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 (2016-08-19)Premium Content

Tesla Motors Inc (TSLA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 161007C00150000 C 10/07/16 150.0 51.80 56.10
TSLA 161007C00155000 C 10/07/16 155.0 47.05 51.20
TSLA 161007C00160000 C 10/07/16 160.0 41.50 46.20
TSLA 161007C00165000 C 10/07/16 165.0 36.80 41.00
TSLA 161007C00167500 C 10/07/16 167.5 34.00 38.70
TSLA 161007C00170000 C 10/07/16 170.0 31.80 36.00
TSLA 161007C00172500 C 10/07/16 172.5 29.00 33.70
TSLA 161007C00175000 C 10/07/16 175.0 26.80 31.00
TSLA 161007C00177500 C 10/07/16 177.5 24.40 28.75
TSLA 161007C00180000 C 10/07/16 180.0 22.25 25.00
TSLA 161007C00182500 C 10/07/16 182.5 19.10 23.70
TSLA 161007C00185000 C 10/07/16 185.0 17.30 20.40
TSLA 161007C00187500 C 10/07/16 187.5 14.30 18.80
TSLA 161007C00190000 C 10/07/16 190.0 13.95 16.65
TSLA 161007C00192500 C 10/07/16 192.5 11.90 14.00
TSLA 161007C00195000 C 10/07/16 195.0 9.85 10.70
TSLA 161007C00197500 C 10/07/16 197.5 8.00 8.70
TSLA 161007C00200000 C 10/07/16 200.0 6.30 7.05
TSLA 161007C00202500 C 10/07/16 202.5 4.70 5.30
TSLA 161007C00205000 C 10/07/16 205.0 3.85 4.35
TSLA 161007C00207500 C 10/07/16 207.5 2.90 3.10
TSLA 161007C00210000 C 10/07/16 210.0 1.86 2.25
TSLA 161007C00212500 C 10/07/16 212.5 1.30 1.76
TSLA 161007C00215000 C 10/07/16 215.0 0.91 1.56
TSLA 161007C00217500 C 10/07/16 217.5 0.71 0.95
TSLA 161007C00220000 C 10/07/16 220.0 0.49 0.71
TSLA 161007C00222500 C 10/07/16 222.5 0.37 0.61
TSLA 161007C00225000 C 10/07/16 225.0 0.27 0.49
TSLA 161007C00227500 C 10/07/16 227.5 0.15 0.41
TSLA 161007C00230000 C 10/07/16 230.0 0.15 0.25
TSLA 161007C00232500 C 10/07/16 232.5 0.02 0.20
TSLA 161007C00235000 C 10/07/16 235.0 0.06 0.20
TSLA 161007C00237500 C 10/07/16 237.5 0.02 0.23
TSLA 161007C00240000 C 10/07/16 240.0 0.05 0.20
TSLA 161007C00242500 C 10/07/16 242.5 0.00 0.27
TSLA 161007C00245000 C 10/07/16 245.0 0.00 0.26
TSLA 161007C00247500 C 10/07/16 247.5 0.00 0.26
TSLA 161007C00250000 C 10/07/16 250.0 0.02 0.26
TSLA 161007C00252500 C 10/07/16 252.5 0.01 0.13
TSLA 161007C00255000 C 10/07/16 255.0 0.00 0.39
TSLA 161007C00257500 C 10/07/16 257.5 0.00 0.05
TSLA 161007C00260000 C 10/07/16 260.0 0.00 0.04
TSLA 161007C00265000 C 10/07/16 265.0 0.00 0.03
TSLA 161007C00270000 C 10/07/16 270.0 0.00 0.03
TSLA 161007P00150000 P 10/07/16 150.0 0.00 0.05
TSLA 161007P00155000 P 10/07/16 155.0 0.00 0.05
TSLA 161007P00160000 P 10/07/16 160.0 0.00 0.07
TSLA 161007P00165000 P 10/07/16 165.0 0.00 0.30
TSLA 161007P00167500 P 10/07/16 167.5 0.00 1.34
TSLA 161007P00170000 P 10/07/16 170.0 0.00 0.30
TSLA 161007P00172500 P 10/07/16 172.5 0.00 0.50
TSLA 161007P00175000 P 10/07/16 175.0 0.05 0.33
TSLA 161007P00177500 P 10/07/16 177.5 0.11 0.41
TSLA 161007P00180000 P 10/07/16 180.0 0.19 0.38
TSLA 161007P00182500 P 10/07/16 182.5 0.26 0.53
TSLA 161007P00185000 P 10/07/16 185.0 0.44 0.65
TSLA 161007P00187500 P 10/07/16 187.5 0.45 0.76
TSLA 161007P00190000 P 10/07/16 190.0 0.68 0.95
TSLA 161007P00192500 P 10/07/16 192.5 0.88 1.71
TSLA 161007P00195000 P 10/07/16 195.0 1.60 1.90
TSLA 161007P00197500 P 10/07/16 197.5 2.16 2.52
TSLA 161007P00200000 P 10/07/16 200.0 2.86 3.45
TSLA 161007P00202500 P 10/07/16 202.5 4.10 4.80
TSLA 161007P00205000 P 10/07/16 205.0 5.05 6.30
TSLA 161007P00207500 P 10/07/16 207.5 6.70 7.20
TSLA 161007P00210000 P 10/07/16 210.0 8.30 9.00
TSLA 161007P00212500 P 10/07/16 212.5 10.30 11.45
TSLA 161007P00215000 P 10/07/16 215.0 12.25 13.30
TSLA 161007P00217500 P 10/07/16 217.5 14.25 15.50
TSLA 161007P00220000 P 10/07/16 220.0 16.95 17.70
TSLA 161007P00222500 P 10/07/16 222.5 17.50 21.80
TSLA 161007P00225000 P 10/07/16 225.0 20.00 24.10
TSLA 161007P00227500 P 10/07/16 227.5 22.10 26.55
TSLA 161007P00230000 P 10/07/16 230.0 25.00 29.00
TSLA 161007P00232500 P 10/07/16 232.5 27.15 31.55
TSLA 161007P00235000 P 10/07/16 235.0 30.00 34.00
TSLA 161007P00237500 P 10/07/16 237.5 32.10 36.40
TSLA 161007P00240000 P 10/07/16 240.0 35.00 39.00
TSLA 161007P00242500 P 10/07/16 242.5 37.00 41.00
TSLA 161007P00245000 P 10/07/16 245.0 40.00 44.00
TSLA 161007P00247500 P 10/07/16 247.5 42.00 46.40
TSLA 161007P00250000 P 10/07/16 250.0 44.60 49.00
TSLA 161007P00252500 P 10/07/16 252.5 47.00 51.40
TSLA 161007P00255000 P 10/07/16 255.0 49.50 54.00
TSLA 161007P00257500 P 10/07/16 257.5 52.00 56.40
TSLA 161007P00260000 P 10/07/16 260.0 54.50 59.00
TSLA 161007P00265000 P 10/07/16 265.0 59.50 64.00
TSLA 161007P00270000 P 10/07/16 270.0 66.05 68.15
TSLA 161014C00150000 C 10/14/16 150.0 52.10 56.35
TSLA 161014C00155000 C 10/14/16 155.0 46.80 51.00
TSLA 161014C00160000 C 10/14/16 160.0 41.75 46.40
TSLA 161014C00165000 C 10/14/16 165.0 36.55 41.10
TSLA 161014C00167500 C 10/14/16 167.5 34.30 38.75
TSLA 161014C00170000 C 10/14/16 170.0 31.50 35.95
TSLA 161014C00172500 C 10/14/16 172.5 29.30 33.80
TSLA 161014C00175000 C 10/14/16 175.0 26.50 31.05
TSLA 161014C00177500 C 10/14/16 177.5 24.30 28.75
TSLA 161014C00180000 C 10/14/16 180.0 21.70 26.00
TSLA 161014C00182500 C 10/14/16 182.5 19.30 23.75
TSLA 161014C00185000 C 10/14/16 185.0 18.15 20.55
TSLA 161014C00187500 C 10/14/16 187.5 16.25 18.35
TSLA 161014C00190000 C 10/14/16 190.0 13.95 16.95
TSLA 161014C00192500 C 10/14/16 192.5 12.80 14.70
TSLA 161014C00195000 C 10/14/16 195.0 10.95 11.85
TSLA 161014C00197500 C 10/14/16 197.5 8.80 11.55
TSLA 161014C00200000 C 10/14/16 200.0 7.70 9.20
TSLA 161014C00202500 C 10/14/16 202.5 6.25 8.00
TSLA 161014C00205000 C 10/14/16 205.0 4.95 5.95
TSLA 161014C00207500 C 10/14/16 207.5 3.90 4.70
TSLA 161014C00210000 C 10/14/16 210.0 3.00 3.50
TSLA 161014C00212500 C 10/14/16 212.5 2.14 3.15
TSLA 161014C00215000 C 10/14/16 215.0 1.79 2.54
TSLA 161014C00217500 C 10/14/16 217.5 1.45 1.70
TSLA 161014C00220000 C 10/14/16 220.0 1.10 1.50
TSLA 161014C00222500 C 10/14/16 222.5 0.82 1.10
TSLA 161014C00225000 C 10/14/16 225.0 0.65 0.96
TSLA 161014C00227500 C 10/14/16 227.5 0.44 0.94
TSLA 161014C00230000 C 10/14/16 230.0 0.38 0.66
TSLA 161014C00232500 C 10/14/16 232.5 0.20 0.52
TSLA 161014C00235000 C 10/14/16 235.0 0.21 0.35
TSLA 161014C00237500 C 10/14/16 237.5 0.17 0.42
TSLA 161014C00240000 C 10/14/16 240.0 0.11 0.30
TSLA 161014C00242500 C 10/14/16 242.5 0.13 0.27
TSLA 161014C00245000 C 10/14/16 245.0 0.02 0.31
TSLA 161014C00247500 C 10/14/16 247.5 0.01 0.30
TSLA 161014C00250000 C 10/14/16 250.0 0.01 0.23
TSLA 161014C00255000 C 10/14/16 255.0 0.00 0.36
TSLA 161014C00260000 C 10/14/16 260.0 0.00 0.16
TSLA 161014P00150000 P 10/14/16 150.0 0.00 0.95
TSLA 161014P00155000 P 10/14/16 155.0 0.00 0.35
TSLA 161014P00160000 P 10/14/16 160.0 0.03 0.29
TSLA 161014P00165000 P 10/14/16 165.0 0.06 0.35
TSLA 161014P00167500 P 10/14/16 167.5 0.10 0.37
TSLA 161014P00170000 P 10/14/16 170.0 0.10 0.37
TSLA 161014P00172500 P 10/14/16 172.5 0.13 0.51
TSLA 161014P00175000 P 10/14/16 175.0 0.31 0.48
TSLA 161014P00177500 P 10/14/16 177.5 0.47 0.73
TSLA 161014P00180000 P 10/14/16 180.0 0.65 0.91
TSLA 161014P00182500 P 10/14/16 182.5 0.58 1.13
TSLA 161014P00185000 P 10/14/16 185.0 1.03 1.20
TSLA 161014P00187500 P 10/14/16 187.5 1.21 1.98
TSLA 161014P00190000 P 10/14/16 190.0 1.55 2.40
TSLA 161014P00192500 P 10/14/16 192.5 2.02 2.50
TSLA 161014P00195000 P 10/14/16 195.0 2.62 3.45
TSLA 161014P00197500 P 10/14/16 197.5 3.25 4.25
TSLA 161014P00200000 P 10/14/16 200.0 4.00 5.80
TSLA 161014P00202500 P 10/14/16 202.5 5.65 6.35
TSLA 161014P00205000 P 10/14/16 205.0 6.70 7.65
TSLA 161014P00207500 P 10/14/16 207.5 8.45 9.15
TSLA 161014P00210000 P 10/14/16 210.0 9.95 11.65
TSLA 161014P00212500 P 10/14/16 212.5 11.85 13.20
TSLA 161014P00215000 P 10/14/16 215.0 13.75 15.15
TSLA 161014P00217500 P 10/14/16 217.5 15.60 16.90
TSLA 161014P00220000 P 10/14/16 220.0 17.90 19.25
TSLA 161014P00222500 P 10/14/16 222.5 19.35 21.70
TSLA 161014P00225000 P 10/14/16 225.0 21.20 24.75
TSLA 161014P00227500 P 10/14/16 227.5 23.45 27.35
TSLA 161014P00230000 P 10/14/16 230.0 25.25 29.80
TSLA 161014P00232500 P 10/14/16 232.5 28.00 32.20
TSLA 161014P00235000 P 10/14/16 235.0 30.20 34.60
TSLA 161014P00237500 P 10/14/16 237.5 32.70 37.20
TSLA 161014P00240000 P 10/14/16 240.0 35.20 39.60
TSLA 161014P00242500 P 10/14/16 242.5 37.90 41.80
TSLA 161014P00245000 P 10/14/16 245.0 40.25 44.50
TSLA 161014P00247500 P 10/14/16 247.5 42.50 46.85
TSLA 161014P00250000 P 10/14/16 250.0 45.25 49.40
TSLA 161014P00255000 P 10/14/16 255.0 50.20 54.40
TSLA 161014P00260000 P 10/14/16 260.0 55.25 59.40
TSLA 161021C00110000 C 10/21/16 110.0 91.50 96.00
TSLA 161021C00115000 C 10/21/16 115.0 86.50 91.00
TSLA 161021C00120000 C 10/21/16 120.0 81.80 86.20
TSLA 161021C00125000 C 10/21/16 125.0 76.50 81.00
TSLA 161021C00130000 C 10/21/16 130.0 71.80 76.00
TSLA 161021C00135000 C 10/21/16 135.0 66.80 71.00
TSLA 161021C00140000 C 10/21/16 140.0 61.80 66.00
TSLA 161021C00145000 C 10/21/16 145.0 56.80 61.00
TSLA 161021C00150000 C 10/21/16 150.0 52.40 55.80
TSLA 161021C00155000 C 10/21/16 155.0 46.80 51.00
TSLA 161021C00160000 C 10/21/16 160.0 43.55 44.35
TSLA 161021C00165000 C 10/21/16 165.0 36.80 41.00
TSLA 161021C00167500 C 10/21/16 167.5 34.30 38.70
TSLA 161021C00170000 C 10/21/16 170.0 32.00 36.20
TSLA 161021C00172500 C 10/21/16 172.5 29.30 33.70
TSLA 161021C00175000 C 10/21/16 175.0 26.55 31.00
TSLA 161021C00177500 C 10/21/16 177.5 24.25 28.90
TSLA 161021C00180000 C 10/21/16 180.0 23.85 24.65
TSLA 161021C00182500 C 10/21/16 182.5 20.45 23.85
TSLA 161021C00185000 C 10/21/16 185.0 19.50 20.20
TSLA 161021C00187500 C 10/21/16 187.5 17.40 18.65
TSLA 161021C00190000 C 10/21/16 190.0 15.55 16.35
TSLA 161021C00192500 C 10/21/16 192.5 11.80 14.75
TSLA 161021C00195000 C 10/21/16 195.0 11.85 12.35
TSLA 161021C00197500 C 10/21/16 197.5 10.10 12.15
TSLA 161021C00200000 C 10/21/16 200.0 8.75 9.20
TSLA 161021C00202500 C 10/21/16 202.5 6.75 9.10
TSLA 161021C00205000 C 10/21/16 205.0 6.20 6.80
TSLA 161021C00207500 C 10/21/16 207.5 5.10 5.75
TSLA 161021C00210000 C 10/21/16 210.0 4.20 4.60
TSLA 161021C00212500 C 10/21/16 212.5 3.45 4.00
TSLA 161021C00215000 C 10/21/16 215.0 2.74 3.10
TSLA 161021C00217500 C 10/21/16 217.5 2.20 2.86
TSLA 161021C00220000 C 10/21/16 220.0 1.85 2.20
TSLA 161021C00222500 C 10/21/16 222.5 1.42 1.73
TSLA 161021C00225000 C 10/21/16 225.0 1.19 1.69
TSLA 161021C00227500 C 10/21/16 227.5 0.95 1.26
TSLA 161021C00230000 C 10/21/16 230.0 0.75 0.97
TSLA 161021C00232500 C 10/21/16 232.5 0.58 1.07
TSLA 161021C00235000 C 10/21/16 235.0 0.46 0.60
TSLA 161021C00237500 C 10/21/16 237.5 0.36 0.55
TSLA 161021C00240000 C 10/21/16 240.0 0.30 0.54
TSLA 161021C00245000 C 10/21/16 245.0 0.21 0.35
TSLA 161021C00250000 C 10/21/16 250.0 0.13 0.28
TSLA 161021C00255000 C 10/21/16 255.0 0.10 0.23
TSLA 161021C00260000 C 10/21/16 260.0 0.08 0.20
TSLA 161021C00265000 C 10/21/16 265.0 0.02 0.19
TSLA 161021C00270000 C 10/21/16 270.0 0.05 0.15
TSLA 161021C00275000 C 10/21/16 275.0 0.05 0.34
TSLA 161021C00280000 C 10/21/16 280.0 0.00 0.49
TSLA 161021C00285000 C 10/21/16 285.0 0.00 0.33
TSLA 161021C00290000 C 10/21/16 290.0 0.00 0.48
TSLA 161021C00295000 C 10/21/16 295.0 0.00 0.48
TSLA 161021C00300000 C 10/21/16 300.0 0.00 0.31
TSLA 161021C00305000 C 10/21/16 305.0 0.00 0.25
TSLA 161021C00310000 C 10/21/16 310.0 0.00 0.37
TSLA 161021C00315000 C 10/21/16 315.0 0.00 0.32
TSLA 161021C00320000 C 10/21/16 320.0 0.00 0.28
TSLA 161021C00325000 C 10/21/16 325.0 0.00 0.23
TSLA 161021C00330000 C 10/21/16 330.0 0.00 0.19
TSLA 161021C00340000 C 10/21/16 340.0 0.00 0.14
TSLA 161021C00350000 C 10/21/16 350.0 0.00 0.13
TSLA 161021C00360000 C 10/21/16 360.0 0.00 0.13
TSLA 161021C00370000 C 10/21/16 370.0 0.00 0.13
TSLA 161021C00380000 C 10/21/16 380.0 0.00 0.07
TSLA 161021C00390000 C 10/21/16 390.0 0.00 0.13
TSLA 161021C00400000 C 10/21/16 400.0 0.00 0.13
TSLA 161021C00410000 C 10/21/16 410.0 0.00 0.13
TSLA 161021C00420000 C 10/21/16 420.0 0.00 0.03
TSLA 161021P00110000 P 10/21/16 110.0 0.00 0.13
TSLA 161021P00115000 P 10/21/16 115.0 0.00 0.17
TSLA 161021P00120000 P 10/21/16 120.0 0.00 0.20
TSLA 161021P00125000 P 10/21/16 125.0 0.00 0.31
TSLA 161021P00130000 P 10/21/16 130.0 0.00 0.32
TSLA 161021P00135000 P 10/21/16 135.0 0.00 0.33
TSLA 161021P00140000 P 10/21/16 140.0 0.00 0.35
TSLA 161021P00145000 P 10/21/16 145.0 0.00 0.38
TSLA 161021P00150000 P 10/21/16 150.0 0.01 0.25
TSLA 161021P00155000 P 10/21/16 155.0 0.11 0.32
TSLA 161021P00160000 P 10/21/16 160.0 0.07 0.35
TSLA 161021P00165000 P 10/21/16 165.0 0.33 0.51
TSLA 161021P00167500 P 10/21/16 167.5 0.40 0.63
TSLA 161021P00170000 P 10/21/16 170.0 0.51 0.69
TSLA 161021P00172500 P 10/21/16 172.5 0.28 0.86
TSLA 161021P00175000 P 10/21/16 175.0 0.70 1.04
TSLA 161021P00177500 P 10/21/16 177.5 0.63 1.23
TSLA 161021P00180000 P 10/21/16 180.0 1.24 1.35
TSLA 161021P00182500 P 10/21/16 182.5 1.40 1.67
TSLA 161021P00185000 P 10/21/16 185.0 1.76 2.25
TSLA 161021P00187500 P 10/21/16 187.5 2.20 2.70
TSLA 161021P00190000 P 10/21/16 190.0 2.61 3.15
TSLA 161021P00192500 P 10/21/16 192.5 3.00 3.70
TSLA 161021P00195000 P 10/21/16 195.0 4.10 4.70
TSLA 161021P00197500 P 10/21/16 197.5 4.85 5.60
TSLA 161021P00200000 P 10/21/16 200.0 6.25 7.25
TSLA 161021P00202500 P 10/21/16 202.5 7.20 8.70
TSLA 161021P00205000 P 10/21/16 205.0 8.25 10.35
TSLA 161021P00207500 P 10/21/16 207.5 10.00 11.50
TSLA 161021P00210000 P 10/21/16 210.0 11.55 12.25
TSLA 161021P00212500 P 10/21/16 212.5 13.20 15.80
TSLA 161021P00215000 P 10/21/16 215.0 14.25 17.05
TSLA 161021P00217500 P 10/21/16 217.5 16.80 19.60
TSLA 161021P00220000 P 10/21/16 220.0 19.10 20.75
TSLA 161021P00222500 P 10/21/16 222.5 21.10 21.85
TSLA 161021P00225000 P 10/21/16 225.0 22.60 25.35
TSLA 161021P00227500 P 10/21/16 227.5 24.15 26.95
TSLA 161021P00230000 P 10/21/16 230.0 27.10 28.80
TSLA 161021P00232500 P 10/21/16 232.5 28.45 32.95
TSLA 161021P00235000 P 10/21/16 235.0 31.00 35.50
TSLA 161021P00237500 P 10/21/16 237.5 33.35 37.85
TSLA 161021P00240000 P 10/21/16 240.0 36.05 40.45
TSLA 161021P00245000 P 10/21/16 245.0 41.00 45.35
TSLA 161021P00250000 P 10/21/16 250.0 47.30 48.20
TSLA 161021P00255000 P 10/21/16 255.0 51.00 55.00
TSLA 161021P00260000 P 10/21/16 260.0 56.00 60.00
TSLA 161021P00265000 P 10/21/16 265.0 60.30 64.95
TSLA 161021P00270000 P 10/21/16 270.0 66.00 70.00
TSLA 161021P00275000 P 10/21/16 275.0 71.00 74.80
TSLA 161021P00280000 P 10/21/16 280.0 75.25 79.80
TSLA 161021P00285000 P 10/21/16 285.0 80.55 84.80
TSLA 161021P00290000 P 10/21/16 290.0 85.35 89.80
TSLA 161021P00295000 P 10/21/16 295.0 90.30 94.80
TSLA 161021P00300000 P 10/21/16 300.0 95.40 99.80
TSLA 161021P00305000 P 10/21/16 305.0 100.35 104.80
TSLA 161021P00310000 P 10/21/16 310.0 105.30 109.80
TSLA 161021P00315000 P 10/21/16 315.0 110.30 114.80
TSLA 161021P00320000 P 10/21/16 320.0 115.25 119.80
TSLA 161021P00325000 P 10/21/16 325.0 120.25 124.80
TSLA 161021P00330000 P 10/21/16 330.0 125.25 129.80
TSLA 161021P00340000 P 10/21/16 340.0 135.20 139.80
TSLA 161021P00350000 P 10/21/16 350.0 145.25 149.80
TSLA 161021P00360000 P 10/21/16 360.0 155.30 159.80
TSLA 161021P00370000 P 10/21/16 370.0 165.30 169.80
TSLA 161021P00380000 P 10/21/16 380.0 175.60 179.80
TSLA 161021P00390000 P 10/21/16 390.0 185.55 189.80
TSLA 161021P00400000 P 10/21/16 400.0 195.25 199.80
TSLA 161021P00410000 P 10/21/16 410.0 205.35 209.80
TSLA 161021P00420000 P 10/21/16 420.0 215.20 219.80
TSLA 161028C00135000 C 10/28/16 135.0 66.80 71.25
TSLA 161028C00140000 C 10/28/16 140.0 61.80 66.20
TSLA 161028C00145000 C 10/28/16 145.0 56.90 61.30
TSLA 161028C00150000 C 10/28/16 150.0 51.80 56.20
TSLA 161028C00155000 C 10/28/16 155.0 46.50 51.10
TSLA 161028C00160000 C 10/28/16 160.0 41.80 46.15
TSLA 161028C00165000 C 10/28/16 165.0 36.50 41.00
TSLA 161028C00167500 C 10/28/16 167.5 34.40 38.75
TSLA 161028C00170000 C 10/28/16 170.0 31.90 36.00
TSLA 161028C00172500 C 10/28/16 172.5 29.45 33.85
TSLA 161028C00175000 C 10/28/16 175.0 27.00 31.65
TSLA 161028C00177500 C 10/28/16 177.5 24.55 29.10
TSLA 161028C00180000 C 10/28/16 180.0 22.50 26.95
TSLA 161028C00182500 C 10/28/16 182.5 20.20 24.65
TSLA 161028C00185000 C 10/28/16 185.0 18.20 22.60
TSLA 161028C00187500 C 10/28/16 187.5 16.50 20.60
TSLA 161028C00190000 C 10/28/16 190.0 14.50 18.40
TSLA 161028C00192500 C 10/28/16 192.5 12.50 16.75
TSLA 161028C00195000 C 10/28/16 195.0 11.05 14.95
TSLA 161028C00197500 C 10/28/16 197.5 10.90 13.45
TSLA 161028C00200000 C 10/28/16 200.0 9.85 11.95
TSLA 161028C00202500 C 10/28/16 202.5 8.05 10.50
TSLA 161028C00205000 C 10/28/16 205.0 8.40 9.35
TSLA 161028C00207500 C 10/28/16 207.5 5.10 8.20
TSLA 161028C00210000 C 10/28/16 210.0 6.40 7.30
TSLA 161028C00212500 C 10/28/16 212.5 3.20 7.20
TSLA 161028C00215000 C 10/28/16 215.0 2.00 5.75
TSLA 161028C00217500 C 10/28/16 217.5 1.55 5.00
TSLA 161028C00220000 C 10/28/16 220.0 1.76 4.05
TSLA 161028C00222500 C 10/28/16 222.5 1.08 3.50
TSLA 161028C00225000 C 10/28/16 225.0 0.68 3.55
TSLA 161028C00227500 C 10/28/16 227.5 1.16 4.90
TSLA 161028C00230000 C 10/28/16 230.0 1.30 2.94
TSLA 161028C00232500 C 10/28/16 232.5 1.08 1.50
TSLA 161028C00235000 C 10/28/16 235.0 0.20 2.58
TSLA 161028C00237500 C 10/28/16 237.5 0.00 2.49
TSLA 161028C00240000 C 10/28/16 240.0 0.10 2.36
TSLA 161028C00245000 C 10/28/16 245.0 0.00 2.29
TSLA 161028C00250000 C 10/28/16 250.0 0.00 3.70
TSLA 161028C00255000 C 10/28/16 255.0 0.00 2.23
TSLA 161028C00260000 C 10/28/16 260.0 0.00 0.30
TSLA 161028P00135000 P 10/28/16 135.0 0.00 2.22
TSLA 161028P00140000 P 10/28/16 140.0 0.00 2.23
TSLA 161028P00145000 P 10/28/16 145.0 0.00 2.27
TSLA 161028P00150000 P 10/28/16 150.0 0.01 1.95
TSLA 161028P00155000 P 10/28/16 155.0 0.00 2.07
TSLA 161028P00160000 P 10/28/16 160.0 0.00 2.25
TSLA 161028P00165000 P 10/28/16 165.0 0.00 2.41
TSLA 161028P00167500 P 10/28/16 167.5 0.00 2.98
TSLA 161028P00170000 P 10/28/16 170.0 0.05 3.25
TSLA 161028P00172500 P 10/28/16 172.5 0.00 3.45
TSLA 161028P00175000 P 10/28/16 175.0 0.01 3.75
TSLA 161028P00177500 P 10/28/16 177.5 0.00 4.05
TSLA 161028P00180000 P 10/28/16 180.0 2.00 4.00
TSLA 161028P00182500 P 10/28/16 182.5 1.02 4.50
TSLA 161028P00185000 P 10/28/16 185.0 1.50 5.05
TSLA 161028P00187500 P 10/28/16 187.5 1.97 5.35
TSLA 161028P00190000 P 10/28/16 190.0 2.52 6.15
TSLA 161028P00192500 P 10/28/16 192.5 3.20 6.50
TSLA 161028P00195000 P 10/28/16 195.0 4.00 7.90
TSLA 161028P00197500 P 10/28/16 197.5 5.00 8.75
TSLA 161028P00200000 P 10/28/16 200.0 7.60 9.90
TSLA 161028P00202500 P 10/28/16 202.5 7.20 10.70
TSLA 161028P00205000 P 10/28/16 205.0 8.65 12.00
TSLA 161028P00207500 P 10/28/16 207.5 10.00 13.95
TSLA 161028P00210000 P 10/28/16 210.0 11.80 14.85
TSLA 161028P00212500 P 10/28/16 212.5 13.45 16.65
TSLA 161028P00215000 P 10/28/16 215.0 14.55 18.90
TSLA 161028P00217500 P 10/28/16 217.5 16.55 20.95
TSLA 161028P00220000 P 10/28/16 220.0 18.65 22.70
TSLA 161028P00222500 P 10/28/16 222.5 20.50 24.95
TSLA 161028P00225000 P 10/28/16 225.0 23.35 26.55
TSLA 161028P00227500 P 10/28/16 227.5 25.00 29.30
TSLA 161028P00230000 P 10/28/16 230.0 27.05 31.45
TSLA 161028P00232500 P 10/28/16 232.5 29.25 33.70
TSLA 161028P00235000 P 10/28/16 235.0 31.65 36.00
TSLA 161028P00237500 P 10/28/16 237.5 34.00 38.50
TSLA 161028P00240000 P 10/28/16 240.0 36.60 41.00
TSLA 161028P00245000 P 10/28/16 245.0 41.40 45.80
TSLA 161028P00250000 P 10/28/16 250.0 46.05 50.70
TSLA 161028P00255000 P 10/28/16 255.0 51.15 55.50
TSLA 161028P00260000 P 10/28/16 260.0 56.25 60.50
TSLA 161104C00150000 C 11/04/16 150.0 51.50 56.00
TSLA 161104C00155000 C 11/04/16 155.0 46.50 51.00
TSLA 161104C00160000 C 11/04/16 160.0 42.00 46.25
TSLA 161104C00165000 C 11/04/16 165.0 37.00 41.30
TSLA 161104C00170000 C 11/04/16 170.0 32.25 36.55
TSLA 161104C00172500 C 11/04/16 172.5 30.00 34.00
TSLA 161104C00175000 C 11/04/16 175.0 28.00 31.70
TSLA 161104C00177500 C 11/04/16 177.5 25.50 29.20
TSLA 161104C00180000 C 11/04/16 180.0 23.50 27.25
TSLA 161104C00182500 C 11/04/16 182.5 21.50 25.45
TSLA 161104C00185000 C 11/04/16 185.0 19.50 23.30
TSLA 161104C00187500 C 11/04/16 187.5 17.50 21.75
TSLA 161104C00190000 C 11/04/16 190.0 15.90 19.10
TSLA 161104C00192500 C 11/04/16 192.5 14.10 17.55
TSLA 161104C00195000 C 11/04/16 195.0 14.25 16.10
TSLA 161104C00197500 C 11/04/16 197.5 11.50 15.40
TSLA 161104C00200000 C 11/04/16 200.0 11.75 12.65
TSLA 161104C00202500 C 11/04/16 202.5 9.20 12.30
TSLA 161104C00205000 C 11/04/16 205.0 9.30 10.55
TSLA 161104C00207500 C 11/04/16 207.5 7.85 9.80
TSLA 161104C00210000 C 11/04/16 210.0 7.55 8.70
TSLA 161104C00212500 C 11/04/16 212.5 5.30 7.75
TSLA 161104C00215000 C 11/04/16 215.0 5.40 6.50
TSLA 161104C00217500 C 11/04/16 217.5 3.90 6.10
TSLA 161104C00220000 C 11/04/16 220.0 3.55 4.90
TSLA 161104C00222500 C 11/04/16 222.5 2.87 4.85
TSLA 161104C00225000 C 11/04/16 225.0 2.32 4.30
TSLA 161104C00227500 C 11/04/16 227.5 1.89 3.85
TSLA 161104C00230000 C 11/04/16 230.0 2.52 2.78
TSLA 161104C00232500 C 11/04/16 232.5 1.17 3.10
TSLA 161104C00235000 C 11/04/16 235.0 1.83 2.35
TSLA 161104C00237500 C 11/04/16 237.5 0.61 2.50
TSLA 161104C00240000 C 11/04/16 240.0 0.99 2.28
TSLA 161104C00242500 C 11/04/16 242.5 0.60 2.08
TSLA 161104C00245000 C 11/04/16 245.0 0.96 2.41
TSLA 161104C00250000 C 11/04/16 250.0 0.01 1.80
TSLA 161104C00255000 C 11/04/16 255.0 0.00 1.06
TSLA 161104P00150000 P 11/04/16 150.0 0.00 1.90
TSLA 161104P00155000 P 11/04/16 155.0 0.00 1.33
TSLA 161104P00160000 P 11/04/16 160.0 0.59 2.00
TSLA 161104P00165000 P 11/04/16 165.0 1.04 1.90
TSLA 161104P00170000 P 11/04/16 170.0 1.60 3.10
TSLA 161104P00172500 P 11/04/16 172.5 1.96 3.10
TSLA 161104P00175000 P 11/04/16 175.0 1.79 3.70
TSLA 161104P00177500 P 11/04/16 177.5 2.19 3.65
TSLA 161104P00180000 P 11/04/16 180.0 3.40 4.25
TSLA 161104P00182500 P 11/04/16 182.5 3.20 4.75
TSLA 161104P00185000 P 11/04/16 185.0 4.25 5.30
TSLA 161104P00187500 P 11/04/16 187.5 4.45 6.10
TSLA 161104P00190000 P 11/04/16 190.0 5.20 6.90
TSLA 161104P00192500 P 11/04/16 192.5 6.00 7.90
TSLA 161104P00195000 P 11/04/16 195.0 6.85 8.90
TSLA 161104P00197500 P 11/04/16 197.5 7.80 10.05
TSLA 161104P00200000 P 11/04/16 200.0 8.80 11.15
TSLA 161104P00202500 P 11/04/16 202.5 9.90 12.35
TSLA 161104P00205000 P 11/04/16 205.0 11.05 13.80
TSLA 161104P00207500 P 11/04/16 207.5 12.20 15.20
TSLA 161104P00210000 P 11/04/16 210.0 13.70 17.25
TSLA 161104P00212500 P 11/04/16 212.5 15.65 18.25
TSLA 161104P00215000 P 11/04/16 215.0 17.25 20.55
TSLA 161104P00217500 P 11/04/16 217.5 18.70 22.65
TSLA 161104P00220000 P 11/04/16 220.0 21.00 24.20
TSLA 161104P00222500 P 11/04/16 222.5 22.95 26.00
TSLA 161104P00225000 P 11/04/16 225.0 24.90 28.55
TSLA 161104P00227500 P 11/04/16 227.5 27.00 30.60
TSLA 161104P00230000 P 11/04/16 230.0 29.05 32.25
TSLA 161104P00232500 P 11/04/16 232.5 31.25 34.35
TSLA 161104P00235000 P 11/04/16 235.0 33.55 36.60
TSLA 161104P00237500 P 11/04/16 237.5 35.50 38.80
TSLA 161104P00240000 P 11/04/16 240.0 37.50 41.10
TSLA 161104P00242500 P 11/04/16 242.5 40.30 43.75
TSLA 161104P00245000 P 11/04/16 245.0 42.45 45.70
TSLA 161104P00250000 P 11/04/16 250.0 47.00 51.35
TSLA 161104P00255000 P 11/04/16 255.0 51.65 56.00
TSLA 161111C00170000 C 11/11/16 170.0 33.35 36.15
TSLA 161111C00172500 C 11/11/16 172.5 30.95 34.30
TSLA 161111C00175000 C 11/11/16 175.0 28.05 31.85
TSLA 161111C00177500 C 11/11/16 177.5 26.65 29.65
TSLA 161111C00180000 C 11/11/16 180.0 24.55 27.65
TSLA 161111C00182500 C 11/11/16 182.5 21.90 24.90
TSLA 161111C00185000 C 11/11/16 185.0 20.90 23.90
TSLA 161111C00187500 C 11/11/16 187.5 19.15 22.10
TSLA 161111C00190000 C 11/11/16 190.0 18.10 20.05
TSLA 161111C00192500 C 11/11/16 192.5 16.10 18.20
TSLA 161111C00195000 C 11/11/16 195.0 14.85 16.80
TSLA 161111C00197500 C 11/11/16 197.5 13.40 15.70
TSLA 161111C00200000 C 11/11/16 200.0 12.15 14.10
TSLA 161111C00202500 C 11/11/16 202.5 11.05 12.90
TSLA 161111C00205000 C 11/11/16 205.0 9.40 11.50
TSLA 161111C00207500 C 11/11/16 207.5 8.60 10.70
TSLA 161111C00210000 C 11/11/16 210.0 7.70 9.35
TSLA 161111C00212500 C 11/11/16 212.5 6.80 8.70
TSLA 161111C00215000 C 11/11/16 215.0 6.05 7.80
TSLA 161111C00217500 C 11/11/16 217.5 5.40 7.00
TSLA 161111C00220000 C 11/11/16 220.0 4.75 6.25
TSLA 161111C00222500 C 11/11/16 222.5 4.20 5.55
TSLA 161111C00225000 C 11/11/16 225.0 3.70 4.55
TSLA 161111C00227500 C 11/11/16 227.5 3.20 4.40
TSLA 161111C00230000 C 11/11/16 230.0 2.83 3.90
TSLA 161111C00232500 C 11/11/16 232.5 2.46 3.50
TSLA 161111C00235000 C 11/11/16 235.0 2.14 3.10
TSLA 161111C00237500 C 11/11/16 237.5 1.85 2.59
TSLA 161111C00240000 C 11/11/16 240.0 1.60 2.35
TSLA 161111C00242500 C 11/11/16 242.5 1.38 2.06
TSLA 161111P00170000 P 11/11/16 170.0 2.52 3.10
TSLA 161111P00172500 P 11/11/16 172.5 3.00 3.60
TSLA 161111P00175000 P 11/11/16 175.0 3.50 4.30
TSLA 161111P00177500 P 11/11/16 177.5 3.75 4.85
TSLA 161111P00180000 P 11/11/16 180.0 4.30 4.80
TSLA 161111P00182500 P 11/11/16 182.5 4.85 6.05
TSLA 161111P00185000 P 11/11/16 185.0 5.50 6.85
TSLA 161111P00187500 P 11/11/16 187.5 6.25 7.70
TSLA 161111P00190000 P 11/11/16 190.0 7.00 8.60
TSLA 161111P00192500 P 11/11/16 192.5 7.85 9.60
TSLA 161111P00195000 P 11/11/16 195.0 8.75 10.70
TSLA 161111P00197500 P 11/11/16 197.5 9.90 11.85
TSLA 161111P00200000 P 11/11/16 200.0 10.75 12.60
TSLA 161111P00202500 P 11/11/16 202.5 11.85 14.25
TSLA 161111P00205000 P 11/11/16 205.0 13.00 15.55
TSLA 161111P00207500 P 11/11/16 207.5 14.20 17.25
TSLA 161111P00210000 P 11/11/16 210.0 15.50 18.65
TSLA 161111P00212500 P 11/11/16 212.5 17.95 20.35
TSLA 161111P00215000 P 11/11/16 215.0 18.50 22.05
TSLA 161111P00217500 P 11/11/16 217.5 20.55 24.20
TSLA 161111P00220000 P 11/11/16 220.0 22.60 26.20
TSLA 161111P00222500 P 11/11/16 222.5 24.30 27.40
TSLA 161111P00225000 P 11/11/16 225.0 26.45 29.40
TSLA 161111P00227500 P 11/11/16 227.5 28.50 31.35
TSLA 161111P00230000 P 11/11/16 230.0 30.00 34.30
TSLA 161111P00232500 P 11/11/16 232.5 32.75 36.35
TSLA 161111P00235000 P 11/11/16 235.0 34.95 37.70
TSLA 161111P00237500 P 11/11/16 237.5 37.20 40.00
TSLA 161111P00240000 P 11/11/16 240.0 39.35 42.05
TSLA 161111P00242500 P 11/11/16 242.5 41.70 44.60
TSLA 161118C00095000 C 11/18/16 95.0 107.05 111.35
TSLA 161118C00100000 C 11/18/16 100.0 101.50 106.00
TSLA 161118C00105000 C 11/18/16 105.0 96.50 101.00
TSLA 161118C00110000 C 11/18/16 110.0 91.50 96.00
TSLA 161118C00115000 C 11/18/16 115.0 86.50 91.00
TSLA 161118C00120000 C 11/18/16 120.0 81.50 86.00
TSLA 161118C00125000 C 11/18/16 125.0 76.50 81.00
TSLA 161118C00130000 C 11/18/16 130.0 71.50 76.00
TSLA 161118C00135000 C 11/18/16 135.0 66.70 71.30
TSLA 161118C00140000 C 11/18/16 140.0 61.55 66.00
TSLA 161118C00145000 C 11/18/16 145.0 56.50 61.00
TSLA 161118C00150000 C 11/18/16 150.0 51.75 56.15
TSLA 161118C00155000 C 11/18/16 155.0 47.00 51.40
TSLA 161118C00160000 C 11/18/16 160.0 42.00 46.40
TSLA 161118C00165000 C 11/18/16 165.0 38.25 40.90
TSLA 161118C00170000 C 11/18/16 170.0 32.75 35.45
TSLA 161118C00175000 C 11/18/16 175.0 29.70 32.05
TSLA 161118C00180000 C 11/18/16 180.0 25.60 27.35
TSLA 161118C00185000 C 11/18/16 185.0 22.65 23.80
TSLA 161118C00190000 C 11/18/16 190.0 18.25 19.90
TSLA 161118C00195000 C 11/18/16 195.0 15.75 16.95
TSLA 161118C00200000 C 11/18/16 200.0 13.00 14.05
TSLA 161118C00205000 C 11/18/16 205.0 10.60 11.95
TSLA 161118C00210000 C 11/18/16 210.0 8.20 9.40
TSLA 161118C00215000 C 11/18/16 215.0 6.60 7.60
TSLA 161118C00220000 C 11/18/16 220.0 5.80 6.10
TSLA 161118C00225000 C 11/18/16 225.0 4.10 4.85
TSLA 161118C00230000 C 11/18/16 230.0 3.35 3.75
TSLA 161118C00235000 C 11/18/16 235.0 2.42 3.05
TSLA 161118C00240000 C 11/18/16 240.0 1.81 2.41
TSLA 161118C00245000 C 11/18/16 245.0 1.33 1.87
TSLA 161118C00250000 C 11/18/16 250.0 1.21 1.39
TSLA 161118C00255000 C 11/18/16 255.0 0.84 1.33
TSLA 161118C00260000 C 11/18/16 260.0 0.45 0.96
TSLA 161118C00265000 C 11/18/16 265.0 0.45 0.89
TSLA 161118C00270000 C 11/18/16 270.0 0.33 0.82
TSLA 161118C00275000 C 11/18/16 275.0 0.23 0.77
TSLA 161118C00280000 C 11/18/16 280.0 0.24 0.53
TSLA 161118C00285000 C 11/18/16 285.0 0.12 0.46
TSLA 161118C00290000 C 11/18/16 290.0 0.10 0.41
TSLA 161118C00295000 C 11/18/16 295.0 0.06 0.44
TSLA 161118C00300000 C 11/18/16 300.0 0.02 0.36
TSLA 161118C00310000 C 11/18/16 310.0 0.00 0.43
TSLA 161118C00320000 C 11/18/16 320.0 0.00 0.41
TSLA 161118C00330000 C 11/18/16 330.0 0.00 0.55
TSLA 161118C00340000 C 11/18/16 340.0 0.00 0.37
TSLA 161118C00350000 C 11/18/16 350.0 0.00 0.52
TSLA 161118C00360000 C 11/18/16 360.0 0.00 0.50
TSLA 161118C00370000 C 11/18/16 370.0 0.00 0.34
TSLA 161118C00380000 C 11/18/16 380.0 0.00 0.33
TSLA 161118C00390000 C 11/18/16 390.0 0.00 0.29
TSLA 161118C00400000 C 11/18/16 400.0 0.00 0.24
TSLA 161118P00095000 P 11/18/16 95.0 0.00 0.47
TSLA 161118P00100000 P 11/18/16 100.0 0.00 0.50
TSLA 161118P00105000 P 11/18/16 105.0 0.00 0.49
TSLA 161118P00110000 P 11/18/16 110.0 0.00 1.30
TSLA 161118P00115000 P 11/18/16 115.0 0.00 1.68
TSLA 161118P00120000 P 11/18/16 120.0 0.02 0.46
TSLA 161118P00125000 P 11/18/16 125.0 0.02 0.45
TSLA 161118P00130000 P 11/18/16 130.0 0.24 0.48
TSLA 161118P00135000 P 11/18/16 135.0 0.29 0.76
TSLA 161118P00140000 P 11/18/16 140.0 0.45 0.73
TSLA 161118P00145000 P 11/18/16 145.0 0.67 1.00
TSLA 161118P00150000 P 11/18/16 150.0 0.97 1.29
TSLA 161118P00155000 P 11/18/16 155.0 1.36 1.67
TSLA 161118P00160000 P 11/18/16 160.0 1.79 2.13
TSLA 161118P00165000 P 11/18/16 165.0 2.36 2.74
TSLA 161118P00170000 P 11/18/16 170.0 3.10 3.75
TSLA 161118P00175000 P 11/18/16 175.0 4.00 4.50
TSLA 161118P00180000 P 11/18/16 180.0 4.95 5.90
TSLA 161118P00185000 P 11/18/16 185.0 6.10 7.35
TSLA 161118P00190000 P 11/18/16 190.0 7.65 9.00
TSLA 161118P00195000 P 11/18/16 195.0 9.45 10.85
TSLA 161118P00200000 P 11/18/16 200.0 12.00 13.00
TSLA 161118P00205000 P 11/18/16 205.0 14.45 15.65
TSLA 161118P00210000 P 11/18/16 210.0 17.15 18.60
TSLA 161118P00215000 P 11/18/16 215.0 19.95 22.25
TSLA 161118P00220000 P 11/18/16 220.0 24.20 26.00
TSLA 161118P00225000 P 11/18/16 225.0 27.45 29.45
TSLA 161118P00230000 P 11/18/16 230.0 31.50 33.40
TSLA 161118P00235000 P 11/18/16 235.0 35.50 39.05
TSLA 161118P00240000 P 11/18/16 240.0 41.00 41.85
TSLA 161118P00245000 P 11/18/16 245.0 44.75 47.95
TSLA 161118P00250000 P 11/18/16 250.0 50.05 51.30
TSLA 161118P00255000 P 11/18/16 255.0 53.15 57.50
TSLA 161118P00260000 P 11/18/16 260.0 58.00 62.40
TSLA 161118P00265000 P 11/18/16 265.0 63.00 67.20
TSLA 161118P00270000 P 11/18/16 270.0 68.00 72.00
TSLA 161118P00275000 P 11/18/16 275.0 72.55 77.00
TSLA 161118P00280000 P 11/18/16 280.0 77.35 81.80
TSLA 161118P00285000 P 11/18/16 285.0 82.35 86.80
TSLA 161118P00290000 P 11/18/16 290.0 87.35 91.80
TSLA 161118P00295000 P 11/18/16 295.0 92.15 96.60
TSLA 161118P00300000 P 11/18/16 300.0 97.15 101.80
TSLA 161118P00310000 P 11/18/16 310.0 107.10 111.50
TSLA 161118P00320000 P 11/18/16 320.0 117.10 121.50
TSLA 161118P00330000 P 11/18/16 330.0 127.00 131.50
TSLA 161118P00340000 P 11/18/16 340.0 137.00 141.50
TSLA 161118P00350000 P 11/18/16 350.0 147.05 151.50
TSLA 161118P00360000 P 11/18/16 360.0 157.00 161.40
TSLA 161118P00370000 P 11/18/16 370.0 167.00 171.40
TSLA 161118P00380000 P 11/18/16 380.0 177.00 181.40
TSLA 161118P00390000 P 11/18/16 390.0 187.00 191.40
TSLA 161118P00400000 P 11/18/16 400.0 197.00 201.40
TSLA 161216C00095000 C 12/16/16 95.0 106.55 111.05
TSLA 161216C00100000 C 12/16/16 100.0 102.40 106.40
TSLA 161216C00105000 C 12/16/16 105.0 97.35 101.25
TSLA 161216C00110000 C 12/16/16 110.0 91.60 96.25
TSLA 161216C00115000 C 12/16/16 115.0 86.55 91.00
TSLA 161216C00120000 C 12/16/16 120.0 81.55 86.00
TSLA 161216C00125000 C 12/16/16 125.0 76.55 81.00
TSLA 161216C00130000 C 12/16/16 130.0 71.55 76.00
TSLA 161216C00135000 C 12/16/16 135.0 66.55 71.00
TSLA 161216C00140000 C 12/16/16 140.0 61.55 66.10
TSLA 161216C00145000 C 12/16/16 145.0 56.65 61.00
TSLA 161216C00150000 C 12/16/16 150.0 51.70 56.00
TSLA 161216C00155000 C 12/16/16 155.0 47.30 51.35
TSLA 161216C00160000 C 12/16/16 160.0 42.50 46.80
TSLA 161216C00165000 C 12/16/16 165.0 37.70 40.95
TSLA 161216C00170000 C 12/16/16 170.0 34.00 36.40
TSLA 161216C00175000 C 12/16/16 175.0 29.60 32.50
TSLA 161216C00180000 C 12/16/16 180.0 25.70 28.40
TSLA 161216C00185000 C 12/16/16 185.0 22.35 25.20
TSLA 161216C00190000 C 12/16/16 190.0 19.20 21.55
TSLA 161216C00195000 C 12/16/16 195.0 16.65 18.75
TSLA 161216C00200000 C 12/16/16 200.0 14.15 15.45
TSLA 161216C00205000 C 12/16/16 205.0 11.95 13.00
TSLA 161216C00210000 C 12/16/16 210.0 9.50 11.00
TSLA 161216C00215000 C 12/16/16 215.0 7.80 9.00
TSLA 161216C00220000 C 12/16/16 220.0 7.00 7.80
TSLA 161216C00225000 C 12/16/16 225.0 5.55 6.00
TSLA 161216C00230000 C 12/16/16 230.0 4.25 4.90
TSLA 161216C00235000 C 12/16/16 235.0 3.40 4.10
TSLA 161216C00240000 C 12/16/16 240.0 2.83 3.30
TSLA 161216C00245000 C 12/16/16 245.0 1.99 2.67
TSLA 161216C00250000 C 12/16/16 250.0 1.54 2.18
TSLA 161216C00255000 C 12/16/16 255.0 1.57 1.82
TSLA 161216C00260000 C 12/16/16 260.0 1.28 1.63
TSLA 161216C00265000 C 12/16/16 265.0 1.05 1.40
TSLA 161216C00270000 C 12/16/16 270.0 0.83 1.21
TSLA 161216C00275000 C 12/16/16 275.0 0.49 0.98
TSLA 161216C00280000 C 12/16/16 280.0 0.55 0.75
TSLA 161216C00285000 C 12/16/16 285.0 0.28 0.81
TSLA 161216C00290000 C 12/16/16 290.0 0.35 0.75
TSLA 161216C00295000 C 12/16/16 295.0 0.14 0.58
TSLA 161216C00300000 C 12/16/16 300.0 0.18 0.43
TSLA 161216C00305000 C 12/16/16 305.0 0.10 0.60
TSLA 161216C00310000 C 12/16/16 310.0 0.00 0.50
TSLA 161216C00315000 C 12/16/16 315.0 0.15 0.45
TSLA 161216C00320000 C 12/16/16 320.0 0.00 0.50
TSLA 161216C00325000 C 12/16/16 325.0 0.01 0.48
TSLA 161216C00330000 C 12/16/16 330.0 0.00 0.48
TSLA 161216C00335000 C 12/16/16 335.0 0.00 0.63
TSLA 161216C00340000 C 12/16/16 340.0 0.00 0.62
TSLA 161216C00345000 C 12/16/16 345.0 0.00 0.60
TSLA 161216C00350000 C 12/16/16 350.0 0.05 0.59
TSLA 161216C00355000 C 12/16/16 355.0 0.00 0.58
TSLA 161216C00360000 C 12/16/16 360.0 0.00 0.56
TSLA 161216C00370000 C 12/16/16 370.0 0.00 0.55
TSLA 161216C00380000 C 12/16/16 380.0 0.00 0.53
TSLA 161216C00390000 C 12/16/16 390.0 0.00 0.51
TSLA 161216C00400000 C 12/16/16 400.0 0.00 0.25
TSLA 161216C00410000 C 12/16/16 410.0 0.00 0.38
TSLA 161216C00420000 C 12/16/16 420.0 0.00 0.33
TSLA 161216C00430000 C 12/16/16 430.0 0.00 0.27
TSLA 161216C00440000 C 12/16/16 440.0 0.00 0.23
TSLA 161216C00450000 C 12/16/16 450.0 0.00 0.22
TSLA 161216P00095000 P 12/16/16 95.0 0.05 0.30
TSLA 161216P00100000 P 12/16/16 100.0 0.00 0.66
TSLA 161216P00105000 P 12/16/16 105.0 0.14 0.72
TSLA 161216P00110000 P 12/16/16 110.0 0.30 0.65
TSLA 161216P00115000 P 12/16/16 115.0 0.16 0.75
TSLA 161216P00120000 P 12/16/16 120.0 0.30 0.86
TSLA 161216P00125000 P 12/16/16 125.0 0.39 1.01
TSLA 161216P00130000 P 12/16/16 130.0 0.70 0.99
TSLA 161216P00135000 P 12/16/16 135.0 0.80 1.42
TSLA 161216P00140000 P 12/16/16 140.0 1.07 1.60
TSLA 161216P00145000 P 12/16/16 145.0 1.50 2.02
TSLA 161216P00150000 P 12/16/16 150.0 1.86 2.33
TSLA 161216P00155000 P 12/16/16 155.0 2.52 2.91
TSLA 161216P00160000 P 12/16/16 160.0 3.10 3.60
TSLA 161216P00165000 P 12/16/16 165.0 3.95 4.30
TSLA 161216P00170000 P 12/16/16 170.0 4.40 5.45
TSLA 161216P00175000 P 12/16/16 175.0 5.75 6.55
TSLA 161216P00180000 P 12/16/16 180.0 6.90 7.95
TSLA 161216P00185000 P 12/16/16 185.0 8.80 9.55
TSLA 161216P00190000 P 12/16/16 190.0 10.65 11.35
TSLA 161216P00195000 P 12/16/16 195.0 11.85 13.75
TSLA 161216P00200000 P 12/16/16 200.0 14.00 16.35
TSLA 161216P00205000 P 12/16/16 205.0 17.80 18.70
TSLA 161216P00210000 P 12/16/16 210.0 19.90 21.75
TSLA 161216P00215000 P 12/16/16 215.0 22.45 25.65
TSLA 161216P00220000 P 12/16/16 220.0 26.15 29.20
TSLA 161216P00225000 P 12/16/16 225.0 30.00 33.25
TSLA 161216P00230000 P 12/16/16 230.0 33.30 37.15
TSLA 161216P00235000 P 12/16/16 235.0 38.20 41.25
TSLA 161216P00240000 P 12/16/16 240.0 41.90 45.45
TSLA 161216P00245000 P 12/16/16 245.0 46.40 49.80
TSLA 161216P00250000 P 12/16/16 250.0 52.10 54.50
TSLA 161216P00255000 P 12/16/16 255.0 55.15 58.95
TSLA 161216P00260000 P 12/16/16 260.0 59.95 63.60
TSLA 161216P00265000 P 12/16/16 265.0 64.35 68.80
TSLA 161216P00270000 P 12/16/16 270.0 70.95 72.00
TSLA 161216P00275000 P 12/16/16 275.0 74.30 78.35
TSLA 161216P00280000 P 12/16/16 280.0 78.85 83.00
TSLA 161216P00285000 P 12/16/16 285.0 83.75 88.00
TSLA 161216P00290000 P 12/16/16 290.0 88.55 92.95
TSLA 161216P00295000 P 12/16/16 295.0 93.55 98.00
TSLA 161216P00300000 P 12/16/16 300.0 98.50 103.00
TSLA 161216P00305000 P 12/16/16 305.0 103.80 107.80
TSLA 161216P00310000 P 12/16/16 310.0 108.75 112.80
TSLA 161216P00315000 P 12/16/16 315.0 113.40 117.80
TSLA 161216P00320000 P 12/16/16 320.0 118.40 122.80
TSLA 161216P00325000 P 12/16/16 325.0 123.35 127.80
TSLA 161216P00330000 P 12/16/16 330.0 128.30 132.80
TSLA 161216P00335000 P 12/16/16 335.0 133.30 137.60
TSLA 161216P00340000 P 12/16/16 340.0 138.25 142.60
TSLA 161216P00345000 P 12/16/16 345.0 143.20 147.60
TSLA 161216P00350000 P 12/16/16 350.0 148.20 152.60
TSLA 161216P00355000 P 12/16/16 355.0 153.20 157.60
TSLA 161216P00360000 P 12/16/16 360.0 158.20 162.60
TSLA 161216P00370000 P 12/16/16 370.0 168.20 172.60
TSLA 161216P00380000 P 12/16/16 380.0 178.20 182.60
TSLA 161216P00390000 P 12/16/16 390.0 188.20 192.40
TSLA 161216P00400000 P 12/16/16 400.0 198.20 202.40
TSLA 161216P00410000 P 12/16/16 410.0 208.20 212.40
TSLA 161216P00420000 P 12/16/16 420.0 218.20 222.40
TSLA 161216P00430000 P 12/16/16 430.0 228.20 232.40
TSLA 161216P00440000 P 12/16/16 440.0 238.20 242.40
TSLA 161216P00450000 P 12/16/16 450.0 248.20 252.40
TSLA 170120C00025000 C 01/20/17 25.0 177.05 181.40
TSLA 170120C00030000 C 01/20/17 30.0 172.05 176.30
TSLA 170120C00035000 C 01/20/17 35.0 167.05 171.40
TSLA 170120C00040000 C 01/20/17 40.0 161.70 166.00
TSLA 170120C00045000 C 01/20/17 45.0 156.70 161.00
TSLA 170120C00050000 C 01/20/17 50.0 151.70 156.00
TSLA 170120C00055000 C 01/20/17 55.0 146.70 151.00
TSLA 170120C00060000 C 01/20/17 60.0 141.70 146.00
TSLA 170120C00065000 C 01/20/17 65.0 136.60 141.10
TSLA 170120C00070000 C 01/20/17 70.0 131.70 136.40
TSLA 170120C00075000 C 01/20/17 75.0 126.60 131.25
TSLA 170120C00080000 C 01/20/17 80.0 121.60 126.00
TSLA 170120C00085000 C 01/20/17 85.0 116.65 121.00
TSLA 170120C00090000 C 01/20/17 90.0 111.70 116.00
TSLA 170120C00095000 C 01/20/17 95.0 106.65 111.00
TSLA 170120C00100000 C 01/20/17 100.0 101.90 105.75
TSLA 170120C00105000 C 01/20/17 105.0 96.70 101.00
TSLA 170120C00110000 C 01/20/17 110.0 91.70 96.00
TSLA 170120C00115000 C 01/20/17 115.0 86.60 91.00
TSLA 170120C00120000 C 01/20/17 120.0 81.60 86.00
TSLA 170120C00125000 C 01/20/17 125.0 76.60 81.00
TSLA 170120C00130000 C 01/20/17 130.0 71.60 76.00
TSLA 170120C00135000 C 01/20/17 135.0 66.65 71.00
TSLA 170120C00140000 C 01/20/17 140.0 61.60 66.00
TSLA 170120C00145000 C 01/20/17 145.0 57.05 61.40
TSLA 170120C00150000 C 01/20/17 150.0 52.65 56.50
TSLA 170120C00155000 C 01/20/17 155.0 47.60 51.45
TSLA 170120C00160000 C 01/20/17 160.0 43.25 45.55
TSLA 170120C00165000 C 01/20/17 165.0 39.00 41.95
TSLA 170120C00170000 C 01/20/17 170.0 35.00 37.90
TSLA 170120C00175000 C 01/20/17 175.0 31.90 34.15
TSLA 170120C00180000 C 01/20/17 180.0 27.65 30.45
TSLA 170120C00185000 C 01/20/17 185.0 24.20 26.60
TSLA 170120C00190000 C 01/20/17 190.0 21.85 23.00
TSLA 170120C00195000 C 01/20/17 195.0 18.00 20.00
TSLA 170120C00200000 C 01/20/17 200.0 16.05 17.55
TSLA 170120C00210000 C 01/20/17 210.0 11.65 12.75
TSLA 170120C00220000 C 01/20/17 220.0 8.10 9.05
TSLA 170120C00230000 C 01/20/17 230.0 5.45 6.55
TSLA 170120C00240000 C 01/20/17 240.0 4.00 4.45
TSLA 170120C00250000 C 01/20/17 250.0 2.51 3.00
TSLA 170120C00260000 C 01/20/17 260.0 1.98 2.30
TSLA 170120C00270000 C 01/20/17 270.0 1.41 1.74
TSLA 170120C00280000 C 01/20/17 280.0 0.99 1.40
TSLA 170120C00290000 C 01/20/17 290.0 0.72 1.00
TSLA 170120C00300000 C 01/20/17 300.0 0.52 0.73
TSLA 170120C00310000 C 01/20/17 310.0 0.13 0.60
TSLA 170120C00320000 C 01/20/17 320.0 0.26 0.50
TSLA 170120C00330000 C 01/20/17 330.0 0.03 0.50
TSLA 170120C00340000 C 01/20/17 340.0 0.00 0.50
TSLA 170120C00350000 C 01/20/17 350.0 0.05 0.29
TSLA 170120C00360000 C 01/20/17 360.0 0.01 0.28
TSLA 170120C00370000 C 01/20/17 370.0 0.00 0.50
TSLA 170120C00380000 C 01/20/17 380.0 0.00 0.45
TSLA 170120C00390000 C 01/20/17 390.0 0.00 0.45
TSLA 170120C00400000 C 01/20/17 400.0 0.00 0.28
TSLA 170120C00410000 C 01/20/17 410.0 0.02 0.27
TSLA 170120C00420000 C 01/20/17 420.0 0.02 0.43
TSLA 170120C00430000 C 01/20/17 430.0 0.00 0.47
TSLA 170120C00440000 C 01/20/17 440.0 0.00 0.38
TSLA 170120C00450000 C 01/20/17 450.0 0.03 0.35
TSLA 170120C00460000 C 01/20/17 460.0 0.00 0.31
TSLA 170120C00470000 C 01/20/17 470.0 0.00 0.27
TSLA 170120C00480000 C 01/20/17 480.0 0.00 0.27
TSLA 170120C00490000 C 01/20/17 490.0 0.00 0.10
TSLA 170120P00025000 P 01/20/17 25.0 0.01 0.09
TSLA 170120P00030000 P 01/20/17 30.0 0.00 0.04
TSLA 170120P00035000 P 01/20/17 35.0 0.00 0.13
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.13
TSLA 170120P00045000 P 01/20/17 45.0 0.00 0.13
TSLA 170120P00050000 P 01/20/17 50.0 0.05 0.14
TSLA 170120P00055000 P 01/20/17 55.0 0.02 0.21
TSLA 170120P00060000 P 01/20/17 60.0 0.05 0.27
TSLA 170120P00065000 P 01/20/17 65.0 0.00 0.53
TSLA 170120P00070000 P 01/20/17 70.0 0.07 0.27
TSLA 170120P00075000 P 01/20/17 75.0 0.12 0.30
TSLA 170120P00080000 P 01/20/17 80.0 0.04 0.37
TSLA 170120P00085000 P 01/20/17 85.0 0.00 0.44
TSLA 170120P00090000 P 01/20/17 90.0 0.05 0.60
TSLA 170120P00095000 P 01/20/17 95.0 0.15 0.75
TSLA 170120P00100000 P 01/20/17 100.0 0.55 0.67
TSLA 170120P00105000 P 01/20/17 105.0 0.28 0.97
TSLA 170120P00110000 P 01/20/17 110.0 0.65 1.11
TSLA 170120P00115000 P 01/20/17 115.0 0.95 1.11
TSLA 170120P00120000 P 01/20/17 120.0 1.11 1.46
TSLA 170120P00125000 P 01/20/17 125.0 0.95 1.51
TSLA 170120P00130000 P 01/20/17 130.0 1.31 1.98
TSLA 170120P00135000 P 01/20/17 135.0 1.72 2.20
TSLA 170120P00140000 P 01/20/17 140.0 2.07 2.64
TSLA 170120P00145000 P 01/20/17 145.0 2.56 3.10
TSLA 170120P00150000 P 01/20/17 150.0 3.30 3.75
TSLA 170120P00155000 P 01/20/17 155.0 4.10 4.45
TSLA 170120P00160000 P 01/20/17 160.0 5.10 5.45
TSLA 170120P00165000 P 01/20/17 165.0 5.85 6.35
TSLA 170120P00170000 P 01/20/17 170.0 7.00 7.50
TSLA 170120P00175000 P 01/20/17 175.0 7.50 8.80
TSLA 170120P00180000 P 01/20/17 180.0 8.95 10.35
TSLA 170120P00185000 P 01/20/17 185.0 11.00 12.10
TSLA 170120P00190000 P 01/20/17 190.0 12.40 14.25
TSLA 170120P00195000 P 01/20/17 195.0 14.85 16.25
TSLA 170120P00200000 P 01/20/17 200.0 18.05 18.80
TSLA 170120P00210000 P 01/20/17 210.0 23.05 24.80
TSLA 170120P00220000 P 01/20/17 220.0 30.15 31.70
TSLA 170120P00230000 P 01/20/17 230.0 37.45 39.55
TSLA 170120P00240000 P 01/20/17 240.0 45.55 47.45
TSLA 170120P00250000 P 01/20/17 250.0 54.50 56.65
TSLA 170120P00260000 P 01/20/17 260.0 63.60 65.00
TSLA 170120P00270000 P 01/20/17 270.0 72.45 75.20
TSLA 170120P00280000 P 01/20/17 280.0 80.70 84.80
TSLA 170120P00290000 P 01/20/17 290.0 90.50 94.55
TSLA 170120P00300000 P 01/20/17 300.0 100.10 104.40
TSLA 170120P00310000 P 01/20/17 310.0 110.00 114.30
TSLA 170120P00320000 P 01/20/17 320.0 120.15 124.05
TSLA 170120P00330000 P 01/20/17 330.0 130.00 134.10
TSLA 170120P00340000 P 01/20/17 340.0 140.00 144.05
TSLA 170120P00350000 P 01/20/17 350.0 150.00 154.00
TSLA 170120P00360000 P 01/20/17 360.0 159.60 163.95
TSLA 170120P00370000 P 01/20/17 370.0 169.50 173.90
TSLA 170120P00380000 P 01/20/17 380.0 179.50 183.80
TSLA 170120P00390000 P 01/20/17 390.0 189.50 193.80
TSLA 170120P00400000 P 01/20/17 400.0 199.50 203.75
TSLA 170120P00410000 P 01/20/17 410.0 209.75 213.75
TSLA 170120P00420000 P 01/20/17 420.0 219.30 223.60
TSLA 170120P00430000 P 01/20/17 430.0 229.20 233.60
TSLA 170120P00440000 P 01/20/17 440.0 239.20 243.60
TSLA 170120P00450000 P 01/20/17 450.0 249.10 253.60
TSLA 170120P00460000 P 01/20/17 460.0 259.15 263.60
TSLA 170120P00470000 P 01/20/17 470.0 269.05 273.60
TSLA 170120P00480000 P 01/20/17 480.0 279.20 283.55
TSLA 170120P00490000 P 01/20/17 490.0 289.10 293.40
TSLA 170317C00100000 C 03/17/17 100.0 101.55 106.00
TSLA 170317C00105000 C 03/17/17 105.0 96.50 101.10
TSLA 170317C00110000 C 03/17/17 110.0 91.60 96.20
TSLA 170317C00115000 C 03/17/17 115.0 86.50 91.15
TSLA 170317C00120000 C 03/17/17 120.0 81.50 86.00
TSLA 170317C00125000 C 03/17/17 125.0 76.50 81.10
TSLA 170317C00130000 C 03/17/17 130.0 71.70 76.15
TSLA 170317C00135000 C 03/17/17 135.0 66.90 71.25
TSLA 170317C00140000 C 03/17/17 140.0 62.30 66.50
TSLA 170317C00145000 C 03/17/17 145.0 57.70 62.00
TSLA 170317C00150000 C 03/17/17 150.0 53.30 57.00
TSLA 170317C00155000 C 03/17/17 155.0 48.90 52.55
TSLA 170317C00160000 C 03/17/17 160.0 44.75 48.50
TSLA 170317C00165000 C 03/17/17 165.0 40.65 43.95
TSLA 170317C00170000 C 03/17/17 170.0 36.80 40.60
TSLA 170317C00175000 C 03/17/17 175.0 33.55 37.00
TSLA 170317C00180000 C 03/17/17 180.0 30.10 33.55
TSLA 170317C00185000 C 03/17/17 185.0 26.80 30.45
TSLA 170317C00190000 C 03/17/17 190.0 24.05 27.35
TSLA 170317C00195000 C 03/17/17 195.0 21.65 23.60
TSLA 170317C00200000 C 03/17/17 200.0 19.15 22.10
TSLA 170317C00205000 C 03/17/17 205.0 16.90 19.20
TSLA 170317C00210000 C 03/17/17 210.0 14.85 16.95
TSLA 170317C00215000 C 03/17/17 215.0 13.35 14.85
TSLA 170317C00220000 C 03/17/17 220.0 11.60 12.95
TSLA 170317C00225000 C 03/17/17 225.0 9.90 11.30
TSLA 170317C00230000 C 03/17/17 230.0 8.60 9.85
TSLA 170317C00235000 C 03/17/17 235.0 7.35 8.55
TSLA 170317C00240000 C 03/17/17 240.0 6.25 7.50
TSLA 170317C00245000 C 03/17/17 245.0 5.35 6.55
TSLA 170317C00250000 C 03/17/17 250.0 4.60 5.25
TSLA 170317C00255000 C 03/17/17 255.0 4.20 4.85
TSLA 170317C00260000 C 03/17/17 260.0 3.35 4.25
TSLA 170317C00265000 C 03/17/17 265.0 3.10 3.75
TSLA 170317C00270000 C 03/17/17 270.0 2.46 3.30
TSLA 170317C00275000 C 03/17/17 275.0 2.10 2.76
TSLA 170317C00280000 C 03/17/17 280.0 2.00 2.62
TSLA 170317C00285000 C 03/17/17 285.0 1.54 2.30
TSLA 170317C00290000 C 03/17/17 290.0 1.31 2.08
TSLA 170317C00295000 C 03/17/17 295.0 1.12 1.90
TSLA 170317C00300000 C 03/17/17 300.0 0.96 1.55
TSLA 170317C00305000 C 03/17/17 305.0 0.82 1.50
TSLA 170317C00310000 C 03/17/17 310.0 0.70 1.39
TSLA 170317C00315000 C 03/17/17 315.0 0.59 1.30
TSLA 170317C00320000 C 03/17/17 320.0 0.50 1.23
TSLA 170317C00325000 C 03/17/17 325.0 0.42 1.15
TSLA 170317C00330000 C 03/17/17 330.0 0.35 1.09
TSLA 170317C00340000 C 03/17/17 340.0 0.23 0.99
TSLA 170317C00350000 C 03/17/17 350.0 0.13 0.89
TSLA 170317C00360000 C 03/17/17 360.0 0.06 0.50
TSLA 170317C00370000 C 03/17/17 370.0 0.02 0.78
TSLA 170317C00380000 C 03/17/17 380.0 0.04 0.74
TSLA 170317C00390000 C 03/17/17 390.0 0.00 0.70
TSLA 170317C00400000 C 03/17/17 400.0 0.00 0.50
TSLA 170317C00410000 C 03/17/17 410.0 0.05 0.62
TSLA 170317C00420000 C 03/17/17 420.0 0.00 0.63
TSLA 170317P00100000 P 03/17/17 100.0 0.25 2.94
TSLA 170317P00105000 P 03/17/17 105.0 1.04 1.68
TSLA 170317P00110000 P 03/17/17 110.0 1.33 2.15
TSLA 170317P00115000 P 03/17/17 115.0 1.78 2.35
TSLA 170317P00120000 P 03/17/17 120.0 2.16 2.84
TSLA 170317P00125000 P 03/17/17 125.0 2.44 3.20
TSLA 170317P00130000 P 03/17/17 130.0 2.92 3.75
TSLA 170317P00135000 P 03/17/17 135.0 3.45 4.35
TSLA 170317P00140000 P 03/17/17 140.0 4.10 5.00
TSLA 170317P00145000 P 03/17/17 145.0 4.85 5.70
TSLA 170317P00150000 P 03/17/17 150.0 5.70 6.50
TSLA 170317P00155000 P 03/17/17 155.0 6.65 7.55
TSLA 170317P00160000 P 03/17/17 160.0 7.70 8.65
TSLA 170317P00165000 P 03/17/17 165.0 8.90 9.90
TSLA 170317P00170000 P 03/17/17 170.0 10.30 11.50
TSLA 170317P00175000 P 03/17/17 175.0 11.80 13.05
TSLA 170317P00180000 P 03/17/17 180.0 13.45 14.85
TSLA 170317P00185000 P 03/17/17 185.0 15.30 16.85
TSLA 170317P00190000 P 03/17/17 190.0 17.45 19.05
TSLA 170317P00195000 P 03/17/17 195.0 19.55 21.50
TSLA 170317P00200000 P 03/17/17 200.0 22.70 23.80
TSLA 170317P00205000 P 03/17/17 205.0 24.70 26.60
TSLA 170317P00210000 P 03/17/17 210.0 27.40 29.65
TSLA 170317P00215000 P 03/17/17 215.0 30.60 33.00
TSLA 170317P00220000 P 03/17/17 220.0 33.50 36.45
TSLA 170317P00225000 P 03/17/17 225.0 37.15 40.25
TSLA 170317P00230000 P 03/17/17 230.0 40.50 44.10
TSLA 170317P00235000 P 03/17/17 235.0 44.00 48.20
TSLA 170317P00240000 P 03/17/17 240.0 48.05 52.00
TSLA 170317P00245000 P 03/17/17 245.0 52.30 55.40
TSLA 170317P00250000 P 03/17/17 250.0 56.50 60.20
TSLA 170317P00255000 P 03/17/17 255.0 60.90 64.60
TSLA 170317P00260000 P 03/17/17 260.0 65.30 69.00
TSLA 170317P00265000 P 03/17/17 265.0 69.90 73.40
TSLA 170317P00270000 P 03/17/17 270.0 74.50 78.00
TSLA 170317P00275000 P 03/17/17 275.0 79.10 82.40
TSLA 170317P00280000 P 03/17/17 280.0 83.70 87.40
TSLA 170317P00285000 P 03/17/17 285.0 88.50 92.00
TSLA 170317P00290000 P 03/17/17 290.0 93.10 96.75
TSLA 170317P00295000 P 03/17/17 295.0 97.90 101.55
TSLA 170317P00300000 P 03/17/17 300.0 102.70 106.40
TSLA 170317P00305000 P 03/17/17 305.0 107.50 111.20
TSLA 170317P00310000 P 03/17/17 310.0 112.50 116.00
TSLA 170317P00315000 P 03/17/17 315.0 117.30 121.00
TSLA 170317P00320000 P 03/17/17 320.0 122.10 125.80
TSLA 170317P00325000 P 03/17/17 325.0 127.10 130.75
TSLA 170317P00330000 P 03/17/17 330.0 131.90 135.60
TSLA 170317P00340000 P 03/17/17 340.0 141.70 145.40
TSLA 170317P00350000 P 03/17/17 350.0 151.50 155.40
TSLA 170317P00360000 P 03/17/17 360.0 161.50 165.20
TSLA 170317P00370000 P 03/17/17 370.0 171.30 175.20
TSLA 170317P00380000 P 03/17/17 380.0 181.10 185.00
TSLA 170317P00390000 P 03/17/17 390.0 191.10 195.00
TSLA 170317P00400000 P 03/17/17 400.0 200.90 204.80
TSLA 170317P00410000 P 03/17/17 410.0 210.90 214.80
TSLA 170317P00420000 P 03/17/17 420.0 220.70 224.60
TSLA 180119C00020000 C 01/19/18 20.0 181.50 186.00
TSLA 180119C00025000 C 01/19/18 25.0 176.50 181.00
TSLA 180119C00030000 C 01/19/18 30.0 171.50 176.40
TSLA 180119C00035000 C 01/19/18 35.0 166.50 171.30
TSLA 180119C00040000 C 01/19/18 40.0 161.50 166.00
TSLA 180119C00045000 C 01/19/18 45.0 156.50 161.30
TSLA 180119C00050000 C 01/19/18 50.0 151.50 156.00
TSLA 180119C00055000 C 01/19/18 55.0 146.50 151.00
TSLA 180119C00060000 C 01/19/18 60.0 141.50 146.00
TSLA 180119C00065000 C 01/19/18 65.0 136.50 141.00
TSLA 180119C00070000 C 01/19/18 70.0 131.50 136.30
TSLA 180119C00075000 C 01/19/18 75.0 126.50 131.00
TSLA 180119C00080000 C 01/19/18 80.0 121.50 126.00
TSLA 180119C00085000 C 01/19/18 85.0 116.05 121.00
TSLA 180119C00090000 C 01/19/18 90.0 111.50 116.45
TSLA 180119C00095000 C 01/19/18 95.0 106.50 111.00
TSLA 180119C00100000 C 01/19/18 100.0 101.70 106.00
TSLA 180119C00105000 C 01/19/18 105.0 97.15 102.00
TSLA 180119C00110000 C 01/19/18 110.0 92.70 97.00
TSLA 180119C00115000 C 01/19/18 115.0 89.00 93.00
TSLA 180119C00120000 C 01/19/18 120.0 84.25 89.00
TSLA 180119C00125000 C 01/19/18 125.0 80.50 85.00
TSLA 180119C00130000 C 01/19/18 130.0 76.10 80.95
TSLA 180119C00135000 C 01/19/18 135.0 72.15 77.00
TSLA 180119C00140000 C 01/19/18 140.0 68.40 73.00
TSLA 180119C00145000 C 01/19/18 145.0 64.75 69.50
TSLA 180119C00150000 C 01/19/18 150.0 62.00 66.40
TSLA 180119C00155000 C 01/19/18 155.0 58.05 62.90
TSLA 180119C00160000 C 01/19/18 160.0 55.00 59.50
TSLA 180119C00165000 C 01/19/18 165.0 52.00 56.50
TSLA 180119C00170000 C 01/19/18 170.0 48.30 53.00
TSLA 180119C00175000 C 01/19/18 175.0 46.00 50.50
TSLA 180119C00180000 C 01/19/18 180.0 43.00 47.50
TSLA 180119C00185000 C 01/19/18 185.0 40.20 45.00
TSLA 180119C00190000 C 01/19/18 190.0 38.00 42.50
TSLA 180119C00195000 C 01/19/18 195.0 35.40 39.90
TSLA 180119C00200000 C 01/19/18 200.0 33.00 37.20
TSLA 180119C00210000 C 01/19/18 210.0 29.90 32.70
TSLA 180119C00220000 C 01/19/18 220.0 26.25 27.25
TSLA 180119C00230000 C 01/19/18 230.0 21.20 25.55
TSLA 180119C00240000 C 01/19/18 240.0 19.20 21.10
TSLA 180119C00250000 C 01/19/18 250.0 16.60 17.50
TSLA 180119C00260000 C 01/19/18 260.0 13.00 16.65
TSLA 180119C00270000 C 01/19/18 270.0 12.20 14.00
TSLA 180119C00280000 C 01/19/18 280.0 8.90 12.00
TSLA 180119C00290000 C 01/19/18 290.0 8.00 10.00
TSLA 180119C00300000 C 01/19/18 300.0 7.90 8.90
TSLA 180119C00310000 C 01/19/18 310.0 5.45 8.05
TSLA 180119C00320000 C 01/19/18 320.0 5.00 7.55
TSLA 180119C00330000 C 01/19/18 330.0 4.65 6.60
TSLA 180119C00340000 C 01/19/18 340.0 3.50 6.15
TSLA 180119C00350000 C 01/19/18 350.0 3.95 5.30
TSLA 180119C00360000 C 01/19/18 360.0 2.80 5.55
TSLA 180119C00370000 C 01/19/18 370.0 0.51 4.85
TSLA 180119C00380000 C 01/19/18 380.0 1.00 4.45
TSLA 180119C00390000 C 01/19/18 390.0 1.00 5.00
TSLA 180119C00400000 C 01/19/18 400.0 2.10 2.61
TSLA 180119C00410000 C 01/19/18 410.0 0.81 3.40
TSLA 180119C00420000 C 01/19/18 420.0 0.57 2.32
TSLA 180119C00430000 C 01/19/18 430.0 0.48 2.01
TSLA 180119C00440000 C 01/19/18 440.0 1.35 1.86
TSLA 180119C00450000 C 01/19/18 450.0 1.20 1.56
TSLA 180119C00460000 C 01/19/18 460.0 0.14 1.41
TSLA 180119C00470000 C 01/19/18 470.0 0.01 2.25
TSLA 180119C00480000 C 01/19/18 480.0 0.80 1.50
TSLA 180119P00020000 P 01/19/18 20.0 0.30 0.47
TSLA 180119P00025000 P 01/19/18 25.0 0.46 0.75
TSLA 180119P00030000 P 01/19/18 30.0 0.65 1.25
TSLA 180119P00035000 P 01/19/18 35.0 0.51 1.65
TSLA 180119P00040000 P 01/19/18 40.0 0.79 4.10
TSLA 180119P00045000 P 01/19/18 45.0 1.35 2.50
TSLA 180119P00050000 P 01/19/18 50.0 1.60 2.22
TSLA 180119P00055000 P 01/19/18 55.0 0.20 5.00
TSLA 180119P00060000 P 01/19/18 60.0 2.02 4.95
TSLA 180119P00065000 P 01/19/18 65.0 2.40 4.00
TSLA 180119P00070000 P 01/19/18 70.0 3.20 4.65
TSLA 180119P00075000 P 01/19/18 75.0 3.50 5.65
TSLA 180119P00080000 P 01/19/18 80.0 3.20 6.25
TSLA 180119P00085000 P 01/19/18 85.0 3.00 6.00
TSLA 180119P00090000 P 01/19/18 90.0 4.25 8.95
TSLA 180119P00095000 P 01/19/18 95.0 5.30 7.90
TSLA 180119P00100000 P 01/19/18 100.0 7.70 8.60
TSLA 180119P00105000 P 01/19/18 105.0 6.05 9.95
TSLA 180119P00110000 P 01/19/18 110.0 8.75 11.85
TSLA 180119P00115000 P 01/19/18 115.0 8.55 12.10
TSLA 180119P00120000 P 01/19/18 120.0 10.50 11.90
TSLA 180119P00125000 P 01/19/18 125.0 11.70 13.00
TSLA 180119P00130000 P 01/19/18 130.0 13.20 15.00
TSLA 180119P00135000 P 01/19/18 135.0 14.60 15.90
TSLA 180119P00140000 P 01/19/18 140.0 15.80 17.05
TSLA 180119P00145000 P 01/19/18 145.0 16.05 18.75
TSLA 180119P00150000 P 01/19/18 150.0 18.00 19.50
TSLA 180119P00155000 P 01/19/18 155.0 19.35 21.90
TSLA 180119P00160000 P 01/19/18 160.0 22.50 25.50
TSLA 180119P00165000 P 01/19/18 165.0 23.10 26.45
TSLA 180119P00170000 P 01/19/18 170.0 26.00 28.00
TSLA 180119P00175000 P 01/19/18 175.0 27.70 31.40
TSLA 180119P00180000 P 01/19/18 180.0 29.60 31.50
TSLA 180119P00185000 P 01/19/18 185.0 32.30 35.90
TSLA 180119P00190000 P 01/19/18 190.0 34.70 38.45
TSLA 180119P00195000 P 01/19/18 195.0 37.50 41.00
TSLA 180119P00200000 P 01/19/18 200.0 40.00 44.00
TSLA 180119P00210000 P 01/19/18 210.0 45.15 49.50
TSLA 180119P00220000 P 01/19/18 220.0 51.40 55.50
TSLA 180119P00230000 P 01/19/18 230.0 56.50 61.00
TSLA 180119P00240000 P 01/19/18 240.0 64.00 68.50
TSLA 180119P00250000 P 01/19/18 250.0 73.00 75.45
TSLA 180119P00260000 P 01/19/18 260.0 79.00 83.50
TSLA 180119P00270000 P 01/19/18 270.0 87.00 91.50
TSLA 180119P00280000 P 01/19/18 280.0 95.00 99.50
TSLA 180119P00290000 P 01/19/18 290.0 104.00 108.00
TSLA 180119P00300000 P 01/19/18 300.0 112.25 116.50
TSLA 180119P00310000 P 01/19/18 310.0 120.00 125.00
TSLA 180119P00320000 P 01/19/18 320.0 128.55 133.50
TSLA 180119P00330000 P 01/19/18 330.0 138.00 142.50
TSLA 180119P00340000 P 01/19/18 340.0 147.40 152.00
TSLA 180119P00350000 P 01/19/18 350.0 156.05 161.00
TSLA 180119P00360000 P 01/19/18 360.0 166.25 170.50
TSLA 180119P00370000 P 01/19/18 370.0 176.00 180.00
TSLA 180119P00380000 P 01/19/18 380.0 185.10 189.50
TSLA 180119P00390000 P 01/19/18 390.0 194.70 199.00
TSLA 180119P00400000 P 01/19/18 400.0 204.30 209.00
TSLA 180119P00410000 P 01/19/18 410.0 214.00 218.15
TSLA 180119P00420000 P 01/19/18 420.0 223.40 228.00
TSLA 180119P00430000 P 01/19/18 430.0 233.15 237.50
TSLA 180119P00440000 P 01/19/18 440.0 243.00 247.00
TSLA 180119P00450000 P 01/19/18 450.0 252.00 257.00
TSLA 180119P00460000 P 01/19/18 460.0 262.30 267.00
TSLA 180119P00470000 P 01/19/18 470.0 272.20 277.00
TSLA 180119P00480000 P 01/19/18 480.0 282.00 286.50

OPRA data is delayed 15 minutes.