Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Tesla Motors Inc (TSLA)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 161209C00135000 C 12/09/16 135.0 55.00 58.80
TSLA 161209C00140000 C 12/09/16 140.0 51.15 53.40
TSLA 161209C00145000 C 12/09/16 145.0 45.25 49.00
TSLA 161209C00150000 C 12/09/16 150.0 40.00 43.80
TSLA 161209C00152500 C 12/09/16 152.5 37.30 41.55
TSLA 161209C00155000 C 12/09/16 155.0 35.10 39.45
TSLA 161209C00157500 C 12/09/16 157.5 32.30 36.30
TSLA 161209C00160000 C 12/09/16 160.0 30.15 33.50
TSLA 161209C00162500 C 12/09/16 162.5 27.30 31.30
TSLA 161209C00165000 C 12/09/16 165.0 25.00 29.45
TSLA 161209C00167500 C 12/09/16 167.5 22.50 26.30
TSLA 161209C00170000 C 12/09/16 170.0 21.80 22.55
TSLA 161209C00172500 C 12/09/16 172.5 17.60 21.85
TSLA 161209C00175000 C 12/09/16 175.0 17.00 17.65
TSLA 161209C00177500 C 12/09/16 177.5 13.90 15.70
TSLA 161209C00180000 C 12/09/16 180.0 12.00 12.60
TSLA 161209C00182500 C 12/09/16 182.5 9.60 10.05
TSLA 161209C00185000 C 12/09/16 185.0 7.10 7.60
TSLA 161209C00187500 C 12/09/16 187.5 4.80 5.20
TSLA 161209C00190000 C 12/09/16 190.0 2.78 3.05
TSLA 161209C00192500 C 12/09/16 192.5 1.30 1.44
TSLA 161209C00195000 C 12/09/16 195.0 0.47 0.55
TSLA 161209C00197500 C 12/09/16 197.5 0.16 0.21
TSLA 161209C00200000 C 12/09/16 200.0 0.08 0.10
TSLA 161209C00202500 C 12/09/16 202.5 0.01 0.06
TSLA 161209C00205000 C 12/09/16 205.0 0.00 0.07
TSLA 161209C00207500 C 12/09/16 207.5 0.00 0.07
TSLA 161209C00210000 C 12/09/16 210.0 0.01 0.27
TSLA 161209C00212500 C 12/09/16 212.5 0.00 0.05
TSLA 161209C00215000 C 12/09/16 215.0 0.00 0.12
TSLA 161209C00217500 C 12/09/16 217.5 0.00 0.07
TSLA 161209C00220000 C 12/09/16 220.0 0.00 0.03
TSLA 161209C00222500 C 12/09/16 222.5 0.00 0.03
TSLA 161209C00225000 C 12/09/16 225.0 0.00 0.03
TSLA 161209C00227500 C 12/09/16 227.5 0.00 0.03
TSLA 161209C00230000 C 12/09/16 230.0 0.00 0.02
TSLA 161209C00232500 C 12/09/16 232.5 0.00 0.03
TSLA 161209C00235000 C 12/09/16 235.0 0.00 0.13
TSLA 161209C00237500 C 12/09/16 237.5 0.00 0.03
TSLA 161209C00240000 C 12/09/16 240.0 0.00 0.03
TSLA 161209C00245000 C 12/09/16 245.0 0.00 0.03
TSLA 161209C00250000 C 12/09/16 250.0 0.00 0.03
TSLA 161209C00255000 C 12/09/16 255.0 0.00 0.03
TSLA 161209C00260000 C 12/09/16 260.0 0.00 0.03
TSLA 161209C00265000 C 12/09/16 265.0 0.00 0.03
TSLA 161209C00270000 C 12/09/16 270.0 0.00 0.03
TSLA 161209P00135000 P 12/09/16 135.0 0.00 0.03
TSLA 161209P00140000 P 12/09/16 140.0 0.00 0.13
TSLA 161209P00145000 P 12/09/16 145.0 0.00 0.03
TSLA 161209P00150000 P 12/09/16 150.0 0.00 0.03
TSLA 161209P00152500 P 12/09/16 152.5 0.01 0.02
TSLA 161209P00155000 P 12/09/16 155.0 0.00 0.03
TSLA 161209P00157500 P 12/09/16 157.5 0.00 0.03
TSLA 161209P00160000 P 12/09/16 160.0 0.00 0.03
TSLA 161209P00162500 P 12/09/16 162.5 0.01 0.03
TSLA 161209P00165000 P 12/09/16 165.0 0.01 0.13
TSLA 161209P00167500 P 12/09/16 167.5 0.01 0.13
TSLA 161209P00170000 P 12/09/16 170.0 0.01 0.06
TSLA 161209P00172500 P 12/09/16 172.5 0.00 0.08
TSLA 161209P00175000 P 12/09/16 175.0 0.01 0.04
TSLA 161209P00177500 P 12/09/16 177.5 0.02 0.06
TSLA 161209P00180000 P 12/09/16 180.0 0.02 0.09
TSLA 161209P00182500 P 12/09/16 182.5 0.05 0.06
TSLA 161209P00185000 P 12/09/16 185.0 0.05 0.12
TSLA 161209P00187500 P 12/09/16 187.5 0.19 0.26
TSLA 161209P00190000 P 12/09/16 190.0 0.60 0.68
TSLA 161209P00192500 P 12/09/16 192.5 1.51 1.68
TSLA 161209P00195000 P 12/09/16 195.0 3.10 3.40
TSLA 161209P00197500 P 12/09/16 197.5 5.25 5.60
TSLA 161209P00200000 P 12/09/16 200.0 7.55 8.00
TSLA 161209P00202500 P 12/09/16 202.5 9.65 12.20
TSLA 161209P00205000 P 12/09/16 205.0 12.50 12.95
TSLA 161209P00207500 P 12/09/16 207.5 13.90 17.15
TSLA 161209P00210000 P 12/09/16 210.0 16.50 20.00
TSLA 161209P00212500 P 12/09/16 212.5 18.70 22.60
TSLA 161209P00215000 P 12/09/16 215.0 21.60 24.85
TSLA 161209P00217500 P 12/09/16 217.5 23.70 27.60
TSLA 161209P00220000 P 12/09/16 220.0 27.45 28.15
TSLA 161209P00222500 P 12/09/16 222.5 28.70 32.60
TSLA 161209P00225000 P 12/09/16 225.0 31.45 35.00
TSLA 161209P00227500 P 12/09/16 227.5 33.70 37.60
TSLA 161209P00230000 P 12/09/16 230.0 36.20 40.00
TSLA 161209P00232500 P 12/09/16 232.5 38.70 42.60
TSLA 161209P00235000 P 12/09/16 235.0 41.20 44.95
TSLA 161209P00237500 P 12/09/16 237.5 43.30 47.60
TSLA 161209P00240000 P 12/09/16 240.0 45.75 50.00
TSLA 161209P00245000 P 12/09/16 245.0 50.90 55.00
TSLA 161209P00250000 P 12/09/16 250.0 55.75 60.00
TSLA 161209P00255000 P 12/09/16 255.0 60.75 64.95
TSLA 161209P00260000 P 12/09/16 260.0 66.05 69.95
TSLA 161209P00265000 P 12/09/16 265.0 71.05 74.95
TSLA 161209P00270000 P 12/09/16 270.0 76.05 79.95
TSLA 161216C00095000 C 12/16/16 95.0 95.45 99.40
TSLA 161216C00100000 C 12/16/16 100.0 90.00 94.30
TSLA 161216C00105000 C 12/16/16 105.0 85.15 89.40
TSLA 161216C00110000 C 12/16/16 110.0 80.30 84.35
TSLA 161216C00115000 C 12/16/16 115.0 75.45 78.85
TSLA 161216C00120000 C 12/16/16 120.0 70.60 74.50
TSLA 161216C00125000 C 12/16/16 125.0 65.50 69.40
TSLA 161216C00130000 C 12/16/16 130.0 60.60 64.45
TSLA 161216C00135000 C 12/16/16 135.0 55.55 59.50
TSLA 161216C00140000 C 12/16/16 140.0 50.55 54.50
TSLA 161216C00145000 C 12/16/16 145.0 45.55 49.50
TSLA 161216C00150000 C 12/16/16 150.0 41.35 42.70
TSLA 161216C00152500 C 12/16/16 152.5 37.95 41.30
TSLA 161216C00155000 C 12/16/16 155.0 35.35 39.25
TSLA 161216C00157500 C 12/16/16 157.5 33.90 35.90
TSLA 161216C00160000 C 12/16/16 160.0 30.45 33.80
TSLA 161216C00162500 C 12/16/16 162.5 27.90 31.00
TSLA 161216C00165000 C 12/16/16 165.0 25.70 29.65
TSLA 161216C00167500 C 12/16/16 167.5 23.10 27.20
TSLA 161216C00170000 C 12/16/16 170.0 22.15 22.65
TSLA 161216C00172500 C 12/16/16 172.5 18.05 21.20
TSLA 161216C00175000 C 12/16/16 175.0 17.30 17.75
TSLA 161216C00177500 C 12/16/16 177.5 14.90 15.35
TSLA 161216C00180000 C 12/16/16 180.0 12.65 13.05
TSLA 161216C00182500 C 12/16/16 182.5 10.45 10.80
TSLA 161216C00185000 C 12/16/16 185.0 8.40 8.70
TSLA 161216C00187500 C 12/16/16 187.5 6.55 6.85
TSLA 161216C00190000 C 12/16/16 190.0 4.95 5.15
TSLA 161216C00192500 C 12/16/16 192.5 3.60 3.80
TSLA 161216C00195000 C 12/16/16 195.0 2.56 2.68
TSLA 161216C00197500 C 12/16/16 197.5 1.74 1.82
TSLA 161216C00200000 C 12/16/16 200.0 1.17 1.22
TSLA 161216C00202500 C 12/16/16 202.5 0.76 0.86
TSLA 161216C00205000 C 12/16/16 205.0 0.51 0.58
TSLA 161216C00207500 C 12/16/16 207.5 0.34 0.39
TSLA 161216C00210000 C 12/16/16 210.0 0.24 0.30
TSLA 161216C00212500 C 12/16/16 212.5 0.17 0.21
TSLA 161216C00215000 C 12/16/16 215.0 0.12 0.16
TSLA 161216C00217500 C 12/16/16 217.5 0.02 0.23
TSLA 161216C00220000 C 12/16/16 220.0 0.06 0.12
TSLA 161216C00222500 C 12/16/16 222.5 0.03 0.15
TSLA 161216C00225000 C 12/16/16 225.0 0.04 0.10
TSLA 161216C00227500 C 12/16/16 227.5 0.00 0.38
TSLA 161216C00230000 C 12/16/16 230.0 0.02 0.05
TSLA 161216C00232500 C 12/16/16 232.5 0.00 0.43
TSLA 161216C00235000 C 12/16/16 235.0 0.01 0.11
TSLA 161216C00240000 C 12/16/16 240.0 0.02 0.05
TSLA 161216C00245000 C 12/16/16 245.0 0.01 0.17
TSLA 161216C00250000 C 12/16/16 250.0 0.01 0.03
TSLA 161216C00255000 C 12/16/16 255.0 0.00 0.03
TSLA 161216C00260000 C 12/16/16 260.0 0.00 0.06
TSLA 161216C00265000 C 12/16/16 265.0 0.01 0.03
TSLA 161216C00270000 C 12/16/16 270.0 0.00 0.03
TSLA 161216C00275000 C 12/16/16 275.0 0.00 0.02
TSLA 161216C00280000 C 12/16/16 280.0 0.00 0.03
TSLA 161216C00285000 C 12/16/16 285.0 0.00 0.03
TSLA 161216C00290000 C 12/16/16 290.0 0.00 0.13
TSLA 161216C00295000 C 12/16/16 295.0 0.00 0.13
TSLA 161216C00300000 C 12/16/16 300.0 0.00 0.02
TSLA 161216C00305000 C 12/16/16 305.0 0.00 0.03
TSLA 161216C00310000 C 12/16/16 310.0 0.00 0.03
TSLA 161216C00315000 C 12/16/16 315.0 0.00 0.03
TSLA 161216C00320000 C 12/16/16 320.0 0.00 0.03
TSLA 161216C00325000 C 12/16/16 325.0 0.00 0.13
TSLA 161216C00330000 C 12/16/16 330.0 0.00 0.13
TSLA 161216C00335000 C 12/16/16 335.0 0.00 0.03
TSLA 161216C00340000 C 12/16/16 340.0 0.00 0.03
TSLA 161216C00345000 C 12/16/16 345.0 0.00 0.03
TSLA 161216C00350000 C 12/16/16 350.0 0.00 0.03
TSLA 161216C00355000 C 12/16/16 355.0 0.00 0.03
TSLA 161216C00360000 C 12/16/16 360.0 0.00 0.03
TSLA 161216C00370000 C 12/16/16 370.0 0.00 0.03
TSLA 161216C00380000 C 12/16/16 380.0 0.00 0.03
TSLA 161216C00390000 C 12/16/16 390.0 0.00 0.03
TSLA 161216C00400000 C 12/16/16 400.0 0.00 0.03
TSLA 161216C00410000 C 12/16/16 410.0 0.00 0.12
TSLA 161216C00420000 C 12/16/16 420.0 0.00 0.13
TSLA 161216C00430000 C 12/16/16 430.0 0.00 0.11
TSLA 161216C00440000 C 12/16/16 440.0 0.00 0.09
TSLA 161216C00450000 C 12/16/16 450.0 0.00 0.13
TSLA 161216P00095000 P 12/16/16 95.0 0.00 0.02
TSLA 161216P00100000 P 12/16/16 100.0 0.00 0.02
TSLA 161216P00105000 P 12/16/16 105.0 0.00 0.03
TSLA 161216P00110000 P 12/16/16 110.0 0.00 0.03
TSLA 161216P00115000 P 12/16/16 115.0 0.00 0.03
TSLA 161216P00120000 P 12/16/16 120.0 0.00 0.03
TSLA 161216P00125000 P 12/16/16 125.0 0.00 0.03
TSLA 161216P00130000 P 12/16/16 130.0 0.00 0.03
TSLA 161216P00135000 P 12/16/16 135.0 0.00 0.15
TSLA 161216P00140000 P 12/16/16 140.0 0.00 0.20
TSLA 161216P00145000 P 12/16/16 145.0 0.00 0.09
TSLA 161216P00150000 P 12/16/16 150.0 0.01 0.04
TSLA 161216P00152500 P 12/16/16 152.5 0.00 1.06
TSLA 161216P00155000 P 12/16/16 155.0 0.00 0.07
TSLA 161216P00157500 P 12/16/16 157.5 0.02 1.22
TSLA 161216P00160000 P 12/16/16 160.0 0.03 0.13
TSLA 161216P00162500 P 12/16/16 162.5 0.00 0.12
TSLA 161216P00165000 P 12/16/16 165.0 0.07 0.13
TSLA 161216P00167500 P 12/16/16 167.5 0.10 0.16
TSLA 161216P00170000 P 12/16/16 170.0 0.14 0.20
TSLA 161216P00172500 P 12/16/16 172.5 0.19 0.25
TSLA 161216P00175000 P 12/16/16 175.0 0.27 0.34
TSLA 161216P00177500 P 12/16/16 177.5 0.40 0.47
TSLA 161216P00180000 P 12/16/16 180.0 0.60 0.70
TSLA 161216P00182500 P 12/16/16 182.5 0.90 1.00
TSLA 161216P00185000 P 12/16/16 185.0 1.34 1.45
TSLA 161216P00187500 P 12/16/16 187.5 1.97 2.10
TSLA 161216P00190000 P 12/16/16 190.0 2.83 2.97
TSLA 161216P00192500 P 12/16/16 192.5 3.95 4.15
TSLA 161216P00195000 P 12/16/16 195.0 5.30 5.55
TSLA 161216P00197500 P 12/16/16 197.5 6.95 7.30
TSLA 161216P00200000 P 12/16/16 200.0 8.85 9.25
TSLA 161216P00202500 P 12/16/16 202.5 10.95 11.35
TSLA 161216P00205000 P 12/16/16 205.0 13.20 13.60
TSLA 161216P00207500 P 12/16/16 207.5 15.50 15.95
TSLA 161216P00210000 P 12/16/16 210.0 17.85 18.30
TSLA 161216P00212500 P 12/16/16 212.5 19.45 22.40
TSLA 161216P00215000 P 12/16/16 215.0 22.75 23.20
TSLA 161216P00217500 P 12/16/16 217.5 24.45 27.55
TSLA 161216P00220000 P 12/16/16 220.0 27.65 28.15
TSLA 161216P00222500 P 12/16/16 222.5 29.30 32.20
TSLA 161216P00225000 P 12/16/16 225.0 32.00 34.95
TSLA 161216P00227500 P 12/16/16 227.5 34.35 37.25
TSLA 161216P00230000 P 12/16/16 230.0 36.60 40.20
TSLA 161216P00232500 P 12/16/16 232.5 38.70 42.60
TSLA 161216P00235000 P 12/16/16 235.0 42.50 43.75
TSLA 161216P00240000 P 12/16/16 240.0 46.60 50.10
TSLA 161216P00245000 P 12/16/16 245.0 51.40 55.20
TSLA 161216P00250000 P 12/16/16 250.0 56.60 60.20
TSLA 161216P00255000 P 12/16/16 255.0 61.55 65.20
TSLA 161216P00260000 P 12/16/16 260.0 66.55 70.10
TSLA 161216P00265000 P 12/16/16 265.0 71.60 75.20
TSLA 161216P00270000 P 12/16/16 270.0 76.55 80.20
TSLA 161216P00275000 P 12/16/16 275.0 81.55 85.15
TSLA 161216P00280000 P 12/16/16 280.0 86.55 90.20
TSLA 161216P00285000 P 12/16/16 285.0 91.15 95.15
TSLA 161216P00290000 P 12/16/16 290.0 96.35 100.20
TSLA 161216P00295000 P 12/16/16 295.0 101.55 105.10
TSLA 161216P00300000 P 12/16/16 300.0 106.55 110.10
TSLA 161216P00305000 P 12/16/16 305.0 111.55 115.10
TSLA 161216P00310000 P 12/16/16 310.0 116.50 120.20
TSLA 161216P00315000 P 12/16/16 315.0 121.30 125.10
TSLA 161216P00320000 P 12/16/16 320.0 126.45 130.20
TSLA 161216P00325000 P 12/16/16 325.0 131.35 135.15
TSLA 161216P00330000 P 12/16/16 330.0 136.05 140.20
TSLA 161216P00335000 P 12/16/16 335.0 141.55 145.20
TSLA 161216P00340000 P 12/16/16 340.0 146.45 150.20
TSLA 161216P00345000 P 12/16/16 345.0 151.55 155.20
TSLA 161216P00350000 P 12/16/16 350.0 155.90 160.20
TSLA 161216P00355000 P 12/16/16 355.0 161.55 165.20
TSLA 161216P00360000 P 12/16/16 360.0 166.55 170.20
TSLA 161216P00370000 P 12/16/16 370.0 176.00 180.20
TSLA 161216P00380000 P 12/16/16 380.0 186.00 190.20
TSLA 161216P00390000 P 12/16/16 390.0 196.55 200.20
TSLA 161216P00400000 P 12/16/16 400.0 206.55 210.20
TSLA 161216P00410000 P 12/16/16 410.0 216.50 220.20
TSLA 161216P00420000 P 12/16/16 420.0 226.45 230.15
TSLA 161216P00430000 P 12/16/16 430.0 236.40 240.15
TSLA 161216P00440000 P 12/16/16 440.0 246.00 250.20
TSLA 161216P00450000 P 12/16/16 450.0 256.50 260.20
TSLA 161223C00130000 C 12/23/16 130.0 60.35 63.90
TSLA 161223C00135000 C 12/23/16 135.0 55.35 58.90
TSLA 161223C00140000 C 12/23/16 140.0 50.15 54.05
TSLA 161223C00145000 C 12/23/16 145.0 45.15 49.00
TSLA 161223C00150000 C 12/23/16 150.0 40.15 43.95
TSLA 161223C00152500 C 12/23/16 152.5 37.55 41.70
TSLA 161223C00155000 C 12/23/16 155.0 35.25 39.45
TSLA 161223C00157500 C 12/23/16 157.5 32.60 36.70
TSLA 161223C00160000 C 12/23/16 160.0 30.20 34.45
TSLA 161223C00162500 C 12/23/16 162.5 27.75 31.10
TSLA 161223C00165000 C 12/23/16 165.0 25.55 28.85
TSLA 161223C00167500 C 12/23/16 167.5 23.30 26.40
TSLA 161223C00170000 C 12/23/16 170.0 20.65 23.95
TSLA 161223C00172500 C 12/23/16 172.5 18.20 21.70
TSLA 161223C00175000 C 12/23/16 175.0 16.10 18.80
TSLA 161223C00177500 C 12/23/16 177.5 14.50 16.10
TSLA 161223C00180000 C 12/23/16 180.0 13.35 13.75
TSLA 161223C00182500 C 12/23/16 182.5 11.35 11.70
TSLA 161223C00185000 C 12/23/16 185.0 9.50 9.80
TSLA 161223C00187500 C 12/23/16 187.5 7.75 8.05
TSLA 161223C00190000 C 12/23/16 190.0 6.20 6.50
TSLA 161223C00192500 C 12/23/16 192.5 4.90 5.20
TSLA 161223C00195000 C 12/23/16 195.0 3.80 4.05
TSLA 161223C00197500 C 12/23/16 197.5 2.89 3.15
TSLA 161223C00200000 C 12/23/16 200.0 2.16 2.39
TSLA 161223C00202500 C 12/23/16 202.5 1.62 1.79
TSLA 161223C00205000 C 12/23/16 205.0 1.20 1.41
TSLA 161223C00207500 C 12/23/16 207.5 0.88 1.06
TSLA 161223C00210000 C 12/23/16 210.0 0.67 0.82
TSLA 161223C00212500 C 12/23/16 212.5 0.49 0.59
TSLA 161223C00215000 C 12/23/16 215.0 0.36 0.45
TSLA 161223C00217500 C 12/23/16 217.5 0.01 0.41
TSLA 161223C00220000 C 12/23/16 220.0 0.18 0.26
TSLA 161223C00222500 C 12/23/16 222.5 0.01 0.46
TSLA 161223C00225000 C 12/23/16 225.0 0.00 0.54
TSLA 161223C00227500 C 12/23/16 227.5 0.00 0.82
TSLA 161223C00230000 C 12/23/16 230.0 0.00 0.48
TSLA 161223C00235000 C 12/23/16 235.0 0.00 0.24
TSLA 161223C00240000 C 12/23/16 240.0 0.00 0.43
TSLA 161223C00245000 C 12/23/16 245.0 0.00 0.42
TSLA 161223C00250000 C 12/23/16 250.0 0.00 0.22
TSLA 161223P00130000 P 12/23/16 130.0 0.00 0.37
TSLA 161223P00135000 P 12/23/16 135.0 0.00 0.05
TSLA 161223P00140000 P 12/23/16 140.0 0.00 0.48
TSLA 161223P00145000 P 12/23/16 145.0 0.00 0.48
TSLA 161223P00150000 P 12/23/16 150.0 0.00 0.42
TSLA 161223P00152500 P 12/23/16 152.5 0.00 0.53
TSLA 161223P00155000 P 12/23/16 155.0 0.07 0.17
TSLA 161223P00157500 P 12/23/16 157.5 0.02 0.58
TSLA 161223P00160000 P 12/23/16 160.0 0.15 0.23
TSLA 161223P00162500 P 12/23/16 162.5 0.18 0.29
TSLA 161223P00165000 P 12/23/16 165.0 0.25 0.34
TSLA 161223P00167500 P 12/23/16 167.5 0.33 0.43
TSLA 161223P00170000 P 12/23/16 170.0 0.45 0.53
TSLA 161223P00172500 P 12/23/16 172.5 0.58 0.68
TSLA 161223P00175000 P 12/23/16 175.0 0.80 0.88
TSLA 161223P00177500 P 12/23/16 177.5 1.00 1.19
TSLA 161223P00180000 P 12/23/16 180.0 1.35 1.52
TSLA 161223P00182500 P 12/23/16 182.5 1.81 2.01
TSLA 161223P00185000 P 12/23/16 185.0 2.41 2.55
TSLA 161223P00187500 P 12/23/16 187.5 3.15 3.45
TSLA 161223P00190000 P 12/23/16 190.0 4.15 4.40
TSLA 161223P00192500 P 12/23/16 192.5 5.30 5.60
TSLA 161223P00195000 P 12/23/16 195.0 6.65 7.00
TSLA 161223P00197500 P 12/23/16 197.5 8.20 8.60
TSLA 161223P00200000 P 12/23/16 200.0 9.85 11.40
TSLA 161223P00202500 P 12/23/16 202.5 11.75 13.45
TSLA 161223P00205000 P 12/23/16 205.0 13.95 14.40
TSLA 161223P00207500 P 12/23/16 207.5 15.80 18.10
TSLA 161223P00210000 P 12/23/16 210.0 18.40 18.85
TSLA 161223P00212500 P 12/23/16 212.5 19.10 22.60
TSLA 161223P00215000 P 12/23/16 215.0 21.95 25.50
TSLA 161223P00217500 P 12/23/16 217.5 24.10 27.90
TSLA 161223P00220000 P 12/23/16 220.0 26.05 29.90
TSLA 161223P00222500 P 12/23/16 222.5 28.80 32.75
TSLA 161223P00225000 P 12/23/16 225.0 31.50 35.20
TSLA 161223P00227500 P 12/23/16 227.5 34.05 37.70
TSLA 161223P00230000 P 12/23/16 230.0 35.90 39.85
TSLA 161223P00235000 P 12/23/16 235.0 41.40 44.80
TSLA 161223P00240000 P 12/23/16 240.0 46.70 50.20
TSLA 161223P00245000 P 12/23/16 245.0 51.00 55.10
TSLA 161223P00250000 P 12/23/16 250.0 56.00 60.20
TSLA 161230C00130000 C 12/30/16 130.0 60.15 64.50
TSLA 161230C00135000 C 12/30/16 135.0 55.15 58.90
TSLA 161230C00140000 C 12/30/16 140.0 50.15 53.80
TSLA 161230C00145000 C 12/30/16 145.0 45.65 49.45
TSLA 161230C00150000 C 12/30/16 150.0 40.20 44.00
TSLA 161230C00152500 C 12/30/16 152.5 37.95 41.55
TSLA 161230C00155000 C 12/30/16 155.0 35.20 39.20
TSLA 161230C00157500 C 12/30/16 157.5 32.70 36.80
TSLA 161230C00160000 C 12/30/16 160.0 30.30 34.50
TSLA 161230C00162500 C 12/30/16 162.5 28.00 32.00
TSLA 161230C00165000 C 12/30/16 165.0 25.50 29.15
TSLA 161230C00167500 C 12/30/16 167.5 23.15 26.65
TSLA 161230C00170000 C 12/30/16 170.0 21.20 24.35
TSLA 161230C00172500 C 12/30/16 172.5 20.40 21.20
TSLA 161230C00175000 C 12/30/16 175.0 16.60 19.35
TSLA 161230C00177500 C 12/30/16 177.5 15.25 16.70
TSLA 161230C00180000 C 12/30/16 180.0 14.00 14.50
TSLA 161230C00182500 C 12/30/16 182.5 12.10 12.50
TSLA 161230C00185000 C 12/30/16 185.0 10.30 10.95
TSLA 161230C00187500 C 12/30/16 187.5 8.65 9.00
TSLA 161230C00190000 C 12/30/16 190.0 7.15 7.50
TSLA 161230C00192500 C 12/30/16 192.5 5.85 6.15
TSLA 161230C00195000 C 12/30/16 195.0 4.70 5.00
TSLA 161230C00197500 C 12/30/16 197.5 3.80 4.05
TSLA 161230C00200000 C 12/30/16 200.0 3.00 3.15
TSLA 161230C00202500 C 12/30/16 202.5 2.33 2.45
TSLA 161230C00205000 C 12/30/16 205.0 1.78 1.90
TSLA 161230C00207500 C 12/30/16 207.5 1.38 1.48
TSLA 161230C00210000 C 12/30/16 210.0 1.06 1.16
TSLA 161230C00212500 C 12/30/16 212.5 0.75 1.10
TSLA 161230C00215000 C 12/30/16 215.0 0.66 0.75
TSLA 161230C00217500 C 12/30/16 217.5 0.51 0.79
TSLA 161230C00220000 C 12/30/16 220.0 0.41 0.48
TSLA 161230C00222500 C 12/30/16 222.5 0.27 0.54
TSLA 161230C00225000 C 12/30/16 225.0 0.04 0.47
TSLA 161230C00227500 C 12/30/16 227.5 0.00 0.56
TSLA 161230C00230000 C 12/30/16 230.0 0.00 0.58
TSLA 161230C00235000 C 12/30/16 235.0 0.00 0.20
TSLA 161230P00130000 P 12/30/16 130.0 0.00 0.44
TSLA 161230P00135000 P 12/30/16 135.0 0.00 0.51
TSLA 161230P00140000 P 12/30/16 140.0 0.00 0.53
TSLA 161230P00145000 P 12/30/16 145.0 0.02 0.38
TSLA 161230P00150000 P 12/30/16 150.0 0.12 0.42
TSLA 161230P00152500 P 12/30/16 152.5 0.05 0.64
TSLA 161230P00155000 P 12/30/16 155.0 0.07 0.68
TSLA 161230P00157500 P 12/30/16 157.5 0.10 0.73
TSLA 161230P00160000 P 12/30/16 160.0 0.33 0.42
TSLA 161230P00162500 P 12/30/16 162.5 0.41 0.49
TSLA 161230P00165000 P 12/30/16 165.0 0.51 0.59
TSLA 161230P00167500 P 12/30/16 167.5 0.63 0.72
TSLA 161230P00170000 P 12/30/16 170.0 0.80 0.89
TSLA 161230P00172500 P 12/30/16 172.5 0.96 1.32
TSLA 161230P00175000 P 12/30/16 175.0 1.29 1.41
TSLA 161230P00177500 P 12/30/16 177.5 1.65 1.78
TSLA 161230P00180000 P 12/30/16 180.0 2.11 2.24
TSLA 161230P00182500 P 12/30/16 182.5 2.68 2.82
TSLA 161230P00185000 P 12/30/16 185.0 3.30 3.55
TSLA 161230P00187500 P 12/30/16 187.5 4.20 4.40
TSLA 161230P00190000 P 12/30/16 190.0 5.20 5.40
TSLA 161230P00192500 P 12/30/16 192.5 6.30 6.60
TSLA 161230P00195000 P 12/30/16 195.0 7.65 8.00
TSLA 161230P00197500 P 12/30/16 197.5 9.20 9.50
TSLA 161230P00200000 P 12/30/16 200.0 10.75 12.05
TSLA 161230P00202500 P 12/30/16 202.5 12.50 13.90
TSLA 161230P00205000 P 12/30/16 205.0 14.55 15.05
TSLA 161230P00207500 P 12/30/16 207.5 16.40 18.10
TSLA 161230P00210000 P 12/30/16 210.0 18.65 19.35
TSLA 161230P00212500 P 12/30/16 212.5 20.80 23.20
TSLA 161230P00215000 P 12/30/16 215.0 22.20 25.70
TSLA 161230P00217500 P 12/30/16 217.5 24.75 27.70
TSLA 161230P00220000 P 12/30/16 220.0 27.45 30.35
TSLA 161230P00222500 P 12/30/16 222.5 28.70 32.65
TSLA 161230P00225000 P 12/30/16 225.0 32.05 34.95
TSLA 161230P00227500 P 12/30/16 227.5 33.65 37.70
TSLA 161230P00230000 P 12/30/16 230.0 36.70 40.20
TSLA 161230P00235000 P 12/30/16 235.0 41.00 45.30
TSLA 170106C00130000 C 01/06/17 130.0 60.90 63.70
TSLA 170106C00135000 C 01/06/17 135.0 55.50 59.45
TSLA 170106C00140000 C 01/06/17 140.0 50.20 54.45
TSLA 170106C00145000 C 01/06/17 145.0 45.55 49.65
TSLA 170106C00150000 C 01/06/17 150.0 40.20 44.50
TSLA 170106C00152500 C 01/06/17 152.5 37.80 42.00
TSLA 170106C00155000 C 01/06/17 155.0 35.80 39.55
TSLA 170106C00157500 C 01/06/17 157.5 34.80 35.80
TSLA 170106C00160000 C 01/06/17 160.0 30.80 34.35
TSLA 170106C00162500 C 01/06/17 162.5 28.75 32.40
TSLA 170106C00165000 C 01/06/17 165.0 26.30 29.95
TSLA 170106C00167500 C 01/06/17 167.5 23.85 26.35
TSLA 170106C00170000 C 01/06/17 170.0 21.70 24.10
TSLA 170106C00172500 C 01/06/17 172.5 19.50 22.00
TSLA 170106C00175000 C 01/06/17 175.0 18.95 20.00
TSLA 170106C00177500 C 01/06/17 177.5 15.90 17.95
TSLA 170106C00180000 C 01/06/17 180.0 14.90 16.10
TSLA 170106C00182500 C 01/06/17 182.5 12.75 14.50
TSLA 170106C00185000 C 01/06/17 185.0 11.45 12.25
TSLA 170106C00187500 C 01/06/17 187.5 9.85 10.90
TSLA 170106C00190000 C 01/06/17 190.0 8.40 9.05
TSLA 170106C00192500 C 01/06/17 192.5 7.05 7.75
TSLA 170106C00195000 C 01/06/17 195.0 5.90 6.50
TSLA 170106C00197500 C 01/06/17 197.5 4.95 5.55
TSLA 170106C00200000 C 01/06/17 200.0 4.10 4.60
TSLA 170106C00202500 C 01/06/17 202.5 3.35 3.75
TSLA 170106C00205000 C 01/06/17 205.0 2.75 3.05
TSLA 170106C00207500 C 01/06/17 207.5 2.23 2.48
TSLA 170106C00210000 C 01/06/17 210.0 1.81 2.03
TSLA 170106C00212500 C 01/06/17 212.5 1.34 1.73
TSLA 170106C00215000 C 01/06/17 215.0 1.19 1.38
TSLA 170106C00217500 C 01/06/17 217.5 0.94 1.27
TSLA 170106C00220000 C 01/06/17 220.0 0.80 0.98
TSLA 170106C00222500 C 01/06/17 222.5 0.64 0.95
TSLA 170106C00225000 C 01/06/17 225.0 0.56 0.70
TSLA 170106C00227500 C 01/06/17 227.5 0.00 1.23
TSLA 170106P00130000 P 01/06/17 130.0 0.00 0.37
TSLA 170106P00135000 P 01/06/17 135.0 0.01 0.49
TSLA 170106P00140000 P 01/06/17 140.0 0.03 0.44
TSLA 170106P00145000 P 01/06/17 145.0 0.00 0.78
TSLA 170106P00150000 P 01/06/17 150.0 0.01 0.85
TSLA 170106P00152500 P 01/06/17 152.5 0.03 0.86
TSLA 170106P00155000 P 01/06/17 155.0 0.42 0.53
TSLA 170106P00157500 P 01/06/17 157.5 0.38 1.05
TSLA 170106P00160000 P 01/06/17 160.0 0.62 0.76
TSLA 170106P00162500 P 01/06/17 162.5 0.77 0.90
TSLA 170106P00165000 P 01/06/17 165.0 0.93 1.10
TSLA 170106P00167500 P 01/06/17 167.5 0.96 1.60
TSLA 170106P00170000 P 01/06/17 170.0 1.42 1.62
TSLA 170106P00172500 P 01/06/17 172.5 1.59 2.17
TSLA 170106P00175000 P 01/06/17 175.0 2.06 2.34
TSLA 170106P00177500 P 01/06/17 177.5 2.53 2.91
TSLA 170106P00180000 P 01/06/17 180.0 3.10 3.35
TSLA 170106P00182500 P 01/06/17 182.5 3.75 4.25
TSLA 170106P00185000 P 01/06/17 185.0 4.55 5.00
TSLA 170106P00187500 P 01/06/17 187.5 5.40 6.05
TSLA 170106P00190000 P 01/06/17 190.0 6.50 7.00
TSLA 170106P00192500 P 01/06/17 192.5 7.65 8.15
TSLA 170106P00195000 P 01/06/17 195.0 9.00 9.60
TSLA 170106P00197500 P 01/06/17 197.5 10.25 11.35
TSLA 170106P00200000 P 01/06/17 200.0 11.55 13.30
TSLA 170106P00202500 P 01/06/17 202.5 12.95 15.25
TSLA 170106P00205000 P 01/06/17 205.0 15.05 17.00
TSLA 170106P00207500 P 01/06/17 207.5 17.10 19.65
TSLA 170106P00210000 P 01/06/17 210.0 19.25 21.70
TSLA 170106P00212500 P 01/06/17 212.5 21.45 23.85
TSLA 170106P00215000 P 01/06/17 215.0 23.65 26.25
TSLA 170106P00217500 P 01/06/17 217.5 25.95 28.35
TSLA 170106P00220000 P 01/06/17 220.0 27.15 30.65
TSLA 170106P00222500 P 01/06/17 222.5 30.25 33.05
TSLA 170106P00225000 P 01/06/17 225.0 32.05 35.55
TSLA 170106P00227500 P 01/06/17 227.5 34.30 37.95
TSLA 170113C00130000 C 01/13/17 130.0 60.20 63.95
TSLA 170113C00135000 C 01/13/17 135.0 55.65 59.65
TSLA 170113C00140000 C 01/13/17 140.0 50.15 54.50
TSLA 170113C00145000 C 01/13/17 145.0 45.20 49.45
TSLA 170113C00150000 C 01/13/17 150.0 42.20 43.55
TSLA 170113C00152500 C 01/13/17 152.5 37.95 42.00
TSLA 170113C00155000 C 01/13/17 155.0 36.00 39.35
TSLA 170113C00157500 C 01/13/17 157.5 33.70 37.00
TSLA 170113C00160000 C 01/13/17 160.0 31.35 34.95
TSLA 170113C00162500 C 01/13/17 162.5 28.80 32.40
TSLA 170113C00165000 C 01/13/17 165.0 26.45 29.20
TSLA 170113C00167500 C 01/13/17 167.5 24.30 26.90
TSLA 170113C00170000 C 01/13/17 170.0 23.70 24.45
TSLA 170113C00172500 C 01/13/17 172.5 19.90 22.60
TSLA 170113C00175000 C 01/13/17 175.0 17.90 20.75
TSLA 170113C00177500 C 01/13/17 177.5 16.00 18.60
TSLA 170113C00180000 C 01/13/17 180.0 15.80 16.40
TSLA 170113C00182500 C 01/13/17 182.5 14.05 15.05
TSLA 170113C00185000 C 01/13/17 185.0 12.35 12.90
TSLA 170113C00187500 C 01/13/17 187.5 10.80 11.15
TSLA 170113C00190000 C 01/13/17 190.0 9.35 9.75
TSLA 170113C00192500 C 01/13/17 192.5 8.15 8.75
TSLA 170113C00195000 C 01/13/17 195.0 7.00 7.60
TSLA 170113C00197500 C 01/13/17 197.5 5.90 6.20
TSLA 170113C00200000 C 01/13/17 200.0 5.05 5.40
TSLA 170113C00202500 C 01/13/17 202.5 3.90 4.85
TSLA 170113C00205000 C 01/13/17 205.0 3.55 4.00
TSLA 170113C00207500 C 01/13/17 207.5 2.72 3.45
TSLA 170113C00210000 C 01/13/17 210.0 2.31 2.88
TSLA 170113C00212500 C 01/13/17 212.5 1.94 2.51
TSLA 170113C00215000 C 01/13/17 215.0 1.72 1.97
TSLA 170113C00217500 C 01/13/17 217.5 1.43 1.69
TSLA 170113C00220000 C 01/13/17 220.0 1.20 1.38
TSLA 170113C00222500 C 01/13/17 222.5 0.75 1.28
TSLA 170113C00225000 C 01/13/17 225.0 0.48 1.17
TSLA 170113C00227500 C 01/13/17 227.5 0.36 1.04
TSLA 170113C00230000 C 01/13/17 230.0 0.31 0.81
TSLA 170113C00232500 C 01/13/17 232.5 0.21 0.88
TSLA 170113C00235000 C 01/13/17 235.0 0.13 0.81
TSLA 170113C00237500 C 01/13/17 237.5 0.06 0.75
TSLA 170113C00240000 C 01/13/17 240.0 0.02 0.70
TSLA 170113C00242500 C 01/13/17 242.5 0.01 0.67
TSLA 170113C00245000 C 01/13/17 245.0 0.00 0.64
TSLA 170113P00130000 P 01/13/17 130.0 0.00 0.53
TSLA 170113P00135000 P 01/13/17 135.0 0.06 0.37
TSLA 170113P00140000 P 01/13/17 140.0 0.02 0.58
TSLA 170113P00145000 P 01/13/17 145.0 0.02 1.14
TSLA 170113P00150000 P 01/13/17 150.0 0.37 0.70
TSLA 170113P00152500 P 01/13/17 152.5 0.42 0.96
TSLA 170113P00155000 P 01/13/17 155.0 0.70 0.85
TSLA 170113P00157500 P 01/13/17 157.5 0.75 1.30
TSLA 170113P00160000 P 01/13/17 160.0 0.99 1.18
TSLA 170113P00162500 P 01/13/17 162.5 0.98 1.70
TSLA 170113P00165000 P 01/13/17 165.0 1.37 1.62
TSLA 170113P00167500 P 01/13/17 167.5 1.61 1.89
TSLA 170113P00170000 P 01/13/17 170.0 1.96 2.19
TSLA 170113P00172500 P 01/13/17 172.5 2.33 2.61
TSLA 170113P00175000 P 01/13/17 175.0 2.85 2.99
TSLA 170113P00177500 P 01/13/17 177.5 3.30 3.95
TSLA 170113P00180000 P 01/13/17 180.0 3.90 4.25
TSLA 170113P00182500 P 01/13/17 182.5 4.35 5.15
TSLA 170113P00185000 P 01/13/17 185.0 5.60 5.85
TSLA 170113P00187500 P 01/13/17 187.5 6.35 7.20
TSLA 170113P00190000 P 01/13/17 190.0 7.50 8.00
TSLA 170113P00192500 P 01/13/17 192.5 8.40 9.55
TSLA 170113P00195000 P 01/13/17 195.0 9.90 11.40
TSLA 170113P00197500 P 01/13/17 197.5 11.30 13.05
TSLA 170113P00200000 P 01/13/17 200.0 12.80 13.60
TSLA 170113P00202500 P 01/13/17 202.5 14.15 16.80
TSLA 170113P00205000 P 01/13/17 205.0 15.95 18.55
TSLA 170113P00207500 P 01/13/17 207.5 18.00 20.50
TSLA 170113P00210000 P 01/13/17 210.0 19.90 22.50
TSLA 170113P00212500 P 01/13/17 212.5 22.00 24.60
TSLA 170113P00215000 P 01/13/17 215.0 24.15 26.90
TSLA 170113P00217500 P 01/13/17 217.5 26.45 28.85
TSLA 170113P00220000 P 01/13/17 220.0 28.65 31.15
TSLA 170113P00222500 P 01/13/17 222.5 31.20 33.40
TSLA 170113P00225000 P 01/13/17 225.0 32.10 35.75
TSLA 170113P00227500 P 01/13/17 227.5 34.65 38.00
TSLA 170113P00230000 P 01/13/17 230.0 37.00 40.55
TSLA 170113P00232500 P 01/13/17 232.5 39.10 42.90
TSLA 170113P00235000 P 01/13/17 235.0 41.50 45.45
TSLA 170113P00237500 P 01/13/17 237.5 43.90 47.75
TSLA 170113P00240000 P 01/13/17 240.0 46.30 50.60
TSLA 170113P00242500 P 01/13/17 242.5 48.70 52.75
TSLA 170113P00245000 P 01/13/17 245.0 51.30 55.60
TSLA 170120C00025000 C 01/20/17 25.0 165.20 168.70
TSLA 170120C00030000 C 01/20/17 30.0 160.20 163.50
TSLA 170120C00035000 C 01/20/17 35.0 155.20 158.70
TSLA 170120C00040000 C 01/20/17 40.0 150.20 153.40
TSLA 170120C00045000 C 01/20/17 45.0 145.30 148.75
TSLA 170120C00050000 C 01/20/17 50.0 140.50 143.75
TSLA 170120C00055000 C 01/20/17 55.0 135.60 138.90
TSLA 170120C00060000 C 01/20/17 60.0 130.60 133.90
TSLA 170120C00065000 C 01/20/17 65.0 125.50 129.00
TSLA 170120C00070000 C 01/20/17 70.0 120.30 124.35
TSLA 170120C00075000 C 01/20/17 75.0 115.50 118.90
TSLA 170120C00080000 C 01/20/17 80.0 110.60 114.05
TSLA 170120C00085000 C 01/20/17 85.0 105.50 109.00
TSLA 170120C00090000 C 01/20/17 90.0 100.45 104.05
TSLA 170120C00095000 C 01/20/17 95.0 95.60 98.90
TSLA 170120C00100000 C 01/20/17 100.0 90.60 94.05
TSLA 170120C00105000 C 01/20/17 105.0 85.55 88.75
TSLA 170120C00110000 C 01/20/17 110.0 80.35 84.10
TSLA 170120C00115000 C 01/20/17 115.0 75.80 78.50
TSLA 170120C00120000 C 01/20/17 120.0 70.55 74.10
TSLA 170120C00125000 C 01/20/17 125.0 65.60 69.15
TSLA 170120C00130000 C 01/20/17 130.0 60.45 63.30
TSLA 170120C00135000 C 01/20/17 135.0 55.65 58.30
TSLA 170120C00140000 C 01/20/17 140.0 50.50 53.55
TSLA 170120C00145000 C 01/20/17 145.0 45.50 48.65
TSLA 170120C00150000 C 01/20/17 150.0 42.45 43.30
TSLA 170120C00155000 C 01/20/17 155.0 37.60 38.65
TSLA 170120C00160000 C 01/20/17 160.0 32.95 33.55
TSLA 170120C00165000 C 01/20/17 165.0 27.00 30.00
TSLA 170120C00170000 C 01/20/17 170.0 24.20 24.60
TSLA 170120C00175000 C 01/20/17 175.0 20.10 20.55
TSLA 170120C00180000 C 01/20/17 180.0 16.35 16.75
TSLA 170120C00185000 C 01/20/17 185.0 13.05 13.40
TSLA 170120C00190000 C 01/20/17 190.0 10.10 10.35
TSLA 170120C00195000 C 01/20/17 195.0 7.65 7.95
TSLA 170120C00200000 C 01/20/17 200.0 5.65 5.90
TSLA 170120C00205000 C 01/20/17 205.0 4.10 4.30
TSLA 170120C00210000 C 01/20/17 210.0 2.96 3.15
TSLA 170120C00215000 C 01/20/17 215.0 2.12 2.23
TSLA 170120C00220000 C 01/20/17 220.0 1.49 1.62
TSLA 170120C00225000 C 01/20/17 225.0 1.07 1.18
TSLA 170120C00230000 C 01/20/17 230.0 0.76 0.88
TSLA 170120C00235000 C 01/20/17 235.0 0.57 0.66
TSLA 170120C00240000 C 01/20/17 240.0 0.43 0.50
TSLA 170120C00245000 C 01/20/17 245.0 0.33 0.40
TSLA 170120C00250000 C 01/20/17 250.0 0.27 0.35
TSLA 170120C00255000 C 01/20/17 255.0 0.02 0.75
TSLA 170120C00260000 C 01/20/17 260.0 0.11 0.20
TSLA 170120C00265000 C 01/20/17 265.0 0.00 0.70
TSLA 170120C00270000 C 01/20/17 270.0 0.00 0.24
TSLA 170120C00275000 C 01/20/17 275.0 0.00 0.65
TSLA 170120C00280000 C 01/20/17 280.0 0.08 0.15
TSLA 170120C00285000 C 01/20/17 285.0 0.00 0.62
TSLA 170120C00290000 C 01/20/17 290.0 0.07 0.16
TSLA 170120C00295000 C 01/20/17 295.0 0.00 0.59
TSLA 170120C00300000 C 01/20/17 300.0 0.01 0.15
TSLA 170120C00310000 C 01/20/17 310.0 0.01 0.15
TSLA 170120C00320000 C 01/20/17 320.0 0.00 0.43
TSLA 170120C00330000 C 01/20/17 330.0 0.01 0.25
TSLA 170120C00340000 C 01/20/17 340.0 0.00 0.32
TSLA 170120C00350000 C 01/20/17 350.0 0.00 0.15
TSLA 170120C00360000 C 01/20/17 360.0 0.01 0.14
TSLA 170120C00370000 C 01/20/17 370.0 0.00 0.17
TSLA 170120C00380000 C 01/20/17 380.0 0.00 0.12
TSLA 170120C00390000 C 01/20/17 390.0 0.00 0.11
TSLA 170120C00400000 C 01/20/17 400.0 0.02 0.05
TSLA 170120C00410000 C 01/20/17 410.0 0.01 0.08
TSLA 170120C00420000 C 01/20/17 420.0 0.00 0.12
TSLA 170120C00430000 C 01/20/17 430.0 0.00 0.13
TSLA 170120C00440000 C 01/20/17 440.0 0.01 0.13
TSLA 170120C00450000 C 01/20/17 450.0 0.00 0.08
TSLA 170120C00460000 C 01/20/17 460.0 0.00 0.11
TSLA 170120C00470000 C 01/20/17 470.0 0.00 0.13
TSLA 170120C00480000 C 01/20/17 480.0 0.00 0.13
TSLA 170120C00490000 C 01/20/17 490.0 0.01 0.02
TSLA 170120P00025000 P 01/20/17 25.0 0.00 0.02
TSLA 170120P00030000 P 01/20/17 30.0 0.00 0.12
TSLA 170120P00035000 P 01/20/17 35.0 0.00 0.13
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.12
TSLA 170120P00045000 P 01/20/17 45.0 0.01 0.11
TSLA 170120P00050000 P 01/20/17 50.0 0.01 0.03
TSLA 170120P00055000 P 01/20/17 55.0 0.02 0.07
TSLA 170120P00060000 P 01/20/17 60.0 0.02 0.07
TSLA 170120P00065000 P 01/20/17 65.0 0.00 0.05
TSLA 170120P00070000 P 01/20/17 70.0 0.00 0.07
TSLA 170120P00075000 P 01/20/17 75.0 0.00 0.10
TSLA 170120P00080000 P 01/20/17 80.0 0.00 0.12
TSLA 170120P00085000 P 01/20/17 85.0 0.00 0.16
TSLA 170120P00090000 P 01/20/17 90.0 0.01 0.15
TSLA 170120P00095000 P 01/20/17 95.0 0.01 0.15
TSLA 170120P00100000 P 01/20/17 100.0 0.11 0.14
TSLA 170120P00105000 P 01/20/17 105.0 0.10 0.37
TSLA 170120P00110000 P 01/20/17 110.0 0.12 0.36
TSLA 170120P00115000 P 01/20/17 115.0 0.01 0.70
TSLA 170120P00120000 P 01/20/17 120.0 0.18 0.24
TSLA 170120P00125000 P 01/20/17 125.0 0.20 0.36
TSLA 170120P00130000 P 01/20/17 130.0 0.25 0.36
TSLA 170120P00135000 P 01/20/17 135.0 0.33 0.38
TSLA 170120P00140000 P 01/20/17 140.0 0.41 0.49
TSLA 170120P00145000 P 01/20/17 145.0 0.54 0.62
TSLA 170120P00150000 P 01/20/17 150.0 0.77 0.81
TSLA 170120P00155000 P 01/20/17 155.0 1.00 1.08
TSLA 170120P00160000 P 01/20/17 160.0 1.34 1.46
TSLA 170120P00165000 P 01/20/17 165.0 1.83 1.97
TSLA 170120P00170000 P 01/20/17 170.0 2.52 2.67
TSLA 170120P00175000 P 01/20/17 175.0 3.45 3.65
TSLA 170120P00180000 P 01/20/17 180.0 4.75 4.95
TSLA 170120P00185000 P 01/20/17 185.0 6.35 6.60
TSLA 170120P00190000 P 01/20/17 190.0 8.40 8.70
TSLA 170120P00195000 P 01/20/17 195.0 10.80 11.20
TSLA 170120P00200000 P 01/20/17 200.0 13.85 14.25
TSLA 170120P00205000 P 01/20/17 205.0 17.15 17.65
TSLA 170120P00210000 P 01/20/17 210.0 21.05 21.55
TSLA 170120P00215000 P 01/20/17 215.0 24.80 27.15
TSLA 170120P00220000 P 01/20/17 220.0 29.50 30.10
TSLA 170120P00225000 P 01/20/17 225.0 33.65 36.35
TSLA 170120P00230000 P 01/20/17 230.0 38.70 39.35
TSLA 170120P00235000 P 01/20/17 235.0 42.60 45.60
TSLA 170120P00240000 P 01/20/17 240.0 48.25 49.10
TSLA 170120P00245000 P 01/20/17 245.0 52.35 55.35
TSLA 170120P00250000 P 01/20/17 250.0 56.95 60.25
TSLA 170120P00255000 P 01/20/17 255.0 62.15 65.15
TSLA 170120P00260000 P 01/20/17 260.0 67.10 70.05
TSLA 170120P00265000 P 01/20/17 265.0 72.05 75.25
TSLA 170120P00270000 P 01/20/17 270.0 77.00 79.35
TSLA 170120P00275000 P 01/20/17 275.0 81.95 85.10
TSLA 170120P00280000 P 01/20/17 280.0 86.80 90.05
TSLA 170120P00285000 P 01/20/17 285.0 91.95 95.40
TSLA 170120P00290000 P 01/20/17 290.0 96.95 99.95
TSLA 170120P00295000 P 01/20/17 295.0 101.65 105.00
TSLA 170120P00300000 P 01/20/17 300.0 106.60 110.40
TSLA 170120P00310000 P 01/20/17 310.0 116.80 119.95
TSLA 170120P00320000 P 01/20/17 320.0 126.95 128.95
TSLA 170120P00330000 P 01/20/17 330.0 136.60 139.85
TSLA 170120P00340000 P 01/20/17 340.0 146.75 150.05
TSLA 170120P00350000 P 01/20/17 350.0 156.50 159.90
TSLA 170120P00360000 P 01/20/17 360.0 166.60 169.85
TSLA 170120P00370000 P 01/20/17 370.0 176.60 179.95
TSLA 170120P00380000 P 01/20/17 380.0 186.70 190.20
TSLA 170120P00390000 P 01/20/17 390.0 196.75 199.75
TSLA 170120P00400000 P 01/20/17 400.0 206.70 210.15
TSLA 170120P00410000 P 01/20/17 410.0 216.50 219.65
TSLA 170120P00420000 P 01/20/17 420.0 226.55 230.15
TSLA 170120P00430000 P 01/20/17 430.0 236.85 240.05
TSLA 170120P00440000 P 01/20/17 440.0 246.20 250.10
TSLA 170120P00450000 P 01/20/17 450.0 256.60 260.15
TSLA 170120P00460000 P 01/20/17 460.0 266.75 270.00
TSLA 170120P00470000 P 01/20/17 470.0 276.55 280.20
TSLA 170120P00480000 P 01/20/17 480.0 286.40 289.70
TSLA 170120P00490000 P 01/20/17 490.0 296.50 300.10
TSLA 170127C00157500 C 01/27/17 157.5 33.80 37.70
TSLA 170127C00160000 C 01/27/17 160.0 31.40 34.35
TSLA 170127C00162500 C 01/27/17 162.5 29.45 32.15
TSLA 170127C00165000 C 01/27/17 165.0 27.25 30.00
TSLA 170127C00167500 C 01/27/17 167.5 25.05 27.45
TSLA 170127C00170000 C 01/27/17 170.0 23.00 25.65
TSLA 170127C00172500 C 01/27/17 172.5 21.00 23.60
TSLA 170127C00175000 C 01/27/17 175.0 18.90 21.70
TSLA 170127C00177500 C 01/27/17 177.5 18.05 19.90
TSLA 170127C00180000 C 01/27/17 180.0 16.15 17.60
TSLA 170127C00182500 C 01/27/17 182.5 14.40 16.35
TSLA 170127C00185000 C 01/27/17 185.0 13.15 14.65
TSLA 170127C00187500 C 01/27/17 187.5 11.60 12.70
TSLA 170127C00190000 C 01/27/17 190.0 10.65 11.35
TSLA 170127C00192500 C 01/27/17 192.5 8.90 10.40
TSLA 170127C00195000 C 01/27/17 195.0 7.85 8.95
TSLA 170127C00197500 C 01/27/17 197.5 6.75 7.75
TSLA 170127C00200000 C 01/27/17 200.0 5.85 7.10
TSLA 170127C00202500 C 01/27/17 202.5 5.00 5.90
TSLA 170127C00205000 C 01/27/17 205.0 4.25 5.10
TSLA 170127C00207500 C 01/27/17 207.5 3.55 4.45
TSLA 170127C00210000 C 01/27/17 210.0 3.00 3.90
TSLA 170127C00212500 C 01/27/17 212.5 2.45 3.50
TSLA 170127C00215000 C 01/27/17 215.0 1.87 3.05
TSLA 170127C00217500 C 01/27/17 217.5 1.07 2.56
TSLA 170127C00220000 C 01/27/17 220.0 0.71 3.20
TSLA 170127C00222500 C 01/27/17 222.5 0.17 3.00
TSLA 170127C00225000 C 01/27/17 225.0 0.04 2.78
TSLA 170127C00227500 C 01/27/17 227.5 0.06 2.60
TSLA 170127P00157500 P 01/27/17 157.5 0.13 3.00
TSLA 170127P00160000 P 01/27/17 160.0 1.64 1.79
TSLA 170127P00162500 P 01/27/17 162.5 0.79 3.45
TSLA 170127P00165000 P 01/27/17 165.0 2.11 2.41
TSLA 170127P00167500 P 01/27/17 167.5 2.58 2.75
TSLA 170127P00170000 P 01/27/17 170.0 2.91 3.20
TSLA 170127P00172500 P 01/27/17 172.5 3.25 3.80
TSLA 170127P00175000 P 01/27/17 175.0 3.90 4.45
TSLA 170127P00177500 P 01/27/17 177.5 4.35 5.15
TSLA 170127P00180000 P 01/27/17 180.0 5.10 5.60
TSLA 170127P00182500 P 01/27/17 182.5 5.90 6.90
TSLA 170127P00185000 P 01/27/17 185.0 6.90 7.65
TSLA 170127P00187500 P 01/27/17 187.5 7.75 8.55
TSLA 170127P00190000 P 01/27/17 190.0 9.00 9.45
TSLA 170127P00192500 P 01/27/17 192.5 9.90 11.65
TSLA 170127P00195000 P 01/27/17 195.0 11.30 12.85
TSLA 170127P00197500 P 01/27/17 197.5 12.95 14.25
TSLA 170127P00200000 P 01/27/17 200.0 14.40 15.95
TSLA 170127P00202500 P 01/27/17 202.5 16.15 17.25
TSLA 170127P00205000 P 01/27/17 205.0 17.80 20.15
TSLA 170127P00207500 P 01/27/17 207.5 19.55 21.85
TSLA 170127P00210000 P 01/27/17 210.0 21.10 23.75
TSLA 170127P00212500 P 01/27/17 212.5 22.70 25.70
TSLA 170127P00215000 P 01/27/17 215.0 25.20 27.80
TSLA 170127P00217500 P 01/27/17 217.5 26.80 29.75
TSLA 170127P00220000 P 01/27/17 220.0 29.00 31.95
TSLA 170127P00222500 P 01/27/17 222.5 31.90 34.20
TSLA 170127P00225000 P 01/27/17 225.0 33.85 36.70
TSLA 170127P00227500 P 01/27/17 227.5 36.10 39.05
TSLA 170317C00100000 C 03/17/17 100.0 90.20 94.35
TSLA 170317C00105000 C 03/17/17 105.0 85.20 89.25
TSLA 170317C00110000 C 03/17/17 110.0 80.40 84.60
TSLA 170317C00115000 C 03/17/17 115.0 75.30 79.75
TSLA 170317C00120000 C 03/17/17 120.0 71.85 72.90
TSLA 170317C00125000 C 03/17/17 125.0 65.90 68.95
TSLA 170317C00130000 C 03/17/17 130.0 61.35 64.90
TSLA 170317C00135000 C 03/17/17 135.0 56.35 60.50
TSLA 170317C00140000 C 03/17/17 140.0 53.20 54.00
TSLA 170317C00145000 C 03/17/17 145.0 47.25 49.95
TSLA 170317C00150000 C 03/17/17 150.0 44.30 45.00
TSLA 170317C00155000 C 03/17/17 155.0 40.05 40.70
TSLA 170317C00160000 C 03/17/17 160.0 36.00 36.60
TSLA 170317C00165000 C 03/17/17 165.0 30.40 33.30
TSLA 170317C00170000 C 03/17/17 170.0 28.45 29.00
TSLA 170317C00175000 C 03/17/17 175.0 24.90 25.55
TSLA 170317C00180000 C 03/17/17 180.0 21.75 22.30
TSLA 170317C00185000 C 03/17/17 185.0 18.80 19.30
TSLA 170317C00190000 C 03/17/17 190.0 16.05 16.45
TSLA 170317C00195000 C 03/17/17 195.0 13.65 13.95
TSLA 170317C00200000 C 03/17/17 200.0 11.55 11.95
TSLA 170317C00205000 C 03/17/17 205.0 9.65 10.05
TSLA 170317C00210000 C 03/17/17 210.0 8.00 8.40
TSLA 170317C00215000 C 03/17/17 215.0 6.65 6.95
TSLA 170317C00220000 C 03/17/17 220.0 5.45 5.60
TSLA 170317C00225000 C 03/17/17 225.0 4.50 4.80
TSLA 170317C00230000 C 03/17/17 230.0 3.65 3.90
TSLA 170317C00235000 C 03/17/17 235.0 3.00 3.25
TSLA 170317C00240000 C 03/17/17 240.0 2.48 2.66
TSLA 170317C00245000 C 03/17/17 245.0 2.05 2.16
TSLA 170317C00250000 C 03/17/17 250.0 1.66 1.75
TSLA 170317C00255000 C 03/17/17 255.0 0.88 1.94
TSLA 170317C00260000 C 03/17/17 260.0 1.13 1.24
TSLA 170317C00265000 C 03/17/17 265.0 0.84 1.04
TSLA 170317C00270000 C 03/17/17 270.0 0.77 0.88
TSLA 170317C00275000 C 03/17/17 275.0 0.64 0.92
TSLA 170317C00280000 C 03/17/17 280.0 0.06 1.18
TSLA 170317C00285000 C 03/17/17 285.0 0.05 1.11
TSLA 170317C00290000 C 03/17/17 290.0 0.00 1.06
TSLA 170317C00295000 C 03/17/17 295.0 0.00 0.99
TSLA 170317C00300000 C 03/17/17 300.0 0.00 0.65
TSLA 170317C00305000 C 03/17/17 305.0 0.01 0.92
TSLA 170317C00310000 C 03/17/17 310.0 0.00 0.89
TSLA 170317C00315000 C 03/17/17 315.0 0.01 0.85
TSLA 170317C00320000 C 03/17/17 320.0 0.00 0.84
TSLA 170317C00325000 C 03/17/17 325.0 0.00 0.81
TSLA 170317C00330000 C 03/17/17 330.0 0.00 0.80
TSLA 170317C00340000 C 03/17/17 340.0 0.00 0.77
TSLA 170317C00350000 C 03/17/17 350.0 0.00 0.72
TSLA 170317C00360000 C 03/17/17 360.0 0.00 0.73
TSLA 170317C00370000 C 03/17/17 370.0 0.00 0.70
TSLA 170317C00380000 C 03/17/17 380.0 0.00 0.65
TSLA 170317C00390000 C 03/17/17 390.0 0.00 0.61
TSLA 170317C00400000 C 03/17/17 400.0 0.00 0.34
TSLA 170317C00410000 C 03/17/17 410.0 0.05 0.51
TSLA 170317C00420000 C 03/17/17 420.0 0.00 0.48
TSLA 170317P00100000 P 03/17/17 100.0 0.43 0.70
TSLA 170317P00105000 P 03/17/17 105.0 0.34 1.16
TSLA 170317P00110000 P 03/17/17 110.0 0.16 1.31
TSLA 170317P00115000 P 03/17/17 115.0 0.35 1.46
TSLA 170317P00120000 P 03/17/17 120.0 0.96 1.56
TSLA 170317P00125000 P 03/17/17 125.0 1.23 1.59
TSLA 170317P00130000 P 03/17/17 130.0 1.50 1.68
TSLA 170317P00135000 P 03/17/17 135.0 1.88 2.04
TSLA 170317P00140000 P 03/17/17 140.0 2.31 2.48
TSLA 170317P00145000 P 03/17/17 145.0 2.81 3.10
TSLA 170317P00150000 P 03/17/17 150.0 3.45 3.75
TSLA 170317P00155000 P 03/17/17 155.0 4.20 4.50
TSLA 170317P00160000 P 03/17/17 160.0 5.20 5.45
TSLA 170317P00165000 P 03/17/17 165.0 6.20 6.55
TSLA 170317P00170000 P 03/17/17 170.0 7.50 7.90
TSLA 170317P00175000 P 03/17/17 175.0 9.05 9.40
TSLA 170317P00180000 P 03/17/17 180.0 10.80 11.25
TSLA 170317P00185000 P 03/17/17 185.0 12.85 13.30
TSLA 170317P00190000 P 03/17/17 190.0 15.10 15.65
TSLA 170317P00195000 P 03/17/17 195.0 17.65 18.25
TSLA 170317P00200000 P 03/17/17 200.0 20.50 21.05
TSLA 170317P00205000 P 03/17/17 205.0 23.60 24.20
TSLA 170317P00210000 P 03/17/17 210.0 27.00 28.85
TSLA 170317P00215000 P 03/17/17 215.0 29.30 32.60
TSLA 170317P00220000 P 03/17/17 220.0 34.25 35.00
TSLA 170317P00225000 P 03/17/17 225.0 37.75 40.20
TSLA 170317P00230000 P 03/17/17 230.0 42.20 44.40
TSLA 170317P00235000 P 03/17/17 235.0 46.30 48.80
TSLA 170317P00240000 P 03/17/17 240.0 50.80 53.20
TSLA 170317P00245000 P 03/17/17 245.0 55.20 57.30
TSLA 170317P00250000 P 03/17/17 250.0 59.85 62.35
TSLA 170317P00255000 P 03/17/17 255.0 64.30 67.00
TSLA 170317P00260000 P 03/17/17 260.0 69.05 71.75
TSLA 170317P00265000 P 03/17/17 265.0 72.95 76.60
TSLA 170317P00270000 P 03/17/17 270.0 78.05 81.40
TSLA 170317P00275000 P 03/17/17 275.0 83.50 86.25
TSLA 170317P00280000 P 03/17/17 280.0 88.40 91.15
TSLA 170317P00285000 P 03/17/17 285.0 92.50 96.20
TSLA 170317P00290000 P 03/17/17 290.0 97.70 101.00
TSLA 170317P00295000 P 03/17/17 295.0 102.05 106.00
TSLA 170317P00300000 P 03/17/17 300.0 107.10 110.95
TSLA 170317P00305000 P 03/17/17 305.0 112.45 115.80
TSLA 170317P00310000 P 03/17/17 310.0 117.00 121.00
TSLA 170317P00315000 P 03/17/17 315.0 122.00 125.80
TSLA 170317P00320000 P 03/17/17 320.0 126.90 130.80
TSLA 170317P00325000 P 03/17/17 325.0 132.40 135.80
TSLA 170317P00330000 P 03/17/17 330.0 136.90 140.80
TSLA 170317P00340000 P 03/17/17 340.0 147.00 150.60
TSLA 170317P00350000 P 03/17/17 350.0 156.55 160.60
TSLA 170317P00360000 P 03/17/17 360.0 167.20 170.60
TSLA 170317P00370000 P 03/17/17 370.0 176.50 180.60
TSLA 170317P00380000 P 03/17/17 380.0 187.00 190.60
TSLA 170317P00390000 P 03/17/17 390.0 196.60 200.60
TSLA 170317P00400000 P 03/17/17 400.0 206.40 210.50
TSLA 170317P00410000 P 03/17/17 410.0 216.40 220.40
TSLA 170317P00420000 P 03/17/17 420.0 226.80 230.40
TSLA 170616C00095000 C 06/16/17 95.0 95.45 99.80
TSLA 170616C00100000 C 06/16/17 100.0 90.75 94.80
TSLA 170616C00105000 C 06/16/17 105.0 86.00 89.95
TSLA 170616C00110000 C 06/16/17 110.0 81.10 84.60
TSLA 170616C00115000 C 06/16/17 115.0 76.60 80.25
TSLA 170616C00120000 C 06/16/17 120.0 71.90 75.80
TSLA 170616C00125000 C 06/16/17 125.0 67.40 71.20
TSLA 170616C00130000 C 06/16/17 130.0 63.05 65.55
TSLA 170616C00135000 C 06/16/17 135.0 58.50 61.20
TSLA 170616C00140000 C 06/16/17 140.0 54.60 57.00
TSLA 170616C00145000 C 06/16/17 145.0 50.20 52.85
TSLA 170616C00150000 C 06/16/17 150.0 46.10 48.45
TSLA 170616C00155000 C 06/16/17 155.0 42.35 45.60
TSLA 170616C00160000 C 06/16/17 160.0 38.50 41.15
TSLA 170616C00165000 C 06/16/17 165.0 34.90 37.45
TSLA 170616C00170000 C 06/16/17 170.0 31.65 35.20
TSLA 170616C00175000 C 06/16/17 175.0 28.40 30.90
TSLA 170616C00180000 C 06/16/17 180.0 25.45 27.85
TSLA 170616C00185000 C 06/16/17 185.0 22.90 25.20
TSLA 170616C00190000 C 06/16/17 190.0 21.00 22.90
TSLA 170616C00195000 C 06/16/17 195.0 18.90 20.00
TSLA 170616C00200000 C 06/16/17 200.0 16.70 18.20
TSLA 170616C00205000 C 06/16/17 205.0 14.75 15.80
TSLA 170616C00210000 C 06/16/17 210.0 12.55 14.60
TSLA 170616C00215000 C 06/16/17 215.0 11.35 12.50
TSLA 170616C00220000 C 06/16/17 220.0 9.60 11.70
TSLA 170616C00225000 C 06/16/17 225.0 8.70 10.70
TSLA 170616C00230000 C 06/16/17 230.0 7.65 8.20
TSLA 170616C00235000 C 06/16/17 235.0 6.65 8.45
TSLA 170616C00240000 C 06/16/17 240.0 5.70 6.90
TSLA 170616C00245000 C 06/16/17 245.0 4.80 6.25
TSLA 170616C00250000 C 06/16/17 250.0 3.85 5.00
TSLA 170616C00255000 C 06/16/17 255.0 2.17 5.45
TSLA 170616C00260000 C 06/16/17 260.0 1.55 4.40
TSLA 170616C00265000 C 06/16/17 265.0 1.09 4.50
TSLA 170616C00270000 C 06/16/17 270.0 0.77 4.20
TSLA 170616C00275000 C 06/16/17 275.0 0.62 3.45
TSLA 170616C00280000 C 06/16/17 280.0 0.23 3.50
TSLA 170616C00285000 C 06/16/17 285.0 0.35 2.41
TSLA 170616C00290000 C 06/16/17 290.0 0.20 3.15
TSLA 170616C00295000 C 06/16/17 295.0 0.54 2.97
TSLA 170616C00300000 C 06/16/17 300.0 0.52 2.79
TSLA 170616C00305000 C 06/16/17 305.0 0.08 2.66
TSLA 170616C00310000 C 06/16/17 310.0 0.06 2.51
TSLA 170616C00320000 C 06/16/17 320.0 0.06 1.40
TSLA 170616C00330000 C 06/16/17 330.0 0.05 2.23
TSLA 170616C00340000 C 06/16/17 340.0 0.06 1.98
TSLA 170616C00350000 C 06/16/17 350.0 0.06 1.72
TSLA 170616C00360000 C 06/16/17 360.0 0.02 1.56
TSLA 170616C00370000 C 06/16/17 370.0 0.00 1.42
TSLA 170616C00380000 C 06/16/17 380.0 0.00 1.27
TSLA 170616C00390000 C 06/16/17 390.0 0.00 1.16
TSLA 170616C00400000 C 06/16/17 400.0 0.00 1.81
TSLA 170616P00095000 P 06/16/17 95.0 1.21 2.19
TSLA 170616P00100000 P 06/16/17 100.0 1.53 2.72
TSLA 170616P00105000 P 06/16/17 105.0 0.75 3.95
TSLA 170616P00110000 P 06/16/17 110.0 1.64 2.98
TSLA 170616P00115000 P 06/16/17 115.0 2.01 4.45
TSLA 170616P00120000 P 06/16/17 120.0 2.00 4.45
TSLA 170616P00125000 P 06/16/17 125.0 1.96 4.40
TSLA 170616P00130000 P 06/16/17 130.0 3.55 5.40
TSLA 170616P00135000 P 06/16/17 135.0 3.15 6.60
TSLA 170616P00140000 P 06/16/17 140.0 4.70 6.45
TSLA 170616P00145000 P 06/16/17 145.0 5.95 6.95
TSLA 170616P00150000 P 06/16/17 150.0 7.30 8.25
TSLA 170616P00155000 P 06/16/17 155.0 8.40 9.65
TSLA 170616P00160000 P 06/16/17 160.0 9.80 10.60
TSLA 170616P00165000 P 06/16/17 165.0 11.15 12.10
TSLA 170616P00170000 P 06/16/17 170.0 12.05 13.90
TSLA 170616P00175000 P 06/16/17 175.0 13.80 16.00
TSLA 170616P00180000 P 06/16/17 180.0 16.75 17.40
TSLA 170616P00185000 P 06/16/17 185.0 19.00 20.60
TSLA 170616P00190000 P 06/16/17 190.0 21.20 22.65
TSLA 170616P00195000 P 06/16/17 195.0 23.60 26.00
TSLA 170616P00200000 P 06/16/17 200.0 26.55 28.60
TSLA 170616P00205000 P 06/16/17 205.0 29.50 31.60
TSLA 170616P00210000 P 06/16/17 210.0 32.85 34.80
TSLA 170616P00215000 P 06/16/17 215.0 36.15 38.00
TSLA 170616P00220000 P 06/16/17 220.0 39.75 41.60
TSLA 170616P00225000 P 06/16/17 225.0 43.50 45.20
TSLA 170616P00230000 P 06/16/17 230.0 46.75 49.00
TSLA 170616P00235000 P 06/16/17 235.0 51.20 53.00
TSLA 170616P00240000 P 06/16/17 240.0 54.85 57.20
TSLA 170616P00245000 P 06/16/17 245.0 59.05 61.40
TSLA 170616P00250000 P 06/16/17 250.0 63.45 65.80
TSLA 170616P00255000 P 06/16/17 255.0 67.80 70.20
TSLA 170616P00260000 P 06/16/17 260.0 72.35 74.60
TSLA 170616P00265000 P 06/16/17 265.0 76.90 79.15
TSLA 170616P00270000 P 06/16/17 270.0 81.50 83.80
TSLA 170616P00275000 P 06/16/17 275.0 86.30 88.40
TSLA 170616P00280000 P 06/16/17 280.0 90.90 93.20
TSLA 170616P00285000 P 06/16/17 285.0 95.70 98.00
TSLA 170616P00290000 P 06/16/17 290.0 99.50 102.80
TSLA 170616P00295000 P 06/16/17 295.0 104.30 107.60
TSLA 170616P00300000 P 06/16/17 300.0 109.80 112.40
TSLA 170616P00305000 P 06/16/17 305.0 113.90 117.20
TSLA 170616P00310000 P 06/16/17 310.0 119.85 122.00
TSLA 170616P00320000 P 06/16/17 320.0 129.45 131.80
TSLA 170616P00330000 P 06/16/17 330.0 139.05 141.60
TSLA 170616P00340000 P 06/16/17 340.0 148.10 151.40
TSLA 170616P00350000 P 06/16/17 350.0 157.90 161.40
TSLA 170616P00360000 P 06/16/17 360.0 167.70 171.20
TSLA 170616P00370000 P 06/16/17 370.0 177.50 181.20
TSLA 170616P00380000 P 06/16/17 380.0 187.50 191.00
TSLA 170616P00390000 P 06/16/17 390.0 197.45 200.85
TSLA 170616P00400000 P 06/16/17 400.0 207.30 210.80
TSLA 180119C00020000 C 01/19/18 20.0 169.90 174.00
TSLA 180119C00025000 C 01/19/18 25.0 164.90 169.00
TSLA 180119C00030000 C 01/19/18 30.0 159.90 164.00
TSLA 180119C00035000 C 01/19/18 35.0 154.90 159.00
TSLA 180119C00040000 C 01/19/18 40.0 149.90 154.00
TSLA 180119C00045000 C 01/19/18 45.0 144.90 149.00
TSLA 180119C00050000 C 01/19/18 50.0 139.90 144.00
TSLA 180119C00055000 C 01/19/18 55.0 134.90 139.00
TSLA 180119C00060000 C 01/19/18 60.0 129.90 134.00
TSLA 180119C00065000 C 01/19/18 65.0 125.10 130.00
TSLA 180119C00070000 C 01/19/18 70.0 120.10 124.95
TSLA 180119C00075000 C 01/19/18 75.0 115.30 120.00
TSLA 180119C00080000 C 01/19/18 80.0 110.70 115.00
TSLA 180119C00085000 C 01/19/18 85.0 106.10 110.50
TSLA 180119C00090000 C 01/19/18 90.0 101.50 106.00
TSLA 180119C00095000 C 01/19/18 95.0 97.00 101.50
TSLA 180119C00100000 C 01/19/18 100.0 92.50 97.00
TSLA 180119C00105000 C 01/19/18 105.0 88.10 92.50
TSLA 180119C00110000 C 01/19/18 110.0 83.90 87.00
TSLA 180119C00115000 C 01/19/18 115.0 79.70 82.95
TSLA 180119C00120000 C 01/19/18 120.0 75.70 78.00
TSLA 180119C00125000 C 01/19/18 125.0 71.50 73.95
TSLA 180119C00130000 C 01/19/18 130.0 67.70 69.90
TSLA 180119C00135000 C 01/19/18 135.0 63.90 66.00
TSLA 180119C00140000 C 01/19/18 140.0 60.10 63.00
TSLA 180119C00145000 C 01/19/18 145.0 56.50 58.95
TSLA 180119C00150000 C 01/19/18 150.0 52.90 55.50
TSLA 180119C00155000 C 01/19/18 155.0 49.50 51.90
TSLA 180119C00160000 C 01/19/18 160.0 46.30 48.95
TSLA 180119C00165000 C 01/19/18 165.0 43.50 45.95
TSLA 180119C00170000 C 01/19/18 170.0 40.50 42.80
TSLA 180119C00175000 C 01/19/18 175.0 37.50 39.90
TSLA 180119C00180000 C 01/19/18 180.0 35.05 36.85
TSLA 180119C00185000 C 01/19/18 185.0 32.00 34.40
TSLA 180119C00190000 C 01/19/18 190.0 30.00 31.55
TSLA 180119C00195000 C 01/19/18 195.0 27.30 29.85
TSLA 180119C00200000 C 01/19/18 200.0 25.80 27.90
TSLA 180119C00210000 C 01/19/18 210.0 22.00 23.75
TSLA 180119C00220000 C 01/19/18 220.0 18.00 20.90
TSLA 180119C00230000 C 01/19/18 230.0 14.60 17.20
TSLA 180119C00240000 C 01/19/18 240.0 13.00 13.80
TSLA 180119C00250000 C 01/19/18 250.0 10.65 11.85
TSLA 180119C00260000 C 01/19/18 260.0 9.00 10.00
TSLA 180119C00270000 C 01/19/18 270.0 7.35 8.55
TSLA 180119C00280000 C 01/19/18 280.0 6.15 7.25
TSLA 180119C00290000 C 01/19/18 290.0 4.80 6.20
TSLA 180119C00300000 C 01/19/18 300.0 4.50 5.00
TSLA 180119C00310000 C 01/19/18 310.0 3.15 4.50
TSLA 180119C00320000 C 01/19/18 320.0 3.00 3.95
TSLA 180119C00330000 C 01/19/18 330.0 2.10 4.90
TSLA 180119C00340000 C 01/19/18 340.0 0.12 3.30
TSLA 180119C00350000 C 01/19/18 350.0 2.14 2.71
TSLA 180119C00360000 C 01/19/18 360.0 0.12 2.99
TSLA 180119C00370000 C 01/19/18 370.0 1.33 2.61
TSLA 180119C00380000 C 01/19/18 380.0 1.30 2.57
TSLA 180119C00390000 C 01/19/18 390.0 0.78 3.35
TSLA 180119C00400000 C 01/19/18 400.0 0.75 1.21
TSLA 180119C00410000 C 01/19/18 410.0 0.00 3.55
TSLA 180119C00420000 C 01/19/18 420.0 0.01 3.25
TSLA 180119C00430000 C 01/19/18 430.0 0.22 3.00
TSLA 180119C00440000 C 01/19/18 440.0 0.18 0.80
TSLA 180119C00450000 C 01/19/18 450.0 0.50 0.75
TSLA 180119C00460000 C 01/19/18 460.0 0.13 0.59
TSLA 180119C00470000 C 01/19/18 470.0 0.42 2.37
TSLA 180119C00480000 C 01/19/18 480.0 0.45 0.51
TSLA 180119P00020000 P 01/19/18 20.0 0.22 0.30
TSLA 180119P00025000 P 01/19/18 25.0 0.30 0.37
TSLA 180119P00030000 P 01/19/18 30.0 0.20 1.28
TSLA 180119P00035000 P 01/19/18 35.0 0.30 1.10
TSLA 180119P00040000 P 01/19/18 40.0 0.53 0.90
TSLA 180119P00045000 P 01/19/18 45.0 0.90 1.10
TSLA 180119P00050000 P 01/19/18 50.0 1.20 1.46
TSLA 180119P00055000 P 01/19/18 55.0 1.50 4.85
TSLA 180119P00060000 P 01/19/18 60.0 1.70 4.90
TSLA 180119P00065000 P 01/19/18 65.0 1.26 2.80
TSLA 180119P00070000 P 01/19/18 70.0 2.47 3.10
TSLA 180119P00075000 P 01/19/18 75.0 2.32 5.50
TSLA 180119P00080000 P 01/19/18 80.0 3.00 4.45
TSLA 180119P00085000 P 01/19/18 85.0 3.40 4.25
TSLA 180119P00090000 P 01/19/18 90.0 3.00 7.00
TSLA 180119P00095000 P 01/19/18 95.0 4.45 5.65
TSLA 180119P00100000 P 01/19/18 100.0 5.30 5.75
TSLA 180119P00105000 P 01/19/18 105.0 5.80 7.90
TSLA 180119P00110000 P 01/19/18 110.0 5.35 9.50
TSLA 180119P00115000 P 01/19/18 115.0 6.60 10.00
TSLA 180119P00120000 P 01/19/18 120.0 8.35 9.80
TSLA 180119P00125000 P 01/19/18 125.0 9.30 10.35
TSLA 180119P00130000 P 01/19/18 130.0 9.40 11.40
TSLA 180119P00135000 P 01/19/18 135.0 11.50 12.60
TSLA 180119P00140000 P 01/19/18 140.0 13.20 14.00
TSLA 180119P00145000 P 01/19/18 145.0 13.90 15.25
TSLA 180119P00150000 P 01/19/18 150.0 15.40 16.85
TSLA 180119P00155000 P 01/19/18 155.0 17.40 18.60
TSLA 180119P00160000 P 01/19/18 160.0 19.10 20.40
TSLA 180119P00165000 P 01/19/18 165.0 20.40 22.55
TSLA 180119P00170000 P 01/19/18 170.0 23.00 24.65
TSLA 180119P00175000 P 01/19/18 175.0 24.55 26.75
TSLA 180119P00180000 P 01/19/18 180.0 26.50 29.20
TSLA 180119P00185000 P 01/19/18 185.0 30.10 31.70
TSLA 180119P00190000 P 01/19/18 190.0 32.40 35.50
TSLA 180119P00195000 P 01/19/18 195.0 35.30 37.95
TSLA 180119P00200000 P 01/19/18 200.0 37.70 40.95
TSLA 180119P00210000 P 01/19/18 210.0 44.10 47.00
TSLA 180119P00220000 P 01/19/18 220.0 50.45 53.40
TSLA 180119P00230000 P 01/19/18 230.0 57.50 60.20
TSLA 180119P00240000 P 01/19/18 240.0 64.10 67.50
TSLA 180119P00250000 P 01/19/18 250.0 73.00 75.20
TSLA 180119P00260000 P 01/19/18 260.0 79.50 83.40
TSLA 180119P00270000 P 01/19/18 270.0 88.65 91.80
TSLA 180119P00280000 P 01/19/18 280.0 96.20 100.00
TSLA 180119P00290000 P 01/19/18 290.0 105.20 109.00
TSLA 180119P00300000 P 01/19/18 300.0 114.75 118.00
TSLA 180119P00310000 P 01/19/18 310.0 124.00 127.40
TSLA 180119P00320000 P 01/19/18 320.0 132.50 136.50
TSLA 180119P00330000 P 01/19/18 330.0 142.30 146.00
TSLA 180119P00340000 P 01/19/18 340.0 152.00 155.50
TSLA 180119P00350000 P 01/19/18 350.0 160.50 165.00
TSLA 180119P00360000 P 01/19/18 360.0 170.10 174.50
TSLA 180119P00370000 P 01/19/18 370.0 180.00 184.40
TSLA 180119P00380000 P 01/19/18 380.0 189.30 194.00
TSLA 180119P00390000 P 01/19/18 390.0 199.00 203.50
TSLA 180119P00400000 P 01/19/18 400.0 209.00 213.50
TSLA 180119P00410000 P 01/19/18 410.0 219.00 223.40
TSLA 180119P00420000 P 01/19/18 420.0 229.00 233.00
TSLA 180119P00430000 P 01/19/18 430.0 238.10 243.00
TSLA 180119P00440000 P 01/19/18 440.0 247.90 252.50
TSLA 180119P00450000 P 01/19/18 450.0 258.00 262.50
TSLA 180119P00460000 P 01/19/18 460.0 268.00 272.40
TSLA 180119P00470000 P 01/19/18 470.0 278.00 282.20
TSLA 180119P00480000 P 01/19/18 480.0 288.00 292.00
TSLA 190118C00050000 C 01/18/19 50.0 139.50 144.45
TSLA 190118C00055000 C 01/18/19 55.0 134.50 139.50
TSLA 190118C00060000 C 01/18/19 60.0 130.00 134.95
TSLA 190118C00065000 C 01/18/19 65.0 125.10 130.00
TSLA 190118C00070000 C 01/18/19 70.0 120.50 125.00
TSLA 190118C00075000 C 01/18/19 75.0 116.10 121.00
TSLA 190118C00080000 C 01/18/19 80.0 112.00 116.50
TSLA 190118C00085000 C 01/18/19 85.0 107.55 112.50
TSLA 190118C00090000 C 01/18/19 90.0 104.30 108.30
TSLA 190118C00095000 C 01/18/19 95.0 99.50 104.00
TSLA 190118C00100000 C 01/18/19 100.0 95.50 100.00
TSLA 190118C00105000 C 01/18/19 105.0 91.50 96.00
TSLA 190118C00110000 C 01/18/19 110.0 88.00 92.00
TSLA 190118C00115000 C 01/18/19 115.0 84.00 88.50
TSLA 190118C00120000 C 01/18/19 120.0 80.50 84.50
TSLA 190118C00125000 C 01/18/19 125.0 77.00 81.00
TSLA 190118C00130000 C 01/18/19 130.0 73.55 77.50
TSLA 190118C00135000 C 01/18/19 135.0 70.05 74.50
TSLA 190118C00140000 C 01/18/19 140.0 67.05 71.50
TSLA 190118C00145000 C 01/18/19 145.0 64.00 68.00
TSLA 190118C00150000 C 01/18/19 150.0 61.00 65.00
TSLA 190118C00155000 C 01/18/19 155.0 58.05 62.00
TSLA 190118C00160000 C 01/18/19 160.0 55.30 59.50
TSLA 190118C00165000 C 01/18/19 165.0 52.60 56.80
TSLA 190118C00170000 C 01/18/19 170.0 50.80 53.50
TSLA 190118C00175000 C 01/18/19 175.0 47.50 51.00
TSLA 190118C00180000 C 01/18/19 180.0 45.10 48.50
TSLA 190118C00185000 C 01/18/19 185.0 42.80 46.95
TSLA 190118C00190000 C 01/18/19 190.0 40.55 43.50
TSLA 190118C00195000 C 01/18/19 195.0 38.45 41.95
TSLA 190118C00200000 C 01/18/19 200.0 37.25 39.75
TSLA 190118C00210000 C 01/18/19 210.0 32.65 35.70
TSLA 190118C00220000 C 01/18/19 220.0 29.25 32.50
TSLA 190118C00230000 C 01/18/19 230.0 25.90 28.90
TSLA 190118C00240000 C 01/18/19 240.0 23.00 26.00
TSLA 190118C00250000 C 01/18/19 250.0 20.40 23.00
TSLA 190118C00260000 C 01/18/19 260.0 18.60 21.90
TSLA 190118C00270000 C 01/18/19 270.0 15.85 19.00
TSLA 190118C00280000 C 01/18/19 280.0 13.90 17.00
TSLA 190118C00290000 C 01/18/19 290.0 12.30 15.50
TSLA 190118C00300000 C 01/18/19 300.0 11.50 14.25
TSLA 190118C00310000 C 01/18/19 310.0 9.30 12.45
TSLA 190118C00320000 C 01/18/19 320.0 8.15 11.90
TSLA 190118C00330000 C 01/18/19 330.0 7.15 10.95
TSLA 190118C00340000 C 01/18/19 340.0 6.55 9.55
TSLA 190118C00350000 C 01/18/19 350.0 6.00 9.50
TSLA 190118C00360000 C 01/18/19 360.0 5.10 8.50
TSLA 190118P00050000 P 01/18/19 50.0 3.40 4.10
TSLA 190118P00055000 P 01/18/19 55.0 2.00 4.65
TSLA 190118P00060000 P 01/18/19 60.0 3.00 5.50
TSLA 190118P00065000 P 01/18/19 65.0 3.65 7.95
TSLA 190118P00070000 P 01/18/19 70.0 6.00 8.80
TSLA 190118P00075000 P 01/18/19 75.0 5.20 9.45
TSLA 190118P00080000 P 01/18/19 80.0 6.50 10.50
TSLA 190118P00085000 P 01/18/19 85.0 7.00 11.00
TSLA 190118P00090000 P 01/18/19 90.0 8.05 12.00
TSLA 190118P00095000 P 01/18/19 95.0 9.50 13.00
TSLA 190118P00100000 P 01/18/19 100.0 12.20 12.90
TSLA 190118P00105000 P 01/18/19 105.0 11.30 14.90
TSLA 190118P00110000 P 01/18/19 110.0 12.25 15.85
TSLA 190118P00115000 P 01/18/19 115.0 13.55 17.50
TSLA 190118P00120000 P 01/18/19 120.0 17.00 19.15
TSLA 190118P00125000 P 01/18/19 125.0 17.10 19.80
TSLA 190118P00130000 P 01/18/19 130.0 20.00 21.50
TSLA 190118P00135000 P 01/18/19 135.0 20.30 23.40
TSLA 190118P00140000 P 01/18/19 140.0 21.95 24.85
TSLA 190118P00145000 P 01/18/19 145.0 23.55 26.70
TSLA 190118P00150000 P 01/18/19 150.0 25.45 28.50
TSLA 190118P00155000 P 01/18/19 155.0 27.85 30.60
TSLA 190118P00160000 P 01/18/19 160.0 29.70 33.00
TSLA 190118P00165000 P 01/18/19 165.0 31.95 35.00
TSLA 190118P00170000 P 01/18/19 170.0 34.30 37.50
TSLA 190118P00175000 P 01/18/19 175.0 36.75 40.00
TSLA 190118P00180000 P 01/18/19 180.0 39.25 42.50
TSLA 190118P00185000 P 01/18/19 185.0 42.00 45.00
TSLA 190118P00190000 P 01/18/19 190.0 44.75 48.00
TSLA 190118P00195000 P 01/18/19 195.0 47.45 51.00
TSLA 190118P00200000 P 01/18/19 200.0 50.35 54.00
TSLA 190118P00210000 P 01/18/19 210.0 56.10 60.00
TSLA 190118P00220000 P 01/18/19 220.0 62.70 66.50
TSLA 190118P00230000 P 01/18/19 230.0 69.30 73.00
TSLA 190118P00240000 P 01/18/19 240.0 76.00 80.00
TSLA 190118P00250000 P 01/18/19 250.0 83.20 87.00
TSLA 190118P00260000 P 01/18/19 260.0 90.85 94.50
TSLA 190118P00270000 P 01/18/19 270.0 98.50 102.00
TSLA 190118P00280000 P 01/18/19 280.0 106.05 110.00
TSLA 190118P00290000 P 01/18/19 290.0 114.35 118.00
TSLA 190118P00300000 P 01/18/19 300.0 122.45 126.50
TSLA 190118P00310000 P 01/18/19 310.0 131.20 135.00
TSLA 190118P00320000 P 01/18/19 320.0 140.00 144.00
TSLA 190118P00330000 P 01/18/19 330.0 148.15 152.00
TSLA 190118P00340000 P 01/18/19 340.0 157.00 161.50
TSLA 190118P00350000 P 01/18/19 350.0 166.05 170.00
TSLA 190118P00360000 P 01/18/19 360.0 175.00 179.00

OPRA data is delayed 15 minutes.