 17.20
TSLA 170721P00385000 P 07/21/17 385.0 18.00 18.45
TSLA 170721P00387500 P 07/21/17 387.5 19.50 19.80
TSLA 170721P00390000 P 07/21/17 390.0 20.65 21.30
TSLA 170721P00392500 P 07/21/17 392.5 22.10 22.80
TSLA 170721P00395000 P 07/21/17 395.0 23.75 24.30
TSLA 170721P00397500 P 07/21/17 397.5 25.15 26.00
TSLA 170721P00400000 P 07/21/17 400.0 26.80 27.85
TSLA 170721P00405000 P 07/21/17 405.0 30.30 31.20
TSLA 170721P00410000 P 07/21/17 410.0 34.05 35.00
TSLA 170721P00415000 P 07/21/17 415.0 37.90 38.90
TSLA 170721P00420000 P 07/21/17 420.0 41.80 43.00
TSLA 170721P00425000 P 07/21/17 425.0 45.95 47.35
TSLA 170721P00430000 P 07/21/17 430.0 50.35 51.60
TSLA 170721P00435000 P 07/21/17 435.0 54.75 55.80
TSLA 170721P00440000 P 07/21/17 440.0 59.15 60.35
TSLA 170721P00445000 P 07/21/17 445.0 63.35 64.85
TSLA 170721P00450000 P 07/21/17 450.0 68.50 69.65
TSLA 170721P00455000 P 07/21/17 455.0 73.00 74.50
TSLA 170721P00460000 P 07/21/17 460.0 77.70 79.05
TSLA 170721P00465000 P 07/21/17 465.0 82.20 84.15
TSLA 170721P00470000 P 07/21/17 470.0 87.35 89.00
TSLA 170721P00475000 P 07/21/17 475.0 92.25 94.00
TSLA 170721P00480000 P 07/21/17 480.0 96.75 98.85
TSLA 170721P00485000 P 07/21/17 485.0 101.65 103.60
TSLA 170721P00490000 P 07/21/17 490.0 106.60 108.60
TSLA 170721P00495000 P 07/21/17 495.0 111.45 113.35
TSLA 170721P00500000 P 07/21/17 500.0 116.65 118.40
TSLA 170721P00505000 P 07/21/17 505.0 121.65 123.45
TSLA 170721P00510000 P 07/21/17 510.0 126.70 128.30
TSLA 170721P00515000 P 07/21/17 515.0 131.60 133.45
TSLA 170721P00520000 P 07/21/17 520.0 136.40 138.45
TSLA 170721P00530000 P 07/21/17 530.0 146.50 148.30
TSLA 170721P00540000 P 07/21/17 540.0 156.55 158.40
TSLA 170721P00550000 P 07/21/17 550.0 166.35 168.35
TSLA 170721P00560000 P 07/21/17 560.0 176.10 178.35
TSLA 170721P00570000 P 07/21/17 570.0 186.10 188.35
TSLA 170721P00580000 P 07/21/17 580.0 196.10 198.35
TSLA 170721P00590000 P 07/21/17 590.0 206.25 208.25
TSLA 170721P00600000 P 07/21/17 600.0 216.25 218.35
TSLA 170721P00610000 P 07/21/17 610.0 226.00 228.35
TSLA 170721P00620000 P 07/21/17 620.0 236.10 238.35
TSLA 170721P00630000 P 07/21/17 630.0 246.30 248.35
TSLA 170721P00640000 P 07/21/17 640.0 256.25 258.35
TSLA 170721P00650000 P 07/21/17 650.0 266.25 268.35
TSLA 170728C00245000 C 07/28/17 245.0 135.80 139.15
TSLA 170728C00250000 C 07/28/17 250.0 130.75 134.95
TSLA 170728C00255000 C 07/28/17 255.0 126.90 129.65
TSLA 170728C00260000 C 07/28/17 260.0 122.05 124.65
TSLA 170728C00265000 C 07/28/17 265.0 117.05 119.45
TSLA 170728C00270000 C 07/28/17 270.0 112.05 115.05
TSLA 170728C00275000 C 07/28/17 275.0 107.20 109.85
TSLA 170728C00280000 C 07/28/17 280.0 102.40 104.90
TSLA 170728C00285000 C 07/28/17 285.0 97.55 99.85
TSLA 170728C00290000 C 07/28/17 290.0 92.55 95.20
TSLA 170728C00295000 C 07/28/17 295.0 88.00 90.35
TSLA 170728C00300000 C 07/28/17 300.0 83.05 85.55
TSLA 170728C00305000 C 07/28/17 305.0 78.15 80.70
TSLA 170728C00310000 C 07/28/17 310.0 73.25 76.05
TSLA 170728C00315000 C 07/28/17 315.0 68.60 71.45
TSLA 170728C00320000 C 07/28/17 320.0 64.00 66.85
TSLA 170728C00322500 C 07/28/17 322.5 61.70 64.55
TSLA 170728C00325000 C 07/28/17 325.0 59.60 61.70
TSLA 170728C00327500 C 07/28/17 327.5 57.75 59.50
TSLA 170728C00330000 C 07/28/17 330.0 55.25 57.95
TSLA 170728C00332500 C 07/28/17 332.5 53.20 55.15
TSLA 170728C00335000 C 07/28/17 335.0 51.10 52.95
TSLA 170728C00337500 C 07/28/17 337.5 49.00 51.50
TSLA 170728C00340000 C 07/28/17 340.0 46.85 48.95
TSLA 170728C00342500 C 07/28/17 342.5 45.05 46.95
TSLA 170728C00345000 C 07/28/17 345.0 42.80 45.00
TSLA 170728C00347500 C 07/28/17 347.5 40.95 43.05
TSLA 170728C00350000 C 07/28/17 350.0 39.20 40.85
TSLA 170728C00352500 C 07/28/17 352.5 36.95 39.65
TSLA 170728C00355000 C 07/28/17 355.0 35.35 37.65
TSLA 170728C00357500 C 07/28/17 357.5 33.60 35.65
TSLA 170728C00360000 C 07/28/17 360.0 32.25 33.30
TSLA 170728C00362500 C 07/28/17 362.5 30.40 31.90
TSLA 170728C00365000 C 07/28/17 365.0 28.65 30.35
TSLA 170728C00367500 C 07/28/17 367.5 27.40 29.15
TSLA 170728C00370000 C 07/28/17 370.0 25.70 27.15
TSLA 170728C00372500 C 07/28/17 372.5 24.15 25.80
TSLA 170728C00375000 C 07/28/17 375.0 23.25 24.15
TSLA 170728C00377500 C 07/28/17 377.5 21.90 22.75
TSLA 170728C00380000 C 07/28/17 380.0 20.70 21.35
TSLA 170728C00382500 C 07/28/17 382.5 19.00 20.05
TSLA 170728C00385000 C 07/28/17 385.0 18.15 18.80
TSLA 170728C00387500 C 07/28/17 387.5 16.95 17.75
TSLA 170728C00390000 C 07/28/17 390.0 15.85 16.55
TSLA 170728C00392500 C 07/28/17 392.5 14.85 15.60
TSLA 170728C00395000 C 07/28/17 395.0 13.85 14.45
TSLA 170728C00397500 C 07/28/17 397.5 12.85 13.50
TSLA 170728C00400000 C 07/28/17 400.0 12.00 12.70
TSLA 170728C00402500 C 07/28/17 402.5 11.20 11.90
TSLA 170728C00405000 C 07/28/17 405.0 10.35 11.10
TSLA 170728C00407500 C 07/28/17 407.5 9.40 10.35
TSLA 170728C00410000 C 07/28/17 410.0 8.70 9.70
TSLA 170728C00412500 C 07/28/17 412.5 8.25 8.95
TSLA 170728C00415000 C 07/28/17 415.0 7.75 8.50
TSLA 170728C00417500 C 07/28/17 417.5 6.95 7.75
TSLA 170728C00420000 C 07/28/17 420.0 6.45 7.20
TSLA 170728C00425000 C 07/28/17 425.0 5.50 6.25
TSLA 170728C00430000 C 07/28/17 430.0 4.80 5.80
TSLA 170728C00435000 C 07/28/17 435.0 4.10 4.65
TSLA 170728C00440000 C 07/28/17 440.0 3.20 4.30
TSLA 170728C00445000 C 07/28/17 445.0 2.91 3.55
TSLA 170728C00450000 C 07/28/17 450.0 2.40 3.15
TSLA 170728C00455000 C 07/28/17 455.0 2.04 2.86
TSLA 170728C00460000 C 07/28/17 460.0 1.70 2.62
TSLA 170728C00465000 C 07/28/17 465.0 1.39 2.56
TSLA 170728C00470000 C 07/28/17 470.0 1.16 2.34
TSLA 170728C00475000 C 07/28/17 475.0 0.91 2.39
TSLA 170728C00480000 C 07/28/17 480.0 0.85 2.46
TSLA 170728C00485000 C 07/28/17 485.0 0.68 2.30
TSLA 170728C00490000 C 07/28/17 490.0 0.64 2.19
TSLA 170728C00495000 C 07/28/17 495.0 0.48 2.01
TSLA 170728C00500000 C 07/28/17 500.0 0.43 1.98
TSLA 170728C00510000 C 07/28/17 510.0 0.00 2.02
TSLA 170728C00520000 C 07/28/17 520.0 0.00 1.77
TSLA 170728P00245000 P 07/28/17 245.0 0.09 2.35
TSLA 170728P00250000 P 07/28/17 250.0 0.21 1.06
TSLA 170728P00255000 P 07/28/17 255.0 0.09 2.12
TSLA 170728P00260000 P 07/28/17 260.0 0.25 2.20
TSLA 170728P00265000 P 07/28/17 265.0 0.44 1.69
TSLA 170728P00270000 P 07/28/17 270.0 0.46 1.62
TSLA 170728P00275000 P 07/28/17 275.0 0.61 1.48
TSLA 170728P00280000 P 07/28/17 280.0 0.61 2.49
TSLA 170728P00285000 P 07/28/17 285.0 0.74 2.16
TSLA 170728P00290000 P 07/28/17 290.0 1.07 1.76
TSLA 170728P00295000 P 07/28/17 295.0 1.17 2.50
TSLA 170728P00300000 P 07/28/17 300.0 1.39 1.91
TSLA 170728P00305000 P 07/28/17 305.0 1.40 2.48
TSLA 170728P00310000 P 07/28/17 310.0 1.77 2.51
TSLA 170728P00315000 P 07/28/17 315.0 2.15 2.93
TSLA 170728P00320000 P 07/28/17 320.0 2.64 3.35
TSLA 170728P00322500 P 07/28/17 322.5 2.77 3.50
TSLA 170728P00325000 P 07/28/17 325.0 3.05 3.60
TSLA 170728P00327500 P 07/28/17 327.5 3.00 4.05
TSLA 170728P00330000 P 07/28/17 330.0 3.70 4.75
TSLA 170728P00332500 P 07/28/17 332.5 3.90 4.95
TSLA 170728P00335000 P 07/28/17 335.0 4.35 5.50
TSLA 170728P00337500 P 07/28/17 337.5 4.70 5.95
TSLA 170728P00340000 P 07/28/17 340.0 5.15 6.05
TSLA 170728P00342500 P 07/28/17 342.5 5.55 7.10
TSLA 170728P00345000 P 07/28/17 345.0 5.95 6.85
TSLA 170728P00347500 P 07/28/17 347.5 6.65 7.65
TSLA 170728P00350000 P 07/28/17 350.0 7.25 7.80
TSLA 170728P00352500 P 07/28/17 352.5 7.90 8.70
TSLA 170728P00355000 P 07/28/17 355.0 8.60 9.40
TSLA 170728P00357500 P 07/28/17 357.5 9.15 9.95
TSLA 170728P00360000 P 07/28/17 360.0 10.10 10.70
TSLA 170728P00362500 P 07/28/17 362.5 10.85 11.55
TSLA 170728P00365000 P 07/28/17 365.0 11.65 12.55
TSLA 170728P00367500 P 07/28/17 367.5 12.60 13.45
TSLA 170728P00370000 P 07/28/17 370.0 13.55 14.35
TSLA 170728P00372500 P 07/28/17 372.5 14.55 15.40
TSLA 170728P00375000 P 07/28/17 375.0 15.75 16.40
TSLA 170728P00377500 P 07/28/17 377.5 16.85 17.60
TSLA 170728P00380000 P 07/28/17 380.0 18.05 18.75
TSLA 170728P00382500 P 07/28/17 382.5 19.30 20.10
TSLA 170728P00385000 P 07/28/17 385.0 20.60 21.40
TSLA 170728P00387500 P 07/28/17 387.5 21.75 23.40
TSLA 170728P00390000 P 07/28/17 390.0 23.10 24.45
TSLA 170728P00392500 P 07/28/17 392.5 24.45 25.75
TSLA 170728P00395000 P 07/28/17 395.0 26.25 27.60
TSLA 170728P00397500 P 07/28/17 397.5 27.80 29.40
TSLA 170728P00400000 P 07/28/17 400.0 29.20 30.80
TSLA 170728P00402500 P 07/28/17 402.5 30.75 32.20
TSLA 170728P00405000 P 07/28/17 405.0 32.70 34.20
TSLA 170728P00407500 P 07/28/17 407.5 34.25 35.85
TSLA 170728P00410000 P 07/28/17 410.0 36.15 37.80
TSLA 170728P00412500 P 07/28/17 412.5 37.05 39.75
TSLA 170728P00415000 P 07/28/17 415.0 39.50 41.50
TSLA 170728P00417500 P 07/28/17 417.5 41.35 43.40
TSLA 170728P00420000 P 07/28/17 420.0 43.30 45.55
TSLA 170728P00425000 P 07/28/17 425.0 47.30 49.50
TSLA 170728P00430000 P 07/28/17 430.0 51.60 53.45
TSLA 170728P00435000 P 07/28/17 435.0 55.75 57.75
TSLA 170728P00440000 P 07/28/17 440.0 60.35 62.45
TSLA 170728P00445000 P 07/28/17 445.0 64.30 66.70
TSLA 170728P00450000 P 07/28/17 450.0 69.30 71.65
TSLA 170728P00455000 P 07/28/17 455.0 73.30 76.00
TSLA 170728P00460000 P 07/28/17 460.0 78.20 80.45
TSLA 170728P00465000 P 07/28/17 465.0 82.90 85.15
TSLA 170728P00470000 P 07/28/17 470.0 87.65 89.95
TSLA 170728P00475000 P 07/28/17 475.0 92.55 94.85
TSLA 170728P00480000 P 07/28/17 480.0 97.10 99.60
TSLA 170728P00485000 P 07/28/17 485.0 101.85 104.55
TSLA 170728P00490000 P 07/28/17 490.0 107.05 109.40
TSLA 170728P00495000 P 07/28/17 495.0 112.05 114.55
TSLA 170728P00500000 P 07/28/17 500.0 116.95 119.60
TSLA 170728P00510000 P 07/28/17 510.0 126.80 129.65
TSLA 170728P00520000 P 07/28/17 520.0 136.10 139.45
TSLA 170804C00335000 C 08/04/17 335.0 53.05 56.05
TSLA 170804C00337500 C 08/04/17 337.5 50.80 54.05
TSLA 170804C00340000 C 08/04/17 340.0 48.85 52.20
TSLA 170804C00342500 C 08/04/17 342.5 47.10 50.05
TSLA 170804C00345000 C 08/04/17 345.0 45.25 48.20
TSLA 170804C00347500 C 08/04/17 347.5 43.60 46.25
TSLA 170804C00350000 C 08/04/17 350.0 41.60 44.60
TSLA 170804C00352500 C 08/04/17 352.5 39.50 42.80
TSLA 170804C00355000 C 08/04/17 355.0 38.05 41.20
TSLA 170804C00357500 C 08/04/17 357.5 36.80 39.40
TSLA 170804C00360000 C 08/04/17 360.0 35.35 37.65
TSLA 170804C00362500 C 08/04/17 362.5 33.80 35.75
TSLA 170804C00365000 C 08/04/17 365.0 32.35 34.05
TSLA 170804C00367500 C 08/04/17 367.5 30.45 32.60
TSLA 170804C00370000 C 08/04/17 370.0 28.95 31.10
TSLA 170804C00372500 C 08/04/17 372.5 27.85 29.65
TSLA 170804C00375000 C 08/04/17 375.0 26.40 28.40
TSLA 170804C00377500 C 08/04/17 377.5 25.10 27.00
TSLA 170804C00380000 C 08/04/17 380.0 23.90 25.65
TSLA 170804C00382500 C 08/04/17 382.5 22.60 24.55
TSLA 170804C00385000 C 08/04/17 385.0 21.35 23.40
TSLA 170804C00387500 C 08/04/17 387.5 20.20 22.20
TSLA 170804C00390000 C 08/04/17 390.0 19.15 21.20
TSLA 170804C00392500 C 08/04/17 392.5 18.10 20.20
TSLA 170804C00395000 C 08/04/17 395.0 17.10 18.75
TSLA 170804C00397500 C 08/04/17 397.5 16.10 18.10
TSLA 170804C00400000 C 08/04/17 400.0 15.05 17.40
TSLA 170804C00402500 C 08/04/17 402.5 14.20 16.20
TSLA 170804C00405000 C 08/04/17 405.0 13.45 15.60
TSLA 170804C00407500 C 08/04/17 407.5 12.70 14.60
TSLA 170804P00335000 P 08/04/17 335.0 6.10 8.05
TSLA 170804P00337500 P 08/04/17 337.5 6.65 8.90
TSLA 170804P00340000 P 08/04/17 340.0 7.00 9.50
TSLA 170804P00342500 P 08/04/17 342.5 8.00 9.50
TSLA 170804P00345000 P 08/04/17 345.0 8.60 10.50
TSLA 170804P00347500 P 08/04/17 347.5 9.05 11.20
TSLA 170804P00350000 P 08/04/17 350.0 9.75 11.75
TSLA 170804P00352500 P 08/04/17 352.5 10.45 12.95
TSLA 170804P00355000 P 08/04/17 355.0 11.15 13.40
TSLA 170804P00357500 P 08/04/17 357.5 12.15 14.75
TSLA 170804P00360000 P 08/04/17 360.0 13.05 15.00
TSLA 170804P00362500 P 08/04/17 362.5 13.95 15.95
TSLA 170804P00365000 P 08/04/17 365.0 14.95 17.40
TSLA 170804P00367500 P 08/04/17 367.5 15.65 18.40
TSLA 170804P00370000 P 08/04/17 370.0 16.95 19.40
TSLA 170804P00372500 P 08/04/17 372.5 17.90 20.55
TSLA 170804P00375000 P 08/04/17 375.0 19.10 21.55
TSLA 170804P00377500 P 08/04/17 377.5 20.15 22.75
TSLA 170804P00380000 P 08/04/17 380.0 21.45 22.90
TSLA 170804P00382500 P 08/04/17 382.5 22.55 24.90
TSLA 170804P00385000 P 08/04/17 385.0 23.80 26.50
TSLA 170804P00387500 P 08/04/17 387.5 25.15 27.70
TSLA 170804P00390000 P 08/04/17 390.0 26.90 29.15
TSLA 170804P00392500 P 08/04/17 392.5 28.20 30.55
TSLA 170804P00395000 P 08/04/17 395.0 29.80 32.05
TSLA 170804P00397500 P 08/04/17 397.5 31.35 33.60
TSLA 170804P00400000 P 08/04/17 400.0 32.65 35.20
TSLA 170804P00402500 P 08/04/17 402.5 34.55 36.75
TSLA 170804P00405000 P 08/04/17 405.0 36.00 38.45
TSLA 170804P00407500 P 08/04/17 407.5 37.55 40.20
TSLA 170818C00185000 C 08/18/17 185.0 196.45 199.40
TSLA 170818C00190000 C 08/18/17 190.0 191.35 194.40
TSLA 170818C00195000 C 08/18/17 195.0 186.35 189.25
TSLA 170818C00200000 C 08/18/17 200.0 181.25 184.30
TSLA 170818C00205000 C 08/18/17 205.0 176.40 179.45
TSLA 170818C00210000 C 08/18/17 210.0 171.60 174.45
TSLA 170818C00215000 C 08/18/17 215.0 166.55 169.35
TSLA 170818C00220000 C 08/18/17 220.0 161.60 164.15
TSLA 170818C00225000 C 08/18/17 225.0 156.65 159.20
TSLA 170818C00230000 C 08/18/17 230.0 151.85 154.65
TSLA 170818C00235000 C 08/18/17 235.0 146.95 149.65
TSLA 170818C00240000 C 08/18/17 240.0 141.90 144.45
TSLA 170818C00245000 C 08/18/17 245.0 137.10 139.75
TSLA 170818C00250000 C 08/18/17 250.0 132.30 134.55
TSLA 170818C00255000 C 08/18/17 255.0 127.45 129.95
TSLA 170818C00260000 C 08/18/17 260.0 122.65 124.90
TSLA 170818C00265000 C 08/18/17 265.0 117.90 120.30
TSLA 170818C00270000 C 08/18/17 270.0 113.20 115.35
TSLA 170818C00275000 C 08/18/17 275.0 108.30 110.60
TSLA 170818C00280000 C 08/18/17 280.0 103.75 105.70
TSLA 170818C00285000 C 08/18/17 285.0 98.95 101.05
TSLA 170818C00290000 C 08/18/17 290.0 94.50 96.50
TSLA 170818C00295000 C 08/18/17 295.0 89.90 92.05
TSLA 170818C00300000 C 08/18/17 300.0 85.30 87.50
TSLA 170818C00305000 C 08/18/17 305.0 80.90 82.50
TSLA 170818C00310000 C 08/18/17 310.0 76.40 78.35
TSLA 170818C00315000 C 08/18/17 315.0 72.40 74.05
TSLA 170818C00320000 C 08/18/17 320.0 68.35 69.90
TSLA 170818C00325000 C 08/18/17 325.0 64.05 65.80
TSLA 170818C00330000 C 08/18/17 330.0 60.25 61.85
TSLA 170818C00335000 C 08/18/17 335.0 56.40 57.70
TSLA 170818C00340000 C 08/18/17 340.0 52.60 53.90
TSLA 170818C00345000 C 08/18/17 345.0 49.00 50.20
TSLA 170818C00350000 C 08/18/17 350.0 45.45 46.75
TSLA 170818C00355000 C 08/18/17 355.0 42.25 43.40
TSLA 170818C00360000 C 08/18/17 360.0 39.15 40.05
TSLA 170818C00365000 C 08/18/17 365.0 36.20 37.20
TSLA 170818C00370000 C 08/18/17 370.0 33.25 34.25
TSLA 170818C00375000 C 08/18/17 375.0 30.60 31.00
TSLA 170818C00380000 C 08/18/17 380.0 27.85 28.80
TSLA 170818C00385000 C 08/18/17 385.0 25.70 26.35
TSLA 170818C00390000 C 08/18/17 390.0 23.20 24.05
TSLA 170818C00395000 C 08/18/17 395.0 21.25 21.90
TSLA 170818C00400000 C 08/18/17 400.0 19.45 19.90
TSLA 170818C00405000 C 08/18/17 405.0 17.15 18.05
TSLA 170818C00410000 C 08/18/17 410.0 15.70 16.40
TSLA 170818C00415000 C 08/18/17 415.0 14.20 14.80
TSLA 170818C00420000 C 08/18/17 420.0 12.90 13.40
TSLA 170818C00425000 C 08/18/17 425.0 11.45 12.15
TSLA 170818C00430000 C 08/18/17 430.0 10.45 10.95
TSLA 170818C00435000 C 08/18/17 435.0 9.15 9.90
TSLA 170818C00440000 C 08/18/17 440.0 8.40 8.85
TSLA 170818C00445000 C 08/18/17 445.0 7.55 7.95
TSLA 170818C00450000 C 08/18/17 450.0 6.75 7.00
TSLA 170818C00455000 C 08/18/17 455.0 5.95 6.45
TSLA 170818C00460000 C 08/18/17 460.0 5.30 5.80
TSLA 170818C00465000 C 08/18/17 465.0 4.80 5.25
TSLA 170818C00470000 C 08/18/17 470.0 4.25 4.75
TSLA 170818C00475000 C 08/18/17 475.0 3.80 4.25
TSLA 170818C00480000 C 08/18/17 480.0 3.40 3.80
TSLA 170818C00485000 C 08/18/17 485.0 3.00 3.45
TSLA 170818C00490000 C 08/18/17 490.0 2.69 3.10
TSLA 170818C00495000 C 08/18/17 495.0 2.39 2.81
TSLA 170818C00500000 C 08/18/17 500.0 2.12 2.49
TSLA 170818C00505000 C 08/18/17 505.0 1.89 2.30
TSLA 170818C00510000 C 08/18/17 510.0 1.68 2.09
TSLA 170818C00515000 C 08/18/17 515.0 1.52 1.91
TSLA 170818C00520000 C 08/18/17 520.0 1.41 1.72
TSLA 170818C00525000 C 08/18/17 525.0 1.25 1.60
TSLA 170818C00530000 C 08/18/17 530.0 1.12 1.46
TSLA 170818C00535000 C 08/18/17 535.0 1.03 1.34
TSLA 170818C00540000 C 08/18/17 540.0 0.91 1.24
TSLA 170818C00545000 C 08/18/17 545.0 0.82 1.14
TSLA 170818C00550000 C 08/18/17 550.0 0.75 1.00
TSLA 170818C00555000 C 08/18/17 555.0 0.45 0.90
TSLA 170818C00560000 C 08/18/17 560.0 0.58 0.75
TSLA 170818C00570000 C 08/18/17 570.0 0.34 0.80
TSLA 170818C00580000 C 08/18/17 580.0 0.34 0.70
TSLA 170818C00590000 C 08/18/17 590.0 0.15 0.64
TSLA 170818C00600000 C 08/18/17 600.0 0.21 0.55
TSLA 170818C00610000 C 08/18/17 610.0 0.14 0.52
TSLA 170818C00620000 C 08/18/17 620.0 0.13 0.48
TSLA 170818C00630000 C 08/18/17 630.0 0.08 0.46
TSLA 170818C00640000 C 08/18/17 640.0 0.06 0.43
TSLA 170818C00650000 C 08/18/17 650.0 0.04 0.30
TSLA 170818P00185000 P 08/18/17 185.0 0.08 0.45
TSLA 170818P00190000 P 08/18/17 190.0 0.12 0.46
TSLA 170818P00195000 P 08/18/17 195.0 0.17 0.51
TSLA 170818P00200000 P 08/18/17 200.0 0.21 0.54
TSLA 170818P00205000 P 08/18/17 205.0 0.22 0.58
TSLA 170818P00210000 P 08/18/17 210.0 0.35 0.64
TSLA 170818P00215000 P 08/18/17 215.0 0.35 0.50
TSLA 170818P00220000 P 08/18/17 220.0 0.40 0.54
TSLA 170818P00225000 P 08/18/17 225.0 0.46 0.60
TSLA 170818P00230000 P 08/18/17 230.0 0.53 0.88
TSLA 170818P00235000 P 08/18/17 235.0 0.60 0.98
TSLA 170818P00240000 P 08/18/17 240.0 0.71 0.89
TSLA 170818P00245000 P 08/18/17 245.0 0.82 1.00
TSLA 170818P00250000 P 08/18/17 250.0 1.00 1.10
TSLA 170818P00255000 P 08/18/17 255.0 1.08 1.44
TSLA 170818P00260000 P 08/18/17 260.0 1.25 1.56
TSLA 170818P00265000 P 08/18/17 265.0 1.46 1.79
TSLA 170818P00270000 P 08/18/17 270.0 1.60 2.04
TSLA 170818P00275000 P 08/18/17 275.0 1.92 2.30
TSLA 170818P00280000 P 08/18/17 280.0 2.20 2.53
TSLA 170818P00285000 P 08/18/17 285.0 2.55 2.92
TSLA 170818P00290000 P 08/18/17 290.0 2.76 3.15
TSLA 170818P00295000 P 08/18/17 295.0 3.30 3.60
TSLA 170818P00300000 P 08/18/17 300.0 3.75 4.05
TSLA 170818P00305000 P 08/18/17 305.0 4.30 4.75
TSLA 170818P00310000 P 08/18/17 310.0 4.90 5.30
TSLA 170818P00315000 P 08/18/17 315.0 5.50 6.05
TSLA 170818P00320000 P 08/18/17 320.0 6.40 6.80
TSLA 170818P00325000 P 08/18/17 325.0 7.35 7.70
TSLA 170818P00330000 P 08/18/17 330.0 8.30 8.75
TSLA 170818P00335000 P 08/18/17 335.0 9.40 9.85
TSLA 170818P00340000 P 08/18/17 340.0 10.70 11.10
TSLA 170818P00345000 P 08/18/17 345.0 12.05 12.50
TSLA 170818P00350000 P 08/18/17 350.0 13.50 14.05
TSLA 170818P00355000 P 08/18/17 355.0 15.15 15.70
TSLA 170818P00360000 P 08/18/17 360.0 16.70 17.50
TSLA 170818P00365000 P 08/18/17 365.0 18.70 19.45
TSLA 170818P00370000 P 08/18/17 370.0 20.85 21.55
TSLA 170818P00375000 P 08/18/17 375.0 23.00 23.85
TSLA 170818P00380000 P 08/18/17 380.0 25.55 26.30
TSLA 170818P00385000 P 08/18/17 385.0 28.10 28.80
TSLA 170818P00390000 P 08/18/17 390.0 30.65 31.55
TSLA 170818P00395000 P 08/18/17 395.0 33.60 34.45
TSLA 170818P00400000 P 08/18/17 400.0 36.60 37.60
TSLA 170818P00405000 P 08/18/17 405.0 39.70 40.70
TSLA 170818P00410000 P 08/18/17 410.0 43.15 44.10
TSLA 170818P00415000 P 08/18/17 415.0 46.55 47.55
TSLA 170818P00420000 P 08/18/17 420.0 50.05 51.20
TSLA 170818P00425000 P 08/18/17 425.0 53.80 54.95
TSLA 170818P00430000 P 08/18/17 430.0 57.75 58.75
TSLA 170818P00435000 P 08/18/17 435.0 61.25 62.70
TSLA 170818P00440000 P 08/18/17 440.0 65.05 66.80
TSLA 170818P00445000 P 08/18/17 445.0 69.35 70.95
TSLA 170818P00450000 P 08/18/17 450.0 73.30 75.25
TSLA 170818P00455000 P 08/18/17 455.0 77.45 79.45
TSLA 170818P00460000 P 08/18/17 460.0 81.85 83.60
TSLA 170818P00465000 P 08/18/17 465.0 86.25 88.45
TSLA 170818P00470000 P 08/18/17 470.0 91.05 92.85
TSLA 170818P00475000 P 08/18/17 475.0 95.15 97.15
TSLA 170818P00480000 P 08/18/17 480.0 99.80 101.75
TSLA 170818P00485000 P 08/18/17 485.0 104.25 106.50
TSLA 170818P00490000 P 08/18/17 490.0 109.05 111.10
TSLA 170818P00495000 P 08/18/17 495.0 113.80 115.90
TSLA 170818P00500000 P 08/18/17 500.0 118.55 120.60
TSLA 170818P00505000 P 08/18/17 505.0 123.10 125.40
TSLA 170818P00510000 P 08/18/17 510.0 127.85 130.20
TSLA 170818P00515000 P 08/18/17 515.0 132.85 134.95
TSLA 170818P00520000 P 08/18/17 520.0 137.65 139.80
TSLA 170818P00525000 P 08/18/17 525.0 142.45 144.50
TSLA 170818P00530000 P 08/18/17 530.0 147.30 149.55
TSLA 170818P00535000 P 08/18/17 535.0 152.25 154.35
TSLA 170818P00540000 P 08/18/17 540.0 157.10 159.45
TSLA 170818P00545000 P 08/18/17 545.0 161.65 164.30
TSLA 170818P00550000 P 08/18/17 550.0 166.80 169.15
TSLA 170818P00555000 P 08/18/17 555.0 171.80 173.80
TSLA 170818P00560000 P 08/18/17 560.0 176.65 179.05
TSLA 170818P00570000 P 08/18/17 570.0 186.45 188.85
TSLA 170818P00580000 P 08/18/17 580.0 196.10 198.90
TSLA 170818P00590000 P 08/18/17 590.0 205.95 208.80
TSLA 170818P00600000 P 08/18/17 600.0 215.90 218.75
TSLA 170818P00610000 P 08/18/17 610.0 225.90 228.70
TSLA 170818P00620000 P 08/18/17 620.0 235.85 238.65
TSLA 170818P00630000 P 08/18/17 630.0 245.70 248.60
TSLA 170818P00640000 P 08/18/17 640.0 255.70 258.60
TSLA 170818P00650000 P 08/18/17 650.0 265.70 268.50
TSLA 170915C00120000 C 09/15/17 120.0 261.55 263.70
TSLA 170915C00125000 C 09/15/17 125.0 256.55 258.70
TSLA 170915C00130000 C 09/15/17 130.0 251.55 253.70
TSLA 170915C00135000 C 09/15/17 135.0 246.55 248.70
TSLA 170915C00140000 C 09/15/17 140.0 241.55 243.70
TSLA 170915C00145000 C 09/15/17 145.0 236.55 238.70
TSLA 170915C00150000 C 09/15/17 150.0 231.35 233.70
TSLA 170915C00155000 C 09/15/17 155.0 226.50 228.65
TSLA 170915C00160000 C 09/15/17 160.0 221.55 223.85
TSLA 170915C00165000 C 09/15/17 165.0 216.55 218.70
TSLA 170915C00170000 C 09/15/17 170.0 210.80 213.95
TSLA 170915C00175000 C 09/15/17 175.0 206.55 208.70
TSLA 170915C00180000 C 09/15/17 180.0 200.85 204.25
TSLA 170915C00185000 C 09/15/17 185.0 196.60 198.75
TSLA 170915C00190000 C 09/15/17 190.0 191.70 193.80
TSLA 170915C00195000 C 09/15/17 195.0 186.75 188.80
TSLA 170915C00200000 C 09/15/17 200.0 181.80 183.85
TSLA 170915C00205000 C 09/15/17 205.0 176.85 178.90
TSLA 170915C00210000 C 09/15/17 210.0 171.75 173.95
TSLA 170915C00215000 C 09/15/17 215.0 166.90 169.05
TSLA 170915C00220000 C 09/15/17 220.0 162.00 164.10
TSLA 170915C00225000 C 09/15/17 225.0 157.20 159.20
TSLA 170915C00230000 C 09/15/17 230.0 152.35 154.35
TSLA 170915C00235000 C 09/15/17 235.0 147.45 149.15
TSLA 170915C00240000 C 09/15/17 240.0 142.30 144.85
TSLA 170915C00245000 C 09/15/17 245.0 137.75 139.80
TSLA 170915C00250000 C 09/15/17 250.0 133.10 135.15
TSLA 170915C00255000 C 09/15/17 255.0 128.30 130.30
TSLA 170915C00260000 C 09/15/17 260.0 123.55 125.00
TSLA 170915C00265000 C 09/15/17 265.0 118.75 120.95
TSLA 170915C00270000 C 09/15/17 270.0 114.15 116.50
TSLA 170915C00275000 C 09/15/17 275.0 109.60 111.60
TSLA 170915C00280000 C 09/15/17 280.0 104.90 107.10
TSLA 170915C00285000 C 09/15/17 285.0 100.40 102.05
TSLA 170915C00290000 C 09/15/17 290.0 96.10 98.20
TSLA 170915C00295000 C 09/15/17 295.0 91.65 93.50
TSLA 170915C00300000 C 09/15/17 300.0 87.40 88.85
TSLA 170915C00305000 C 09/15/17 305.0 83.25 85.00
TSLA 170915C00310000 C 09/15/17 310.0 79.00 80.30
TSLA 170915C00315000 C 09/15/17 315.0 74.95 76.65
TSLA 170915C00320000 C 09/15/17 320.0 70.85 72.45
TSLA 170915C00325000 C 09/15/17 325.0 67.05 68.40
TSLA 170915C00330000 C 09/15/17 330.0 63.10 64.45
TSLA 170915C00335000 C 09/15/17 335.0 59.60 60.90
TSLA 170915C00340000 C 09/15/17 340.0 56.05 57.45
TSLA 170915C00345000 C 09/15/17 345.0 52.60 54.00
TSLA 170915C00350000 C 09/15/17 350.0 49.35 50.60
TSLA 170915C00355000 C 09/15/17 355.0 46.05 47.45
TSLA 170915C00360000 C 09/15/17 360.0 43.05 44.20
TSLA 170915C00365000 C 09/15/17 365.0 40.15 41.35
TSLA 170915C00370000 C 09/15/17 370.0 37.40 38.30
TSLA 170915C00375000 C 09/15/17 375.0 34.70 35.65
TSLA 170915C00380000 C 09/15/17 380.0 32.20 32.90
TSLA 170915C00385000 C 09/15/17 385.0 29.85 30.50
TSLA 170915C00390000 C 09/15/17 390.0 27.55 28.25
TSLA 170915C00395000 C 09/15/17 395.0 25.45 26.30
TSLA 170915C00400000 C 09/15/17 400.0 23.45 24.15
TSLA 170915C00405000 C 09/15/17 405.0 21.60 22.20
TSLA 170915C00410000 C 09/15/17 410.0 20.00 20.45
TSLA 170915C00415000 C 09/15/17 415.0 18.25 18.80
TSLA 170915C00420000 C 09/15/17 420.0 16.85 17.30
TSLA 170915C00425000 C 09/15/17 425.0 15.35 15.85
TSLA 170915C00430000 C 09/15/17 430.0 14.05 14.50
TSLA 170915C00435000 C 09/15/17 435.0 12.85 13.25
TSLA 170915C00440000 C 09/15/17 440.0 11.75 12.15
TSLA 170915C00445000 C 09/15/17 445.0 10.75 11.20
TSLA 170915C00450000 C 09/15/17 450.0 9.80 10.20
TSLA 170915C00455000 C 09/15/17 455.0 8.95 9.30
TSLA 170915C00460000 C 09/15/17 460.0 8.15 8.50
TSLA 170915C00465000 C 09/15/17 465.0 7.45 7.75
TSLA 170915C00470000 C 09/15/17 470.0 6.75 7.10
TSLA 170915C00475000 C 09/15/17 475.0 6.15 6.50
TSLA 170915C00480000 C 09/15/17 480.0 5.60 5.95
TSLA 170915C00485000 C 09/15/17 485.0 5.10 5.40
TSLA 170915C00490000 C 09/15/17 490.0 4.65 4.95
TSLA 170915C00495000 C 09/15/17 495.0 4.20 4.55
TSLA 170915C00500000 C 09/15/17 500.0 3.85 4.15
TSLA 170915C00505000 C 09/15/17 505.0 3.45 3.80
TSLA 170915C00510000 C 09/15/17 510.0 3.15 3.45
TSLA 170915C00515000 C 09/15/17 515.0 2.89 3.15
TSLA 170915C00520000 C 09/15/17 520.0 2.64 2.90
TSLA 170915C00525000 C 09/15/17 525.0 2.38 2.64
TSLA 170915C00530000 C 09/15/17 530.0 2.18 2.45
TSLA 170915C00535000 C 09/15/17 535.0 1.95 2.25
TSLA 170915C00540000 C 09/15/17 540.0 1.78 2.05
TSLA 170915C00545000 C 09/15/17 545.0 1.60 1.87
TSLA 170915C00550000 C 09/15/17 550.0 1.45 1.72
TSLA 170915C00555000 C 09/15/17 555.0 1.31 1.58
TSLA 170915C00560000 C 09/15/17 560.0 1.18 1.46
TSLA 170915C00570000 C 09/15/17 570.0 0.98 1.25
TSLA 170915C00580000 C 09/15/17 580.0 0.84 1.07
TSLA 170915C00590000 C 09/15/17 590.0 0.68 0.95
TSLA 170915C00600000 C 09/15/17 600.0 0.54 0.80
TSLA 170915C00610000 C 09/15/17 610.0 0.44 0.71
TSLA 170915C00620000 C 09/15/17 620.0 0.37 0.62
TSLA 170915C00630000 C 09/15/17 630.0 0.30 0.55
TSLA 170915C00640000 C 09/15/17 640.0 0.19 0.49
TSLA 170915C00650000 C 09/15/17 650.0 0.18 0.44
TSLA 170915P00120000 P 09/15/17 120.0 0.02 0.22
TSLA 170915P00125000 P 09/15/17 125.0 0.00 0.23
TSLA 170915P00130000 P 09/15/17 130.0 0.02 0.24
TSLA 170915P00135000 P 09/15/17 135.0 0.02 0.23
TSLA 170915P00140000 P 09/15/17 140.0 0.10 0.26
TSLA 170915P00145000 P 09/15/17 145.0 0.15 0.27
TSLA 170915P00150000 P 09/15/17 150.0 0.19 0.25
TSLA 170915P00155000 P 09/15/17 155.0 0.08 0.31
TSLA 170915P00160000 P 09/15/17 160.0 0.11 0.34
TSLA 170915P00165000 P 09/15/17 165.0 0.17 0.37
TSLA 170915P00170000 P 09/15/17 170.0 0.20 0.40
TSLA 170915P00175000 P 09/15/17 175.0 0.19 0.44
TSLA 170915P00180000 P 09/15/17 180.0 0.30 0.48
TSLA 170915P00185000 P 09/15/17 185.0 0.28 0.53
TSLA 170915P00190000 P 09/15/17 190.0 0.33 0.59
TSLA 170915P00195000 P 09/15/17 195.0 0.40 0.65
TSLA 170915P00200000 P 09/15/17 200.0 0.55 0.62
TSLA 170915P00205000 P 09/15/17 205.0 0.54 0.80
TSLA 170915P00210000 P 09/15/17 210.0 0.60 0.87
TSLA 170915P00215000 P 09/15/17 215.0 0.74 0.97
TSLA 170915P00220000 P 09/15/17 220.0 0.95 1.08
TSLA 170915P00225000 P 09/15/17 225.0 0.93 1.20
TSLA 170915P00230000 P 09/15/17 230.0 1.15 1.34
TSLA 170915P00235000 P 09/15/17 235.0 1.23 1.50
TSLA 170915P00240000 P 09/15/17 240.0 1.41 1.65
TSLA 170915P00245000 P 09/15/17 245.0 1.70 1.85
TSLA 170915P00250000 P 09/15/17 250.0 1.83 2.05
TSLA 170915P00255000 P 09/15/17 255.0 2.03 2.29
TSLA 170915P00260000 P 09/15/17 260.0 2.32 2.56
TSLA 170915P00265000 P 09/15/17 265.0 2.61 2.86
TSLA 170915P00270000 P 09/15/17 270.0 3.00 3.20
TSLA 170915P00275000 P 09/15/17 275.0 3.30 3.60
TSLA 170915P00280000 P 09/15/17 280.0 3.70 4.05
TSLA 170915P00285000 P 09/15/17 285.0 4.20 4.50
TSLA 170915P00290000 P 09/15/17 290.0 4.75 5.05
TSLA 170915P00295000 P 09/15/17 295.0 5.30 5.65
TSLA 170915P00300000 P 09/15/17 300.0 6.00 6.30
TSLA 170915P00305000 P 09/15/17 305.0 6.75 7.05
TSLA 170915P00310000 P 09/15/17 310.0 7.55 7.80
TSLA 170915P00315000 P 09/15/17 315.0 8.45 8.75
TSLA 170915P00320000 P 09/15/17 320.0 9.45 9.80
TSLA 170915P00325000 P 09/15/17 325.0 10.50 10.75
TSLA 170915P00330000 P 09/15/17 330.0 11.70 12.05
TSLA 170915P00335000 P 09/15/17 335.0 13.00 13.35
TSLA 170915P00340000 P 09/15/17 340.0 14.40 14.70
TSLA 170915P00345000 P 09/15/17 345.0 15.90 16.35
TSLA 170915P00350000 P 09/15/17 350.0 17.50 17.90
TSLA 170915P00355000 P 09/15/17 355.0 19.30 19.70
TSLA 170915P00360000 P 09/15/17 360.0 21.15 21.65
TSLA 170915P00365000 P 09/15/17 365.0 23.20 23.65
TSLA 170915P00370000 P 09/15/17 370.0 25.35 25.85
TSLA 170915P00375000 P 09/15/17 375.0 27.60 28.20
TSLA 170915P00380000 P 09/15/17 380.0 30.05 30.65
TSLA 170915P00385000 P 09/15/17 385.0 32.55 33.25
TSLA 170915P00390000 P 09/15/17 390.0 35.25 36.00
TSLA 170915P00395000 P 09/15/17 395.0 38.05 38.90
TSLA 170915P00400000 P 09/15/17 400.0 41.00 41.90
TSLA 170915P00405000 P 09/15/17 405.0 44.05 45.00
TSLA 170915P00410000 P 09/15/17 410.0 47.25 48.25
TSLA 170915P00415000 P 09/15/17 415.0 50.60 51.60
TSLA 170915P00420000 P 09/15/17 420.0 54.10 55.15
TSLA 170915P00425000 P 09/15/17 425.0 57.65 58.75
TSLA 170915P00430000 P 09/15/17 430.0 61.30 62.45
TSLA 170915P00435000 P 09/15/17 435.0 65.00 66.40
TSLA 170915P00440000 P 09/15/17 440.0 68.90 70.25
TSLA 170915P00445000 P 09/15/17 445.0 72.60 74.10
TSLA 170915P00450000 P 09/15/17 450.0 76.65 78.10
TSLA 170915P00455000 P 09/15/17 455.0 81.10 82.25
TSLA 170915P00460000 P 09/15/17 460.0 85.15 86.50
TSLA 170915P00465000 P 09/15/17 465.0 89.20 90.85
TSLA 170915P00470000 P 09/15/17 470.0 93.85 95.35
TSLA 170915P00475000 P 09/15/17 475.0 97.95 99.75
TSLA 170915P00480000 P 09/15/17 480.0 102.20 104.00
TSLA 170915P00485000 P 09/15/17 485.0 106.90 108.45
TSLA 170915P00490000 P 09/15/17 490.0 111.20 112.95
TSLA 170915P00495000 P 09/15/17 495.0 115.75 117.45
TSLA 170915P00500000 P 09/15/17 500.0 120.35 122.20
TSLA 170915P00505000 P 09/15/17 505.0 124.85 126.90
TSLA 170915P00510000 P 09/15/17 510.0 129.50 131.65
TSLA 170915P00515000 P 09/15/17 515.0 134.10 136.50
TSLA 170915P00520000 P 09/15/17 520.0 138.85 141.20
TSLA 170915P00525000 P 09/15/17 525.0 143.60 145.85
TSLA 170915P00530000 P 09/15/17 530.0 148.35 151.10
TSLA 170915P00535000 P 09/15/17 535.0 153.05 155.35
TSLA 170915P00540000 P 09/15/17 540.0 158.05 160.25
TSLA 170915P00545000 P 09/15/17 545.0 162.85 164.95
TSLA 170915P00550000 P 09/15/17 550.0 167.60 169.80
TSLA 170915P00555000 P 09/15/17 555.0 172.45 174.65
TSLA 170915P00560000 P 09/15/17 560.0 177.40 179.60
TSLA 170915P00570000 P 09/15/17 570.0 187.05 189.50
TSLA 170915P00580000 P 09/15/17 580.0 197.20 199.25
TSLA 170915P00590000 P 09/15/17 590.0 206.85 209.20
TSLA 170915P00600000 P 09/15/17 600.0 216.65 218.90
TSLA 170915P00610000 P 09/15/17 610.0 226.25 228.95
TSLA 170915P00620000 P 09/15/17 620.0 236.30 238.85
TSLA 170915P00630000 P 09/15/17 630.0 246.40 248.75
TSLA 170915P00640000 P 09/15/17 640.0 256.20 258.70
TSLA 170915P00650000 P 09/15/17 650.0 266.10 268.60
TSLA 171117C00125000 C 11/17/17 125.0 256.05 259.55
TSLA 171117C00130000 C 11/17/17 130.0 250.50 254.25
TSLA 171117C00135000 C 11/17/17 135.0 245.60 249.75
TSLA 171117C00140000 C 11/17/17 140.0 240.50 244.25
TSLA 171117C00145000 C 11/17/17 145.0 235.50 239.55
TSLA 171117C00150000 C 11/17/17 150.0 231.10 234.15
TSLA 171117C00155000 C 11/17/17 155.0 225.65 229.70
TSLA 171117C00160000 C 11/17/17 160.0 220.80 224.55
TSLA 171117C00165000 C 11/17/17 165.0 215.90 219.35
TSLA 171117C00170000 C 11/17/17 170.0 211.05 214.50
TSLA 171117C00175000 C 11/17/17 175.0 206.00 209.40
TSLA 171117C00180000 C 11/17/17 180.0 201.10 204.65
TSLA 171117C00185000 C 11/17/17 185.0 196.20 199.65
TSLA 171117C00190000 C 11/17/17 190.0 191.30 194.90
TSLA 171117C00195000 C 11/17/17 195.0 186.80 189.80
TSLA 171117C00200000 C 11/17/17 200.0 181.60 184.95
TSLA 171117C00205000 C 11/17/17 205.0 177.35 180.00
TSLA 171117C00210000 C 11/17/17 210.0 172.40 175.60
TSLA 171117C00215000 C 11/17/17 215.0 167.60 170.45
TSLA 171117C00220000 C 11/17/17 220.0 162.85 165.85
TSLA 171117C00225000 C 11/17/17 225.0 157.70 161.00
TSLA 171117C00230000 C 11/17/17 230.0 153.25 156.25
TSLA 171117C00235000 C 11/17/17 235.0 148.45 151.50
TSLA 171117C00240000 C 11/17/17 240.0 143.95 147.00
TSLA 171117C00245000 C 11/17/17 245.0 139.60 142.20
TSLA 171117C00250000 C 11/17/17 250.0 134.75 137.45
TSLA 171117C00255000 C 11/17/17 255.0 130.70 133.00
TSLA 171117C00260000 C 11/17/17 260.0 125.90 128.75
TSLA 171117C00265000 C 11/17/17 265.0 121.85 124.20
TSLA 171117C00270000 C 11/17/17 270.0 117.60 120.00
TSLA 171117C00275000 C 11/17/17 275.0 113.10 115.60
TSLA 171117C00280000 C 11/17/17 280.0 109.10 111.50
TSLA 171117C00285000 C 11/17/17 285.0 104.80 107.30
TSLA 171117C00290000 C 11/17/17 290.0 100.80 102.90
TSLA 171117C00295000 C 11/17/17 295.0 96.80 98.60
TSLA 171117C00300000 C 11/17/17 300.0 92.90 94.90
TSLA 171117C00305000 C 11/17/17 305.0 88.80 90.80
TSLA 171117C00310000 C 11/17/17 310.0 85.05 87.25
TSLA 171117C00315000 C 11/17/17 315.0 81.35 83.10
TSLA 171117C00320000 C 11/17/17 320.0 77.75 79.50
TSLA 171117C00325000 C 11/17/17 325.0 74.15 75.95
TSLA 171117C00330000 C 11/17/17 330.0 70.90 72.55
TSLA 171117C00335000 C 11/17/17 335.0 67.55 69.20
TSLA 171117C00340000 C 11/17/17 340.0 64.15 65.70
TSLA 171117C00350000 C 11/17/17 350.0 58.10 59.45
TSLA 171117C00360000 C 11/17/17 360.0 52.30 53.50
TSLA 171117C00370000 C 11/17/17 370.0 46.90 48.20
TSLA 171117C00380000 C 11/17/17 380.0 41.85 43.05
TSLA 171117C00390000 C 11/17/17 390.0 37.45 38.35
TSLA 171117C00400000 C 11/17/17 400.0 33.30 34.10
TSLA 171117C00410000 C 11/17/17 410.0 29.50 30.35
TSLA 171117C00420000 C 11/17/17 420.0 26.00 26.75
TSLA 171117C00430000 C 11/17/17 430.0 22.85 23.60
TSLA 171117C00440000 C 11/17/17 440.0 20.15 20.80
TSLA 171117C00450000 C 11/17/17 450.0 17.70 18.25
TSLA 171117C00460000 C 11/17/17 460.0 15.50 16.00
TSLA 171117C00470000 C 11/17/17 470.0 13.60 14.05
TSLA 171117C00480000 C 11/17/17 480.0 11.90 12.35
TSLA 171117C00490000 C 11/17/17 490.0 10.40 10.85
TSLA 171117C00500000 C 11/17/17 500.0 9.05 9.50
TSLA 171117C00510000 C 11/17/17 510.0 7.90 8.30
TSLA 171117C00520000 C 11/17/17 520.0 6.85 7.25
TSLA 171117C00530000 C 11/17/17 530.0 6.10 6.35
TSLA 171117C00540000 C 11/17/17 540.0 5.25 5.55
TSLA 171117C00550000 C 11/17/17 550.0 4.55 4.85
TSLA 171117C00560000 C 11/17/17 560.0 3.95 4.25
TSLA 171117C00570000 C 11/17/17 570.0 3.45 3.70
TSLA 171117C00580000 C 11/17/17 580.0 3.00 3.25
TSLA 171117C00590000 C 11/17/17 590.0 2.61 2.88
TSLA 171117C00600000 C 11/17/17 600.0 2.26 2.50
TSLA 171117C00610000 C 11/17/17 610.0 1.97 2.27
TSLA 171117C00620000 C 11/17/17 620.0 1.72 2.02
TSLA 171117C00630000 C 11/17/17 630.0 1.50 1.80
TSLA 171117C00640000 C 11/17/17 640.0 1.31 1.61
TSLA 171117C00650000 C 11/17/17 650.0 1.13 1.33
TSLA 171117P00125000 P 11/17/17 125.0 0.28 0.32
TSLA 171117P00130000 P 11/17/17 130.0 0.21 0.47
TSLA 171117P00135000 P 11/17/17 135.0 0.23 0.52
TSLA 171117P00140000 P 11/17/17 140.0 0.27 0.57
TSLA 171117P00145000 P 11/17/17 145.0 0.32 0.62
TSLA 171117P00150000 P 11/17/17 150.0 0.39 0.67
TSLA 171117P00155000 P 11/17/17 155.0 0.46 0.76
TSLA 171117P00160000 P 11/17/17 160.0 0.54 0.84
TSLA 171117P00165000 P 11/17/17 165.0 0.62 0.92
TSLA 171117P00170000 P 11/17/17 170.0 0.72 1.00
TSLA 171117P00175000 P 11/17/17 175.0 0.83 1.03
TSLA 171117P00180000 P 11/17/17 180.0 0.95 1.20
TSLA 171117P00185000 P 11/17/17 185.0 1.06 1.36
TSLA 171117P00190000 P 11/17/17 190.0 1.30 1.50
TSLA 171117P00195000 P 11/17/17 195.0 1.36 1.66
TSLA 171117P00200000 P 11/17/17 200.0 1.53 1.83
TSLA 171117P00205000 P 11/17/17 205.0 1.72 2.03
TSLA 171117P00210000 P 11/17/17 210.0 1.93 2.23
TSLA 171117P00215000 P 11/17/17 215.0 2.15 2.46
TSLA 171117P00220000 P 11/17/17 220.0 2.41 2.64
TSLA 171117P00225000 P 11/17/17 225.0 2.70 3.00
TSLA 171117P00230000 P 11/17/17 230.0 3.00 3.20
TSLA 171117P00235000 P 11/17/17 235.0 3.35 3.55
TSLA 171117P00240000 P 11/17/17 240.0 3.70 4.00
TSLA 171117P00245000 P 11/17/17 245.0 4.10 4.35
TSLA 171117P00250000 P 11/17/17 250.0 4.55 4.85
TSLA 171117P00255000 P 11/17/17 255.0 5.05 5.30
TSLA 171117P00260000 P 11/17/17 260.0 5.60 5.85
TSLA 171117P00265000 P 11/17/17 265.0 6.20 6.50
TSLA 171117P00270000 P 11/17/17 270.0 6.85 7.10
TSLA 171117P00275000 P 11/17/17 275.0 7.50 7.80
TSLA 171117P00280000 P 11/17/17 280.0 8.25 8.55
TSLA 171117P00285000 P 11/17/17 285.0 9.05 9.35
TSLA 171117P00290000 P 11/17/17 290.0 9.95 10.25
TSLA 171117P00295000 P 11/17/17 295.0 10.90 11.20
TSLA 171117P00300000 P 11/17/17 300.0 11.90 12.25
TSLA 171117P00305000 P 11/17/17 305.0 12.95 13.25
TSLA 171117P00310000 P 11/17/17 310.0 14.15 14.50
TSLA 171117P00315000 P 11/17/17 315.0 15.40 15.85
TSLA 171117P00320000 P 11/17/17 320.0 16.75 17.15
TSLA 171117P00325000 P 11/17/17 325.0 18.15 18.50
TSLA 171117P00330000 P 11/17/17 330.0 19.65 20.10
TSLA 171117P00335000 P 11/17/17 335.0 21.25 21.75
TSLA 171117P00340000 P 11/17/17 340.0 22.95 23.35
TSLA 171117P00350000 P 11/17/17 350.0 26.65 27.20
TSLA 171117P00360000 P 11/17/17 360.0 30.70 31.35
TSLA 171117P00370000 P 11/17/17 370.0 35.15 35.95
TSLA 171117P00380000 P 11/17/17 380.0 40.15 40.80
TSLA 171117P00390000 P 11/17/17 390.0 45.40 46.25
TSLA 171117P00400000 P 11/17/17 400.0 51.20 52.10
TSLA 171117P00410000 P 11/17/17 410.0 57.15 58.05
TSLA 171117P00420000 P 11/17/17 420.0 63.60 64.55
TSLA 171117P00430000 P 11/17/17 430.0 70.35 71.55
TSLA 171117P00440000 P 11/17/17 440.0 77.45 78.75
TSLA 171117P00450000 P 11/17/17 450.0 84.95 86.20
TSLA 171117P00460000 P 11/17/17 460.0 92.50 94.15
TSLA 171117P00470000 P 11/17/17 470.0 100.35 102.05
TSLA 171117P00480000 P 11/17/17 480.0 108.60 110.30
TSLA 171117P00490000 P 11/17/17 490.0 116.95 118.75
TSLA 171117P00500000 P 11/17/17 500.0 125.80 127.60
TSLA 171117P00510000 P 11/17/17 510.0 134.35 136.40
TSLA 171117P00520000 P 11/17/17 520.0 143.30 145.20
TSLA 171117P00530000 P 11/17/17 530.0 152.10 154.30
TSLA 171117P00540000 P 11/17/17 540.0 161.50 163.55
TSLA 171117P00550000 P 11/17/17 550.0 170.80 172.75
TSLA 171117P00560000 P 11/17/17 560.0 180.35 182.10
TSLA 171117P00570000 P 11/17/17 570.0 189.65 191.95
TSLA 171117P00580000 P 11/17/17 580.0 199.45 201.50
TSLA 171117P00590000 P 11/17/17 590.0 209.05 211.10
TSLA 171117P00600000 P 11/17/17 600.0 218.60 220.45
TSLA 171117P00610000 P 11/17/17 610.0 228.05 230.30
TSLA 171117P00620000 P 11/17/17 620.0 238.05 240.05
TSLA 171117P00630000 P 11/17/17 630.0 247.45 249.85
TSLA 171117P00640000 P 11/17/17 640.0 257.25 259.95
TSLA 171117P00650000 P 11/17/17 650.0 267.25 269.45
TSLA 171215C00155000 C 12/15/17 155.0 226.40 229.10
TSLA 171215C00160000 C 12/15/17 160.0 221.35 224.20
TSLA 171215C00165000 C 12/15/17 165.0 216.80 219.20
TSLA 171215C00170000 C 12/15/17 170.0 211.65 214.40
TSLA 171215C00175000 C 12/15/17 175.0 206.75 209.65
TSLA 171215C00180000 C 12/15/17 180.0 201.80 204.65
TSLA 171215C00185000 C 12/15/17 185.0 196.95 199.25
TSLA 171215C00190000 C 12/15/17 190.0 191.90 194.95
TSLA 171215C00195000 C 12/15/17 195.0 187.25 190.05
TSLA 171215C00200000 C 12/15/17 200.0 181.95 185.25
TSLA 171215C00210000 C 12/15/17 210.0 172.65 175.65
TSLA 171215C00215000 C 12/15/17 215.0 167.80 170.85
TSLA 171215C00220000 C 12/15/17 220.0 163.05 166.25
TSLA 171215C00225000 C 12/15/17 225.0 158.85 161.25
TSLA 171215C00230000 C 12/15/17 230.0 154.00 157.05
TSLA 171215C00235000 C 12/15/17 235.0 149.55 152.25
TSLA 171215C00240000 C 12/15/17 240.0 145.05 147.45
TSLA 171215C00245000 C 12/15/17 245.0 139.95 143.25
TSLA 171215C00250000 C 12/15/17 250.0 136.15 138.45
TSLA 171215C00255000 C 12/15/17 255.0 131.45 134.10
TSLA 171215C00260000 C 12/15/17 260.0 127.35 129.85
TSLA 171215C00265000 C 12/15/17 265.0 123.05 125.20
TSLA 171215C00270000 C 12/15/17 270.0 118.80 120.95
TSLA 171215C00275000 C 12/15/17 275.0 114.50 117.05
TSLA 171215C00280000 C 12/15/17 280.0 110.35 112.35
TSLA 171215C00285000 C 12/15/17 285.0 106.35 108.25
TSLA 171215C00290000 C 12/15/17 290.0 102.15 104.25
TSLA 171215C00295000 C 12/15/17 295.0 98.35 100.40
TSLA 171215C00300000 C 12/15/17 300.0 94.35 96.70
TSLA 171215C00305000 C 12/15/17 305.0 90.75 92.70
TSLA 171215C00310000 C 12/15/17 310.0 86.75 89.15
TSLA 171215C00315000 C 12/15/17 315.0 83.55 85.25
TSLA 171215C00320000 C 12/15/17 320.0 79.95 81.70
TSLA 171215C00325000 C 12/15/17 325.0 76.55 78.40
TSLA 171215C00330000 C 12/15/17 330.0 72.95 74.90
TSLA 171215C00335000 C 12/15/17 335.0 69.85 71.65
TSLA 171215C00340000 C 12/15/17 340.0 66.80 68.45
TSLA 171215C00345000 C 12/15/17 345.0 63.65 65.30
TSLA 171215C00350000 C 12/15/17 350.0 60.65 62.25
TSLA 171215C00355000 C 12/15/17 355.0 57.75 59.30
TSLA 171215C00360000 C 12/15/17 360.0 54.90 56.30
TSLA 171215C00365000 C 12/15/17 365.0 52.20 53.60
TSLA 171215C00370000 C 12/15/17 370.0 49.60 50.95
TSLA 171215C00375000 C 12/15/17 375.0 47.30 48.40
TSLA 171215C00380000 C 12/15/17 380.0 44.70 45.95
TSLA 171215C00385000 C 12/15/17 385.0 42.55 43.60
TSLA 171215C00390000 C 12/15/17 390.0 40.25 41.35
TSLA 171215C00395000 C 12/15/17 395.0 38.00 39.10
TSLA 171215C00400000 C 12/15/17 400.0 36.00 37.10
TSLA 171215C00405000 C 12/15/17 405.0 34.05 35.10
TSLA 171215C00410000 C 12/15/17 410.0 32.20 33.10
TSLA 171215C00420000 C 12/15/17 420.0 28.65 29.60
TSLA 171215C00430000 C 12/15/17 430.0 25.55 26.30
TSLA 171215C00440000 C 12/15/17 440.0 22.70 23.45
TSLA 171215C00450000 C 12/15/17 450.0 20.15 20.75
TSLA 171215C00460000 C 12/15/17 460.0 17.80 18.40
TSLA 171215C00470000 C 12/15/17 470.0 15.75 16.30
TSLA 171215C00480000 C 12/15/17 480.0 13.90 14.40
TSLA 171215C00490000 C 12/15/17 490.0 12.25 12.75
TSLA 171215C00500000 C 12/15/17 500.0 10.80 11.30
TSLA 171215C00510000 C 12/15/17 510.0 9.50 9.95
TSLA 171215C00520000 C 12/15/17 520.0 8.40 8.80
TSLA 171215C00530000 C 12/15/17 530.0 7.35 7.75
TSLA 171215C00540000 C 12/15/17 540.0 6.50 6.85
TSLA 171215C00550000 C 12/15/17 550.0 5.70 6.05
TSLA 171215C00560000 C 12/15/17 560.0 5.10 5.35
TSLA 171215C00570000 C 12/15/17 570.0 4.40 4.75
TSLA 171215C00580000 C 12/15/17 580.0 3.90 4.15
TSLA 171215C00590000 C 12/15/17 590.0 3.40 3.65
TSLA 171215C00600000 C 12/15/17 600.0 3.00 3.25
TSLA 171215C00610000 C 12/15/17 610.0 2.64 2.86
TSLA 171215C00620000 C 12/15/17 620.0 2.33 2.55
TSLA 171215C00630000 C 12/15/17 630.0 2.04 2.35
TSLA 171215C00640000 C 12/15/17 640.0 1.80 2.10
TSLA 171215C00650000 C 12/15/17 650.0 1.59 1.80
TSLA 171215P00155000 P 12/15/17 155.0 0.72 1.00
TSLA 171215P00160000 P 12/15/17 160.0 0.81 1.11
TSLA 171215P00165000 P 12/15/17 165.0 0.92 1.22
TSLA 171215P00170000 P 12/15/17 170.0 1.05 1.35
TSLA 171215P00175000 P 12/15/17 175.0 1.18 1.46
TSLA 171215P00180000 P 12/15/17 180.0 1.32 1.62
TSLA 171215P00185000 P 12/15/17 185.0 1.47 1.73
TSLA 171215P00190000 P 12/15/17 190.0 1.66 1.96
TSLA 171215P00195000 P 12/15/17 195.0 1.85 2.16
TSLA 171215P00200000 P 12/15/17 200.0 2.05 2.35
TSLA 171215P00210000 P 12/15/17 210.0 2.55 2.81
TSLA 171215P00215000 P 12/15/17 215.0 2.85 3.10
TSLA 171215P00220000 P 12/15/17 220.0 3.15 3.45
TSLA 171215P00225000 P 12/15/17 225.0 3.45 3.80
TSLA 171215P00230000 P 12/15/17 230.0 3.85 4.15
TSLA 171215P00235000 P 12/15/17 235.0 4.25 4.50
TSLA 171215P00240000 P 12/15/17 240.0 4.70 4.95
TSLA 171215P00245000 P 12/15/17 245.0 5.15 5.50
TSLA 171215P00250000 P 12/15/17 250.0 5.70 5.95
TSLA 171215P00255000 P 12/15/17 255.0 6.25 6.50
TSLA 171215P00260000 P 12/15/17 260.0 6.90 7.10
TSLA 171215P00265000 P 12/15/17 265.0 7.55 7.80
TSLA 171215P00270000 P 12/15/17 270.0 8.25 8.55
TSLA 171215P00275000 P 12/15/17 275.0 9.05 9.30
TSLA 171215P00280000 P 12/15/17 280.0 9.90 10.20
TSLA 171215P00285000 P 12/15/17 285.0 10.80 11.10
TSLA 171215P00290000 P 12/15/17 290.0 11.75 12.05
TSLA 171215P00295000 P 12/15/17 295.0 12.80 13.20
TSLA 171215P00300000 P 12/15/17 300.0 13.95 14.05
TSLA 171215P00305000 P 12/15/17 305.0 15.05 15.25
TSLA 171215P00310000 P 12/15/17 310.0 16.35 16.75
TSLA 171215P00315000 P 12/15/17 315.0 17.65 18.05
TSLA 171215P00320000 P 12/15/17 320.0 19.10 19.50
TSLA 171215P00325000 P 12/15/17 325.0 20.60 21.05
TSLA 171215P00330000 P 12/15/17 330.0 22.20 22.70
TSLA 171215P00335000 P 12/15/17 335.0 23.85 24.35
TSLA 171215P00340000 P 12/15/17 340.0 25.65 26.05
TSLA 171215P00345000 P 12/15/17 345.0 27.50 28.05
TSLA 171215P00350000 P 12/15/17 350.0 29.45 30.00
TSLA 171215P00355000 P 12/15/17 355.0 31.50 32.00
TSLA 171215P00360000 P 12/15/17 360.0 33.60 34.25
TSLA 171215P00365000 P 12/15/17 365.0 35.85 36.40
TSLA 171215P00370000 P 12/15/17 370.0 38.20 38.90
TSLA 171215P00375000 P 12/15/17 375.0 40.60 41.35
TSLA 171215P00380000 P 12/15/17 380.0 43.10 43.85
TSLA 171215P00385000 P 12/15/17 385.0 45.70 46.55
TSLA 171215P00390000 P 12/15/17 390.0 48.40 49.20
TSLA 171215P00395000 P 12/15/17 395.0 51.15 52.10
TSLA 171215P00400000 P 12/15/17 400.0 54.05 55.05
TSLA 171215P00405000 P 12/15/17 405.0 57.05 58.05
TSLA 171215P00410000 P 12/15/17 410.0 60.05 61.15
TSLA 171215P00420000 P 12/15/17 420.0 66.45 67.70
TSLA 171215P00430000 P 12/15/17 430.0 73.10 74.50
TSLA 171215P00440000 P 12/15/17 440.0 80.15 81.45
TSLA 171215P00450000 P 12/15/17 450.0 87.40 88.75
TSLA 171215P00460000 P 12/15/17 460.0 94.95 96.45
TSLA 171215P00470000 P 12/15/17 470.0 102.75 104.35
TSLA 171215P00480000 P 12/15/17 480.0 110.80 112.40
TSLA 171215P00490000 P 12/15/17 490.0 119.00 120.85
TSLA 171215P00500000 P 12/15/17 500.0 127.45 129.35
TSLA 171215P00510000 P 12/15/17 510.0 136.05 138.05
TSLA 171215P00520000 P 12/15/17 520.0 144.75 146.90
TSLA 171215P00530000 P 12/15/17 530.0 153.80 155.80
TSLA 171215P00540000 P 12/15/17 540.0 162.85 164.90
TSLA 171215P00550000 P 12/15/17 550.0 172.00 174.00
TSLA 171215P00560000 P 12/15/17 560.0 181.05 183.20
TSLA 171215P00570000 P 12/15/17 570.0 190.45 192.65
TSLA 171215P00580000 P 12/15/17 580.0 199.85 202.00
TSLA 171215P00590000 P 12/15/17 590.0 209.45 211.70
TSLA 171215P00600000 P 12/15/17 600.0 219.20 221.15
TSLA 171215P00610000 P 12/15/17 610.0 228.30 230.55
TSLA 171215P00620000 P 12/15/17 620.0 238.45 240.65
TSLA 171215P00630000 P 12/15/17 630.0 247.85 250.35
TSLA 171215P00640000 P 12/15/17 640.0 257.65 259.80
TSLA 171215P00650000 P 12/15/17 650.0 267.25 269.85
TSLA 180119C00020000 C 01/19/18 20.0 360.65 365.00
TSLA 180119C00025000 C 01/19/18 25.0 355.65 359.90
TSLA 180119C00030000 C 01/19/18 30.0 350.50 354.70
TSLA 180119C00035000 C 01/19/18 35.0 345.65 350.00
TSLA 180119C00040000 C 01/19/18 40.0 340.65 345.00
TSLA 180119C00045000 C 01/19/18 45.0 335.65 340.00
TSLA 180119C00050000 C 01/19/18 50.0 330.65 335.00
TSLA 180119C00055000 C 01/19/18 55.0 325.65 330.00
TSLA 180119C00060000 C 01/19/18 60.0 320.65 324.30
TSLA 180119C00065000 C 01/19/18 65.0 315.45 319.85
TSLA 180119C00070000 C 01/19/18 70.0 310.65 314.95
TSLA 180119C00075000 C 01/19/18 75.0 305.65 309.95
TSLA 180119C00080000 C 01/19/18 80.0 300.50 304.75
TSLA 180119C00085000 C 01/19/18 85.0 295.65 300.00
TSLA 180119C00090000 C 01/19/18 90.0 290.65 294.80
TSLA 180119C00095000 C 01/19/18 95.0 285.70 290.00
TSLA 180119C00100000 C 01/19/18 100.0 280.65 284.75
TSLA 180119C00105000 C 01/19/18 105.0 275.50 279.90
TSLA 180119C00110000 C 01/19/18 110.0 270.60 274.95
TSLA 180119C00115000 C 01/19/18 115.0 266.00 269.95
TSLA 180119C00120000 C 01/19/18 120.0 260.40 264.80
TSLA 180119C00125000 C 01/19/18 125.0 255.50 258.20
TSLA 180119C00130000 C 01/19/18 130.0 250.60 254.90
TSLA 180119C00135000 C 01/19/18 135.0 246.00 249.90
TSLA 180119C00140000 C 01/19/18 140.0 240.70 244.70
TSLA 180119C00145000 C 01/19/18 145.0 236.00 240.00
TSLA 180119C00150000 C 01/19/18 150.0 231.00 234.80
TSLA 180119C00155000 C 01/19/18 155.0 226.00 229.95
TSLA 180119C00160000 C 01/19/18 160.0 221.00 225.00
TSLA 180119C00165000 C 01/19/18 165.0 216.20 220.15
TSLA 180119C00170000 C 01/19/18 170.0 211.15 214.70
TSLA 180119C00175000 C 01/19/18 175.0 206.40 210.35
TSLA 180119C00180000 C 01/19/18 180.0 201.50 205.40
TSLA 180119C00185000 C 01/19/18 185.0 196.65 200.60
TSLA 180119C00190000 C 01/19/18 190.0 192.00 195.80
TSLA 180119C00195000 C 01/19/18 195.0 187.10 191.00
TSLA 180119C00200000 C 01/19/18 200.0 182.45 186.20
TSLA 180119C00210000 C 01/19/18 210.0 173.00 176.80
TSLA 180119C00220000 C 01/19/18 220.0 163.70 167.30
TSLA 180119C00230000 C 01/19/18 230.0 154.55 158.05
TSLA 180119C00240000 C 01/19/18 240.0 145.65 148.00
TSLA 180119C00250000 C 01/19/18 250.0 136.95 140.15
TSLA 180119C00260000 C 01/19/18 260.0 128.55 131.55
TSLA 180119C00270000 C 01/19/18 270.0 120.10 123.00
TSLA 180119C00280000 C 01/19/18 280.0 112.10 114.75
TSLA 180119C00290000 C 01/19/18 290.0 104.10 106.85
TSLA 180119C00300000 C 01/19/18 300.0 97.55 98.95
TSLA 180119C00310000 C 01/19/18 310.0 89.35 91.60
TSLA 180119C00320000 C 01/19/18 320.0 82.05 84.05
TSLA 180119C00330000 C 01/19/18 330.0 75.75 77.35
TSLA 180119C00340000 C 01/19/18 340.0 69.75 71.55
TSLA 180119C00350000 C 01/19/18 350.0 64.35 65.00
TSLA 180119C00360000 C 01/19/18 360.0 58.25 59.70
TSLA 180119C00370000 C 01/19/18 370.0 52.80 54.10
TSLA 180119C00380000 C 01/19/18 380.0 48.10 49.15
TSLA 180119C00390000 C 01/19/18 390.0 43.60 44.45
TSLA 180119C00400000 C 01/19/18 400.0 39.50 40.20
TSLA 180119C00410000 C 01/19/18 410.0 35.35 36.40
TSLA 180119C00420000 C 01/19/18 420.0 31.75 32.80
TSLA 180119C00430000 C 01/19/18 430.0 28.55 29.50
TSLA 180119C00440000 C 01/19/18 440.0 25.75 26.50
TSLA 180119C00450000 C 01/19/18 450.0 22.95 23.75
TSLA 180119C00460000 C 01/19/18 460.0 20.65 21.25
TSLA 180119C00470000 C 01/19/18 470.0 18.35 19.00
TSLA 180119C00480000 C 01/19/18 480.0 16.40 17.00
TSLA 180119C00490000 C 01/19/18 490.0 14.60 15.15
TSLA 180119C00500000 C 01/19/18 500.0 13.00 13.40
TSLA 180119C00510000 C 01/19/18 510.0 11.55 12.05
TSLA 180119C00520000 C 01/19/18 520.0 10.30 10.75
TSLA 180119C00530000 C 01/19/18 530.0 9.15 9.60
TSLA 180119C00540000 C 01/19/18 540.0 8.15 8.55
TSLA 180119C00550000 C 01/19/18 550.0 7.20 7.60
TSLA 180119C00560000 C 01/19/18 560.0 6.40 6.80
TSLA 180119C00570000 C 01/19/18 570.0 5.70 6.05
TSLA 180119C00580000 C 01/19/18 580.0 5.05 5.40
TSLA 180119C00590000 C 01/19/18 590.0 4.50 4.80
TSLA 180119C00600000 C 01/19/18 600.0 4.00 4.30
TSLA 180119C00610000 C 01/19/18 610.0 3.55 3.85
TSLA 180119C00620000 C 01/19/18 620.0 3.15 3.45
TSLA 180119C00630000 C 01/19/18 630.0 2.83 3.10
TSLA 180119C00640000 C 01/19/18 640.0 2.54 2.81
TSLA 180119C00650000 C 01/19/18 650.0 2.25 2.53
TSLA 180119P00020000 P 01/19/18 20.0 0.01 0.06
TSLA 180119P00025000 P 01/19/18 25.0 0.02 0.04
TSLA 180119P00030000 P 01/19/18 30.0 0.00 0.13
TSLA 180119P00035000 P 01/19/18 35.0 0.01 0.13
TSLA 180119P00040000 P 01/19/18 40.0 0.02 0.13
TSLA 180119P00045000 P 01/19/18 45.0 0.01 0.13
TSLA 180119P00050000 P 01/19/18 50.0 0.05 0.08
TSLA 180119P00055000 P 01/19/18 55.0 0.00 0.14
TSLA 180119P00060000 P 01/19/18 60.0 0.01 0.18
TSLA 180119P00065000 P 01/19/18 65.0 0.00 0.22
TSLA 180119P00070000 P 01/19/18 70.0 0.08 0.16
TSLA 180119P00075000 P 01/19/18 75.0 0.10 0.15
TSLA 180119P00080000 P 01/19/18 80.0 0.11 0.16
TSLA 180119P00085000 P 01/19/18 85.0 0.06 0.30
TSLA 180119P00090000 P 01/19/18 90.0 0.09 0.38
TSLA 180119P00095000 P 01/19/18 95.0 0.25 0.42
TSLA 180119P00100000 P 01/19/18 100.0 0.32 0.37
TSLA 180119P00105000 P 01/19/18 105.0 0.22 0.51
TSLA 180119P00110000 P 01/19/18 110.0 0.27 0.45
TSLA 180119P00115000 P 01/19/18 115.0 0.33 0.63
TSLA 180119P00120000 P 01/19/18 120.0 0.43 0.69
TSLA 180119P00125000 P 01/19/18 125.0 0.50 0.76
TSLA 180119P00130000 P 01/19/18 130.0 0.54 0.84
TSLA 180119P00135000 P 01/19/18 135.0 0.62 0.92
TSLA 180119P00140000 P 01/19/18 140.0 0.72 0.94
TSLA 180119P00145000 P 01/19/18 145.0 0.82 1.12
TSLA 180119P00150000 P 01/19/18 150.0 1.05 1.15
TSLA 180119P00155000 P 01/19/18 155.0 1.05 1.36
TSLA 180119P00160000 P 01/19/18 160.0 1.31 1.47
TSLA 180119P00165000 P 01/19/18 165.0 1.33 1.63
TSLA 180119P00170000 P 01/19/18 170.0 1.55 1.77
TSLA 180119P00175000 P 01/19/18 175.0 1.64 1.94
TSLA 180119P00180000 P 01/19/18 180.0 2.00 2.09
TSLA 180119P00185000 P 01/19/18 185.0 2.20 2.35
TSLA 180119P00190000 P 01/19/18 190.0 2.26 2.57
TSLA 180119P00195000 P 01/19/18 195.0 2.67 2.79
TSLA 180119P00200000 P 01/19/18 200.0 2.94 3.10
TSLA 180119P00210000 P 01/19/18 210.0 3.50 3.70
TSLA 180119P00220000 P 01/19/18 220.0 4.25 4.45
TSLA 180119P00230000 P 01/19/18 230.0 5.05 5.30
TSLA 180119P00240000 P 01/19/18 240.0 6.05 6.30
TSLA 180119P00250000 P 01/19/18 250.0 7.20 7.50
TSLA 180119P00260000 P 01/19/18 260.0 8.50 8.85
TSLA 180119P00270000 P 01/19/18 270.0 10.10 10.45
TSLA 180119P00280000 P 01/19/18 280.0 11.90 12.30
TSLA 180119P00290000 P 01/19/18 290.0 14.00 14.40
TSLA 180119P00300000 P 01/19/18 300.0 16.35 16.75
TSLA 180119P00310000 P 01/19/18 310.0 18.95 19.45
TSLA 180119P00320000 P 01/19/18 320.0 21.90 22.40
TSLA 180119P00330000 P 01/19/18 330.0 25.20 25.70
TSLA 180119P00340000 P 01/19/18 340.0 28.80 29.10
TSLA 180119P00350000 P 01/19/18 350.0 32.75 33.35
TSLA 180119P00360000 P 01/19/18 360.0 37.00 37.70
TSLA 180119P00370000 P 01/19/18 370.0 41.65 41.90
TSLA 180119P00380000 P 01/19/18 380.0 46.55 47.20
TSLA 180119P00390000 P 01/19/18 390.0 51.90 52.95
TSLA 180119P00400000 P 01/19/18 400.0 57.60 58.65
TSLA 180119P00410000 P 01/19/18 410.0 63.55 64.75
TSLA 180119P00420000 P 01/19/18 420.0 69.85 71.15
TSLA 180119P00430000 P 01/19/18 430.0 76.40 77.80
TSLA 180119P00440000 P 01/19/18 440.0 83.40 84.95
TSLA 180119P00450000 P 01/19/18 450.0 90.85 92.25
TSLA 180119P00460000 P 01/19/18 460.0 97.75 99.80
TSLA 180119P00470000 P 01/19/18 470.0 105.50 107.45
TSLA 180119P00480000 P 01/19/18 480.0 113.40 115.60
TSLA 180119P00490000 P 01/19/18 490.0 121.45 123.45
TSLA 180119P00500000 P 01/19/18 500.0 129.60 131.60
TSLA 180119P00510000 P 01/19/18 510.0 138.00 140.30
TSLA 180119P00520000 P 01/19/18 520.0 146.55 149.25
TSLA 180119P00530000 P 01/19/18 530.0 155.30 157.95
TSLA 180119P00540000 P 01/19/18 540.0 164.20 166.95
TSLA 180119P00550000 P 01/19/18 550.0 173.20 176.05
TSLA 180119P00560000 P 01/19/18 560.0 182.30 185.25
TSLA 180119P00570000 P 01/19/18 570.0 191.50 194.40
TSLA 180119P00580000 P 01/19/18 580.0 200.80 203.70
TSLA 180119P00590000 P 01/19/18 590.0 210.35 213.05
TSLA 180119P00600000 P 01/19/18 600.0 219.50 222.65
TSLA 180119P00610000 P 01/19/18 610.0 228.95 232.25
TSLA 180119P00620000 P 01/19/18 620.0 238.55 242.05
TSLA 180119P00630000 P 01/19/18 630.0 248.20 251.75
TSLA 180119P00640000 P 01/19/18 640.0 257.85 261.25
TSLA 180119P00650000 P 01/19/18 650.0 267.55 269.80
TSLA 190118C00050000 C 01/18/19 50.0 330.30 335.00
TSLA 190118C00055000 C 01/18/19 55.0 325.30 330.00
TSLA 190118C00060000 C 01/18/19 60.0 320.30 325.00
TSLA 190118C00065000 C 01/18/19 65.0 315.30 320.00
TSLA 190118C00070000 C 01/18/19 70.0 310.20 315.00
TSLA 190118C00075000 C 01/18/19 75.0 305.20 310.00
TSLA 190118C00080000 C 01/18/19 80.0 300.30 305.00
TSLA 190118C00085000 C 01/18/19 85.0 295.30 300.00
TSLA 190118C00090000 C 01/18/19 90.0 290.30 295.00
TSLA 190118C00095000 C 01/18/19 95.0 285.20 290.00
TSLA 190118C00100000 C 01/18/19 100.0 281.50 285.00
TSLA 190118C00105000 C 01/18/19 105.0 275.50 280.00
TSLA 190118C00110000 C 01/18/19 110.0 270.50 275.00
TSLA 190118C00115000 C 01/18/19 115.0 266.00 270.40
TSLA 190118C00120000 C 01/18/19 120.0 261.00 265.60
TSLA 190118C00125000 C 01/18/19 125.0 256.20 260.80
TSLA 190118C00130000 C 01/18/19 130.0 251.50 256.00
TSLA 190118C00135000 C 01/18/19 135.0 247.00 251.40
TSLA 190118C00140000 C 01/18/19 140.0 242.05 246.60
TSLA 190118C00145000 C 01/18/19 145.0 237.55 242.00
TSLA 190118C00150000 C 01/18/19 150.0 233.50 237.40
TSLA 190118C00155000 C 01/18/19 155.0 228.50 232.80
TSLA 190118C00160000 C 01/18/19 160.0 224.00 228.20
TSLA 190118C00165000 C 01/18/19 165.0 219.50 223.80
TSLA 190118C00170000 C 01/18/19 170.0 215.00 219.20
TSLA 190118C00175000 C 01/18/19 175.0 210.50 214.60
TSLA 190118C00180000 C 01/18/19 180.0 206.10 210.20
TSLA 190118C00185000 C 01/18/19 185.0 202.00 206.00
TSLA 190118C00190000 C 01/18/19 190.0 197.50 201.80
TSLA 190118C00195000 C 01/18/19 195.0 193.50 197.60
TSLA 190118C00200000 C 01/18/19 200.0 189.10 193.20
TSLA 190118C00210000 C 01/18/19 210.0 181.50 185.20
TSLA 190118C00220000 C 01/18/19 220.0 173.50 177.40
TSLA 190118C00230000 C 01/18/19 230.0 165.50 169.40
TSLA 190118C00240000 C 01/18/19 240.0 158.00 161.80
TSLA 190118C00250000 C 01/18/19 250.0 150.50 154.20
TSLA 190118C00260000 C 01/18/19 260.0 143.00 147.00
TSLA 190118C00270000 C 01/18/19 270.0 136.00 140.00
TSLA 190118C00280000 C 01/18/19 280.0 129.50 133.20
TSLA 190118C00290000 C 01/18/19 290.0 122.60 126.40
TSLA 190118C00300000 C 01/18/19 300.0 116.50 120.20
TSLA 190118C00310000 C 01/18/19 310.0 110.10 114.00
TSLA 190118C00320000 C 01/18/19 320.0 104.25 108.20
TSLA 190118C00330000 C 01/18/19 330.0 98.55 102.10
TSLA 190118C00340000 C 01/18/19 340.0 93.00 96.35
TSLA 190118C00350000 C 01/18/19 350.0 89.00 91.05
TSLA 190118C00360000 C 01/18/19 360.0 82.55 86.40
TSLA 190118C00365000 C 01/18/19 365.0 80.50 84.00
TSLA 190118C00370000 C 01/18/19 370.0 78.00 81.10
TSLA 190118C00375000 C 01/18/19 375.0 75.60 79.25
TSLA 190118C00380000 C 01/18/19 380.0 73.75 76.95
TSLA 190118C00385000 C 01/18/19 385.0 71.20 74.60
TSLA 190118C00390000 C 01/18/19 390.0 69.15 72.25
TSLA 190118C00395000 C 01/18/19 395.0 67.05 70.70
TSLA 190118C00400000 C 01/18/19 400.0 66.50 67.90
TSLA 190118C00405000 C 01/18/19 405.0 63.10 66.70
TSLA 190118C00410000 C 01/18/19 410.0 61.25 64.50
TSLA 190118C00415000 C 01/18/19 415.0 59.30 62.80
TSLA 190118C00420000 C 01/18/19 420.0 57.55 61.25
TSLA 190118C00430000 C 01/18/19 430.0 54.00 57.85
TSLA 190118C00440000 C 01/18/19 440.0 51.00 53.40
TSLA 190118C00450000 C 01/18/19 450.0 47.70 50.75
TSLA 190118C00460000 C 01/18/19 460.0 44.80 48.30
TSLA 190118C00470000 C 01/18/19 470.0 42.00 44.95
TSLA 190118C00480000 C 01/18/19 480.0 39.55 42.00
TSLA 190118C00490000 C 01/18/19 490.0 36.95 39.75
TSLA 190118C00500000 C 01/18/19 500.0 35.00 37.50
TSLA 190118C00510000 C 01/18/19 510.0 32.50 34.95
TSLA 190118C00520000 C 01/18/19 520.0 30.50 32.55
TSLA 190118C00530000 C 01/18/19 530.0 28.40 30.40
TSLA 190118C00540000 C 01/18/19 540.0 26.50 28.55
TSLA 190118C00550000 C 01/18/19 550.0 24.75 27.05
TSLA 190118C00560000 C 01/18/19 560.0 23.20 25.20
TSLA 190118C00570000 C 01/18/19 570.0 21.70 23.85
TSLA 190118C00580000 C 01/18/19 580.0 20.15 22.15
TSLA 190118C00590000 C 01/18/19 590.0 18.90 21.00
TSLA 190118C00600000 C 01/18/19 600.0 18.25 19.10
TSLA 190118C00610000 C 01/18/19 610.0 16.30 18.70
TSLA 190118C00620000 C 01/18/19 620.0 15.35 17.55
TSLA 190118C00630000 C 01/18/19 630.0 14.25 16.50
TSLA 190118C00640000 C 01/18/19 640.0 13.20 15.55
TSLA 190118C00650000 C 01/18/19 650.0 13.00 14.65
TSLA 190118C00660000 C 01/18/19 660.0 11.55 13.80
TSLA 190118C00670000 C 01/18/19 670.0 10.85 12.95
TSLA 190118C00680000 C 01/18/19 680.0 10.50 11.50
TSLA 190118P00050000 P 01/18/19 50.0 1.07 1.08
TSLA 190118P00055000 P 01/18/19 55.0 1.00 1.69
TSLA 190118P00060000 P 01/18/19 60.0 0.80 1.90
TSLA 190118P00065000 P 01/18/19 65.0 0.90 2.34
TSLA 190118P00070000 P 01/18/19 70.0 1.70 2.00
TSLA 190118P00075000 P 01/18/19 75.0 1.80 2.64
TSLA 190118P00080000 P 01/18/19 80.0 1.95 2.50
TSLA 190118P00085000 P 01/18/19 85.0 0.96 3.10
TSLA 190118P00090000 P 01/18/19 90.0 1.86 3.25
TSLA 190118P00095000 P 01/18/19 95.0 2.75 3.55
TSLA 190118P00100000 P 01/18/19 100.0 3.20 3.70
TSLA 190118P00105000 P 01/18/19 105.0 3.50 4.15
TSLA 190118P00110000 P 01/18/19 110.0 3.25 4.50
TSLA 190118P00115000 P 01/18/19 115.0 3.40 4.80
TSLA 190118P00120000 P 01/18/19 120.0 4.60 4.95
TSLA 190118P00125000 P 01/18/19 125.0 4.65 5.20
TSLA 190118P00130000 P 01/18/19 130.0 4.85 5.80
TSLA 190118P00135000 P 01/18/19 135.0 4.15 6.60
TSLA 190118P00140000 P 01/18/19 140.0 5.30 6.60
TSLA 190118P00145000 P 01/18/19 145.0 6.25 7.50
TSLA 190118P00150000 P 01/18/19 150.0 7.20 7.70
TSLA 190118P00155000 P 01/18/19 155.0 7.35 8.30
TSLA 190118P00160000 P 01/18/19 160.0 7.80 9.10
TSLA 190118P00165000 P 01/18/19 165.0 8.10 9.65
TSLA 190118P00170000 P 01/18/19 170.0 8.50 10.30
TSLA 190118P00175000 P 01/18/19 175.0 10.00 10.60
TSLA 190118P00180000 P 01/18/19 180.0 10.05 11.65
TSLA 190118P00185000 P 01/18/19 185.0 10.40 11.90
TSLA 190118P00190000 P 01/18/19 190.0 11.40 13.05
TSLA 190118P00195000 P 01/18/19 195.0 12.25 13.95
TSLA 190118P00200000 P 01/18/19 200.0 13.65 14.30
TSLA 190118P00210000 P 01/18/19 210.0 14.85 16.60
TSLA 190118P00220000 P 01/18/19 220.0 16.70 18.60
TSLA 190118P00230000 P 01/18/19 230.0 18.70 20.55
TSLA 190118P00240000 P 01/18/19 240.0 21.05 22.90
TSLA 190118P00250000 P 01/18/19 250.0 23.20 25.40
TSLA 190118P00260000 P 01/18/19 260.0 25.80 27.85
TSLA 190118P00270000 P 01/18/19 270.0 29.00 31.10
TSLA 190118P00280000 P 01/18/19 280.0 32.05 33.90
TSLA 190118P00290000 P 01/18/19 290.0 35.20 36.20
TSLA 190118P00300000 P 01/18/19 300.0 38.65 40.65
TSLA 190118P00310000 P 01/18/19 310.0 42.50 43.75
TSLA 190118P00320000 P 01/18/19 320.0 46.20 48.20
TSLA 190118P00330000 P 01/18/19 330.0 50.35 51.85
TSLA 190118P00340000 P 01/18/19 340.0 54.75 57.10
TSLA 190118P00350000 P 01/18/19 350.0 59.45 62.05
TSLA 190118P00360000 P 01/18/19 360.0 64.15 65.80
TSLA 190118P00365000 P 01/18/19 365.0 66.65 68.45
TSLA 190118P00370000 P 01/18/19 370.0 69.20 72.15
TSLA 190118P00375000 P 01/18/19 375.0 71.90 74.10
TSLA 190118P00380000 P 01/18/19 380.0 74.50 76.30
TSLA 190118P00385000 P 01/18/19 385.0 77.25 78.95
TSLA 190118P00390000 P 01/18/19 390.0 80.00 82.70
TSLA 190118P00395000 P 01/18/19 395.0 82.75 85.95
TSLA 190118P00400000 P 01/18/19 400.0 85.65 88.65
TSLA 190118P00405000 P 01/18/19 405.0 88.65 90.65
TSLA 190118P00410000 P 01/18/19 410.0 91.65 94.75
TSLA 190118P00415000 P 01/18/19 415.0 94.30 97.10
TSLA 190118P00420000 P 01/18/19 420.0 97.55 100.65
TSLA 190118P00430000 P 01/18/19 430.0 103.75 106.85
TSLA 190118P00440000 P 01/18/19 440.0 109.90 113.45
TSLA 190118P00450000 P 01/18/19 450.0 116.70 120.15
TSLA 190118P00460000 P 01/18/19 460.0 123.45 127.00
TSLA 190118P00470000 P 01/18/19 470.0 130.35 133.70
TSLA 190118P00480000 P 01/18/19 480.0 137.50 140.80
TSLA 190118P00490000 P 01/18/19 490.0 144.55 148.45
TSLA 190118P00500000 P 01/18/19 500.0 152.10 155.95
TSLA 190118P00510000 P 01/18/19 510.0 159.70 163.45
TSLA 190118P00520000 P 01/18/19 520.0 167.40 170.20
TSLA 190118P00530000 P 01/18/19 530.0 175.20 178.95
TSLA 190118P00540000 P 01/18/19 540.0 183.20 187.00
TSLA 190118P00550000 P 01/18/19 550.0 191.30 195.00
TSLA 190118P00560000 P 01/18/19 560.0 199.55 203.00
TSLA 190118P00570000 P 01/18/19 570.0 207.85 211.50
TSLA 190118P00580000 P 01/18/19 580.0 216.25 220.00
TSLA 190118P00590000 P 01/18/19 590.0 224.80 228.50
TSLA 190118P00600000 P 01/18/19 600.0 233.40 237.00
TSLA 190118P00610000 P 01/18/19 610.0 242.05 246.00
TSLA 190118P00620000 P 01/18/19 620.0 250.85 254.50
TSLA 190118P00630000 P 01/18/19 630.0 259.70 263.50
TSLA 190118P00640000 P 01/18/19 640.0 268.60 272.35
TSLA 190118P00650000 P 01/18/19 650.0 277.55 281.25
TSLA 190118P00660000 P 01/18/19 660.0 286.60 290.25
TSLA 190118P00670000 P 01/18/19 670.0 295.70 299.20
TSLA 190118P00680000 P 01/18/19 680.0 304.90 308.70

OPRA data is delayed 15 minutes.