Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tesla Inc (TSLA)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 171222C00200000 C Dec 22, 2017 200.0 141.90 145.10
TSLA 171222C00205000 C Dec 22, 2017 205.0 136.90 140.10
TSLA 171222C00210000 C Dec 22, 2017 210.0 131.90 135.05
TSLA 171222C00215000 C Dec 22, 2017 215.0 126.90 130.05
TSLA 171222C00220000 C Dec 22, 2017 220.0 121.90 125.05
TSLA 171222C00225000 C Dec 22, 2017 225.0 116.90 120.05
TSLA 171222C00230000 C Dec 22, 2017 230.0 111.90 115.10
TSLA 171222C00235000 C Dec 22, 2017 235.0 107.00 110.10
TSLA 171222C00240000 C Dec 22, 2017 240.0 101.90 105.10
TSLA 171222C00245000 C Dec 22, 2017 245.0 96.90 100.10
TSLA 171222C00250000 C Dec 22, 2017 250.0 91.90 95.10
TSLA 171222C00255000 C Dec 22, 2017 255.0 86.90 90.15
TSLA 171222C00260000 C Dec 22, 2017 260.0 81.95 85.15
TSLA 171222C00265000 C Dec 22, 2017 265.0 76.95 80.15
TSLA 171222C00270000 C Dec 22, 2017 270.0 72.80 73.90
TSLA 171222C00272500 C Dec 22, 2017 272.5 69.45 72.60
TSLA 171222C00275000 C Dec 22, 2017 275.0 66.95 70.15
TSLA 171222C00277500 C Dec 22, 2017 277.5 64.45 67.60
TSLA 171222C00280000 C Dec 22, 2017 280.0 62.75 63.95
TSLA 171222C00282500 C Dec 22, 2017 282.5 59.40 62.60
TSLA 171222C00285000 C Dec 22, 2017 285.0 57.80 58.90
TSLA 171222C00287500 C Dec 22, 2017 287.5 54.55 57.65
TSLA 171222C00290000 C Dec 22, 2017 290.0 51.95 55.15
TSLA 171222C00292500 C Dec 22, 2017 292.5 49.50 52.70
TSLA 171222C00295000 C Dec 22, 2017 295.0 47.00 50.15
TSLA 171222C00297500 C Dec 22, 2017 297.5 44.50 47.65
TSLA 171222C00300000 C Dec 22, 2017 300.0 42.85 43.90
TSLA 171222C00302500 C Dec 22, 2017 302.5 39.55 42.65
TSLA 171222C00305000 C Dec 22, 2017 305.0 37.90 38.95
TSLA 171222C00307500 C Dec 22, 2017 307.5 35.40 36.50
TSLA 171222C00310000 C Dec 22, 2017 310.0 32.95 34.00
TSLA 171222C00312500 C Dec 22, 2017 312.5 29.70 32.80
TSLA 171222C00315000 C Dec 22, 2017 315.0 28.10 29.05
TSLA 171222C00317500 C Dec 22, 2017 317.5 25.60 26.60
TSLA 171222C00320000 C Dec 22, 2017 320.0 23.20 24.20
TSLA 171222C00322500 C Dec 22, 2017 322.5 20.90 21.80
TSLA 171222C00325000 C Dec 22, 2017 325.0 18.60 19.45
TSLA 171222C00327500 C Dec 22, 2017 327.5 16.60 17.10
TSLA 171222C00330000 C Dec 22, 2017 330.0 14.35 14.80
TSLA 171222C00332500 C Dec 22, 2017 332.5 12.35 12.75
TSLA 171222C00335000 C Dec 22, 2017 335.0 10.40 10.80
TSLA 171222C00337500 C Dec 22, 2017 337.5 8.70 9.05
TSLA 171222C00340000 C Dec 22, 2017 340.0 7.10 7.45
TSLA 171222C00342500 C Dec 22, 2017 342.5 5.75 6.05
TSLA 171222C00345000 C Dec 22, 2017 345.0 4.70 4.85
TSLA 171222C00347500 C Dec 22, 2017 347.5 3.60 3.80
TSLA 171222C00350000 C Dec 22, 2017 350.0 2.90 2.98
TSLA 171222C00352500 C Dec 22, 2017 352.5 2.20 2.33
TSLA 171222C00355000 C Dec 22, 2017 355.0 1.61 1.80
TSLA 171222C00357500 C Dec 22, 2017 357.5 1.30 1.39
TSLA 171222C00360000 C Dec 22, 2017 360.0 0.94 1.08
TSLA 171222C00362500 C Dec 22, 2017 362.5 0.70 0.84
TSLA 171222C00365000 C Dec 22, 2017 365.0 0.52 0.65
TSLA 171222C00367500 C Dec 22, 2017 367.5 0.40 0.51
TSLA 171222C00370000 C Dec 22, 2017 370.0 0.28 0.41
TSLA 171222C00372500 C Dec 22, 2017 372.5 0.24 0.34
TSLA 171222C00375000 C Dec 22, 2017 375.0 0.19 0.28
TSLA 171222C00377500 C Dec 22, 2017 377.5 0.11 0.23
TSLA 171222C00380000 C Dec 22, 2017 380.0 0.07 0.19
TSLA 171222C00382500 C Dec 22, 2017 382.5 0.05 0.17
TSLA 171222C00385000 C Dec 22, 2017 385.0 0.03 0.13
TSLA 171222C00390000 C Dec 22, 2017 390.0 0.00 0.13
TSLA 171222C00395000 C Dec 22, 2017 395.0 0.04 0.13
TSLA 171222C00400000 C Dec 22, 2017 400.0 0.00 0.18
TSLA 171222C00410000 C Dec 22, 2017 410.0 0.00 0.15
TSLA 171222C00420000 C Dec 22, 2017 420.0 0.02 0.04
TSLA 171222P00200000 P Dec 22, 2017 200.0 0.00 0.03
TSLA 171222P00205000 P Dec 22, 2017 205.0 0.00 0.03
TSLA 171222P00210000 P Dec 22, 2017 210.0 0.00 0.03
TSLA 171222P00215000 P Dec 22, 2017 215.0 0.00 0.03
TSLA 171222P00220000 P Dec 22, 2017 220.0 0.00 0.03
TSLA 171222P00225000 P Dec 22, 2017 225.0 0.00 0.03
TSLA 171222P00230000 P Dec 22, 2017 230.0 0.00 0.03
TSLA 171222P00235000 P Dec 22, 2017 235.0 0.00 0.03
TSLA 171222P00240000 P Dec 22, 2017 240.0 0.00 0.03
TSLA 171222P00245000 P Dec 22, 2017 245.0 0.00 0.03
TSLA 171222P00250000 P Dec 22, 2017 250.0 0.00 0.03
TSLA 171222P00255000 P Dec 22, 2017 255.0 0.01 0.13
TSLA 171222P00260000 P Dec 22, 2017 260.0 0.01 0.14
TSLA 171222P00265000 P Dec 22, 2017 265.0 0.02 0.07
TSLA 171222P00270000 P Dec 22, 2017 270.0 0.02 0.05
TSLA 171222P00272500 P Dec 22, 2017 272.5 0.03 0.14
TSLA 171222P00275000 P Dec 22, 2017 275.0 0.03 0.13
TSLA 171222P00277500 P Dec 22, 2017 277.5 0.03 0.15
TSLA 171222P00280000 P Dec 22, 2017 280.0 0.04 0.09
TSLA 171222P00282500 P Dec 22, 2017 282.5 0.04 0.15
TSLA 171222P00285000 P Dec 22, 2017 285.0 0.05 0.13
TSLA 171222P00287500 P Dec 22, 2017 287.5 0.06 0.10
TSLA 171222P00290000 P Dec 22, 2017 290.0 0.06 0.09
TSLA 171222P00292500 P Dec 22, 2017 292.5 0.06 0.13
TSLA 171222P00295000 P Dec 22, 2017 295.0 0.07 0.13
TSLA 171222P00297500 P Dec 22, 2017 297.5 0.08 0.12
TSLA 171222P00300000 P Dec 22, 2017 300.0 0.05 0.14
TSLA 171222P00302500 P Dec 22, 2017 302.5 0.09 0.14
TSLA 171222P00305000 P Dec 22, 2017 305.0 0.10 0.15
TSLA 171222P00307500 P Dec 22, 2017 307.5 0.06 0.17
TSLA 171222P00310000 P Dec 22, 2017 310.0 0.16 0.20
TSLA 171222P00312500 P Dec 22, 2017 312.5 0.11 0.23
TSLA 171222P00315000 P Dec 22, 2017 315.0 0.15 0.24
TSLA 171222P00317500 P Dec 22, 2017 317.5 0.21 0.34
TSLA 171222P00320000 P Dec 22, 2017 320.0 0.30 0.43
TSLA 171222P00322500 P Dec 22, 2017 322.5 0.42 0.56
TSLA 171222P00325000 P Dec 22, 2017 325.0 0.62 0.70
TSLA 171222P00327500 P Dec 22, 2017 327.5 0.86 0.96
TSLA 171222P00330000 P Dec 22, 2017 330.0 1.20 1.31
TSLA 171222P00332500 P Dec 22, 2017 332.5 1.60 1.73
TSLA 171222P00335000 P Dec 22, 2017 335.0 2.15 2.30
TSLA 171222P00337500 P Dec 22, 2017 337.5 2.87 3.05
TSLA 171222P00340000 P Dec 22, 2017 340.0 3.80 4.00
TSLA 171222P00342500 P Dec 22, 2017 342.5 4.90 5.15
TSLA 171222P00345000 P Dec 22, 2017 345.0 6.15 6.40
TSLA 171222P00347500 P Dec 22, 2017 347.5 7.55 7.90
TSLA 171222P00350000 P Dec 22, 2017 350.0 9.35 9.80
TSLA 171222P00352500 P Dec 22, 2017 352.5 11.05 11.70
TSLA 171222P00355000 P Dec 22, 2017 355.0 13.05 13.70
TSLA 171222P00357500 P Dec 22, 2017 357.5 15.10 15.85
TSLA 171222P00360000 P Dec 22, 2017 360.0 17.25 18.05
TSLA 171222P00362500 P Dec 22, 2017 362.5 19.55 20.40
TSLA 171222P00365000 P Dec 22, 2017 365.0 21.75 22.70
TSLA 171222P00367500 P Dec 22, 2017 367.5 23.05 25.75
TSLA 171222P00370000 P Dec 22, 2017 370.0 25.35 28.20
TSLA 171222P00372500 P Dec 22, 2017 372.5 27.75 30.65
TSLA 171222P00375000 P Dec 22, 2017 375.0 31.35 32.55
TSLA 171222P00377500 P Dec 22, 2017 377.5 32.65 35.65
TSLA 171222P00380000 P Dec 22, 2017 380.0 35.10 38.20
TSLA 171222P00382500 P Dec 22, 2017 382.5 37.60 40.60
TSLA 171222P00385000 P Dec 22, 2017 385.0 40.00 43.05
TSLA 171222P00390000 P Dec 22, 2017 390.0 45.00 48.15
TSLA 171222P00395000 P Dec 22, 2017 395.0 50.00 53.05
TSLA 171222P00400000 P Dec 22, 2017 400.0 54.90 58.00
TSLA 171222P00410000 P Dec 22, 2017 410.0 64.90 68.10
TSLA 171222P00420000 P Dec 22, 2017 420.0 75.00 78.00
TSLA 171229C00220000 C Dec 29, 2017 220.0 121.10 126.00
TSLA 171229C00225000 C Dec 29, 2017 225.0 116.15 121.00
TSLA 171229C00230000 C Dec 29, 2017 230.0 111.15 116.00
TSLA 171229C00235000 C Dec 29, 2017 235.0 106.15 111.00
TSLA 171229C00240000 C Dec 29, 2017 240.0 101.15 106.00
TSLA 171229C00245000 C Dec 29, 2017 245.0 96.15 101.00
TSLA 171229C00250000 C Dec 29, 2017 250.0 91.15 95.65
TSLA 171229C00255000 C Dec 29, 2017 255.0 86.15 91.00
TSLA 171229C00260000 C Dec 29, 2017 260.0 81.20 85.65
TSLA 171229C00265000 C Dec 29, 2017 265.0 76.20 80.65
TSLA 171229C00270000 C Dec 29, 2017 270.0 71.20 75.65
TSLA 171229C00272500 C Dec 29, 2017 272.5 68.70 73.50
TSLA 171229C00275000 C Dec 29, 2017 275.0 66.20 71.00
TSLA 171229C00277500 C Dec 29, 2017 277.5 63.70 68.15
TSLA 171229C00280000 C Dec 29, 2017 280.0 62.65 64.25
TSLA 171229C00282500 C Dec 29, 2017 282.5 58.75 63.50
TSLA 171229C00285000 C Dec 29, 2017 285.0 56.25 60.55
TSLA 171229C00287500 C Dec 29, 2017 287.5 53.80 58.50
TSLA 171229C00290000 C Dec 29, 2017 290.0 51.30 55.65
TSLA 171229C00292500 C Dec 29, 2017 292.5 48.70 53.05
TSLA 171229C00295000 C Dec 29, 2017 295.0 47.90 49.15
TSLA 171229C00297500 C Dec 29, 2017 297.5 43.90 48.20
TSLA 171229C00300000 C Dec 29, 2017 300.0 42.80 44.25
TSLA 171229C00302500 C Dec 29, 2017 302.5 40.25 41.75
TSLA 171229C00305000 C Dec 29, 2017 305.0 38.05 39.30
TSLA 171229C00307500 C Dec 29, 2017 307.5 33.85 38.40
TSLA 171229C00310000 C Dec 29, 2017 310.0 33.35 34.50
TSLA 171229C00312500 C Dec 29, 2017 312.5 30.60 32.30
TSLA 171229C00315000 C Dec 29, 2017 315.0 28.50 29.75
TSLA 171229C00317500 C Dec 29, 2017 317.5 26.15 27.40
TSLA 171229C00320000 C Dec 29, 2017 320.0 24.05 25.05
TSLA 171229C00322500 C Dec 29, 2017 322.5 22.05 22.65
TSLA 171229C00325000 C Dec 29, 2017 325.0 19.90 20.50
TSLA 171229C00327500 C Dec 29, 2017 327.5 17.80 18.30
TSLA 171229C00330000 C Dec 29, 2017 330.0 15.75 16.30
TSLA 171229C00332500 C Dec 29, 2017 332.5 13.95 14.40
TSLA 171229C00335000 C Dec 29, 2017 335.0 12.15 12.60
TSLA 171229C00337500 C Dec 29, 2017 337.5 10.50 10.90
TSLA 171229C00340000 C Dec 29, 2017 340.0 9.00 9.35
TSLA 171229C00345000 C Dec 29, 2017 345.0 6.45 6.70
TSLA 171229C00350000 C Dec 29, 2017 350.0 4.45 4.70
TSLA 171229C00355000 C Dec 29, 2017 355.0 3.00 3.30
TSLA 171229C00360000 C Dec 29, 2017 360.0 1.93 2.21
TSLA 171229C00365000 C Dec 29, 2017 365.0 1.28 1.50
TSLA 171229C00370000 C Dec 29, 2017 370.0 0.85 1.04
TSLA 171229C00375000 C Dec 29, 2017 375.0 0.58 0.73
TSLA 171229C00380000 C Dec 29, 2017 380.0 0.38 0.61
TSLA 171229C00385000 C Dec 29, 2017 385.0 0.36 0.40
TSLA 171229C00390000 C Dec 29, 2017 390.0 0.14 0.72
TSLA 171229C00395000 C Dec 29, 2017 395.0 0.10 0.24
TSLA 171229P00220000 P Dec 29, 2017 220.0 0.00 0.10
TSLA 171229P00225000 P Dec 29, 2017 225.0 0.01 0.11
TSLA 171229P00230000 P Dec 29, 2017 230.0 0.02 0.13
TSLA 171229P00235000 P Dec 29, 2017 235.0 0.02 0.18
TSLA 171229P00240000 P Dec 29, 2017 240.0 0.03 0.18
TSLA 171229P00245000 P Dec 29, 2017 245.0 0.05 0.19
TSLA 171229P00250000 P Dec 29, 2017 250.0 0.05 0.18
TSLA 171229P00255000 P Dec 29, 2017 255.0 0.05 0.20
TSLA 171229P00260000 P Dec 29, 2017 260.0 0.05 0.23
TSLA 171229P00265000 P Dec 29, 2017 265.0 0.05 0.13
TSLA 171229P00270000 P Dec 29, 2017 270.0 0.06 0.25
TSLA 171229P00272500 P Dec 29, 2017 272.5 0.06 0.38
TSLA 171229P00275000 P Dec 29, 2017 275.0 0.06 0.39
TSLA 171229P00277500 P Dec 29, 2017 277.5 0.07 0.42
TSLA 171229P00280000 P Dec 29, 2017 280.0 0.09 0.45
TSLA 171229P00282500 P Dec 29, 2017 282.5 0.09 0.48
TSLA 171229P00285000 P Dec 29, 2017 285.0 0.03 0.15
TSLA 171229P00287500 P Dec 29, 2017 287.5 0.09 0.16
TSLA 171229P00290000 P Dec 29, 2017 290.0 0.10 0.17
TSLA 171229P00292500 P Dec 29, 2017 292.5 0.11 0.59
TSLA 171229P00295000 P Dec 29, 2017 295.0 0.11 0.21
TSLA 171229P00297500 P Dec 29, 2017 297.5 0.12 0.25
TSLA 171229P00300000 P Dec 29, 2017 300.0 0.16 0.28
TSLA 171229P00302500 P Dec 29, 2017 302.5 0.17 0.31
TSLA 171229P00305000 P Dec 29, 2017 305.0 0.22 0.38
TSLA 171229P00307500 P Dec 29, 2017 307.5 0.29 0.46
TSLA 171229P00310000 P Dec 29, 2017 310.0 0.36 0.55
TSLA 171229P00312500 P Dec 29, 2017 312.5 0.49 0.66
TSLA 171229P00315000 P Dec 29, 2017 315.0 0.65 0.80
TSLA 171229P00317500 P Dec 29, 2017 317.5 0.77 0.98
TSLA 171229P00320000 P Dec 29, 2017 320.0 1.00 1.20
TSLA 171229P00322500 P Dec 29, 2017 322.5 1.24 1.44
TSLA 171229P00325000 P Dec 29, 2017 325.0 1.58 1.77
TSLA 171229P00327500 P Dec 29, 2017 327.5 1.99 2.18
TSLA 171229P00330000 P Dec 29, 2017 330.0 2.48 2.64
TSLA 171229P00332500 P Dec 29, 2017 332.5 3.10 3.25
TSLA 171229P00335000 P Dec 29, 2017 335.0 3.85 4.00
TSLA 171229P00337500 P Dec 29, 2017 337.5 4.60 4.85
TSLA 171229P00340000 P Dec 29, 2017 340.0 5.55 5.85
TSLA 171229P00345000 P Dec 29, 2017 345.0 8.00 8.35
TSLA 171229P00350000 P Dec 29, 2017 350.0 10.90 11.30
TSLA 171229P00355000 P Dec 29, 2017 355.0 14.25 15.15
TSLA 171229P00360000 P Dec 29, 2017 360.0 18.15 19.20
TSLA 171229P00365000 P Dec 29, 2017 365.0 21.45 25.40
TSLA 171229P00370000 P Dec 29, 2017 370.0 27.00 28.05
TSLA 171229P00375000 P Dec 29, 2017 375.0 31.65 33.05
TSLA 171229P00380000 P Dec 29, 2017 380.0 35.00 39.50
TSLA 171229P00385000 P Dec 29, 2017 385.0 41.10 42.90
TSLA 171229P00390000 P Dec 29, 2017 390.0 44.20 49.00
TSLA 171229P00395000 P Dec 29, 2017 395.0 49.25 54.00
TSLA 180105C00225000 C Jan 05, 2018 225.0 116.80 120.40
TSLA 180105C00230000 C Jan 05, 2018 230.0 111.55 115.40
TSLA 180105C00235000 C Jan 05, 2018 235.0 106.65 110.45
TSLA 180105C00240000 C Jan 05, 2018 240.0 101.60 105.40
TSLA 180105C00245000 C Jan 05, 2018 245.0 96.60 100.40
TSLA 180105C00250000 C Jan 05, 2018 250.0 91.65 95.40
TSLA 180105C00255000 C Jan 05, 2018 255.0 86.65 90.45
TSLA 180105C00260000 C Jan 05, 2018 260.0 81.70 85.45
TSLA 180105C00265000 C Jan 05, 2018 265.0 76.85 80.50
TSLA 180105C00270000 C Jan 05, 2018 270.0 71.95 75.55
TSLA 180105C00272500 C Jan 05, 2018 272.5 69.45 73.05
TSLA 180105C00275000 C Jan 05, 2018 275.0 66.85 70.55
TSLA 180105C00277500 C Jan 05, 2018 277.5 64.45 68.15
TSLA 180105C00280000 C Jan 05, 2018 280.0 61.95 65.60
TSLA 180105C00282500 C Jan 05, 2018 282.5 59.60 63.15
TSLA 180105C00285000 C Jan 05, 2018 285.0 57.10 60.75
TSLA 180105C00287500 C Jan 05, 2018 287.5 54.65 58.25
TSLA 180105C00290000 C Jan 05, 2018 290.0 52.25 55.85
TSLA 180105C00292500 C Jan 05, 2018 292.5 50.00 53.35
TSLA 180105C00295000 C Jan 05, 2018 295.0 47.60 51.05
TSLA 180105C00297500 C Jan 05, 2018 297.5 45.30 48.65
TSLA 180105C00300000 C Jan 05, 2018 300.0 42.95 46.25
TSLA 180105C00302500 C Jan 05, 2018 302.5 40.65 43.90
TSLA 180105C00305000 C Jan 05, 2018 305.0 38.35 41.50
TSLA 180105C00307500 C Jan 05, 2018 307.5 36.00 38.70
TSLA 180105C00310000 C Jan 05, 2018 310.0 33.75 36.40
TSLA 180105C00312500 C Jan 05, 2018 312.5 31.60 34.60
TSLA 180105C00315000 C Jan 05, 2018 315.0 29.45 31.95
TSLA 180105C00317500 C Jan 05, 2018 317.5 27.50 29.35
TSLA 180105C00320000 C Jan 05, 2018 320.0 25.40 27.25
TSLA 180105C00322500 C Jan 05, 2018 322.5 23.50 25.40
TSLA 180105C00325000 C Jan 05, 2018 325.0 21.70 23.60
TSLA 180105C00327500 C Jan 05, 2018 327.5 19.85 21.75
TSLA 180105C00330000 C Jan 05, 2018 330.0 18.20 19.95
TSLA 180105C00332500 C Jan 05, 2018 332.5 16.55 18.10
TSLA 180105C00335000 C Jan 05, 2018 335.0 15.00 16.50
TSLA 180105C00337500 C Jan 05, 2018 337.5 13.55 14.90
TSLA 180105C00340000 C Jan 05, 2018 340.0 12.20 13.40
TSLA 180105C00342500 C Jan 05, 2018 342.5 10.90 12.05
TSLA 180105C00345000 C Jan 05, 2018 345.0 9.70 10.85
TSLA 180105C00347500 C Jan 05, 2018 347.5 8.55 9.70
TSLA 180105C00350000 C Jan 05, 2018 350.0 7.75 8.65
TSLA 180105C00352500 C Jan 05, 2018 352.5 6.70 7.70
TSLA 180105C00355000 C Jan 05, 2018 355.0 5.85 6.65
TSLA 180105C00357500 C Jan 05, 2018 357.5 5.10 5.80
TSLA 180105C00360000 C Jan 05, 2018 360.0 4.45 5.00
TSLA 180105C00362500 C Jan 05, 2018 362.5 3.80 4.75
TSLA 180105C00365000 C Jan 05, 2018 365.0 3.30 4.15
TSLA 180105C00367500 C Jan 05, 2018 367.5 2.87 3.60
TSLA 180105C00370000 C Jan 05, 2018 370.0 2.46 3.10
TSLA 180105C00372500 C Jan 05, 2018 372.5 2.11 2.80
TSLA 180105C00375000 C Jan 05, 2018 375.0 1.80 2.44
TSLA 180105C00380000 C Jan 05, 2018 380.0 1.31 1.91
TSLA 180105C00385000 C Jan 05, 2018 385.0 0.95 1.47
TSLA 180105C00390000 C Jan 05, 2018 390.0 0.68 1.17
TSLA 180105C00395000 C Jan 05, 2018 395.0 0.47 0.93
TSLA 180105P00225000 P Jan 05, 2018 225.0 0.03 0.26
TSLA 180105P00230000 P Jan 05, 2018 230.0 0.04 0.30
TSLA 180105P00235000 P Jan 05, 2018 235.0 0.05 0.36
TSLA 180105P00240000 P Jan 05, 2018 240.0 0.05 0.37
TSLA 180105P00245000 P Jan 05, 2018 245.0 0.05 0.38
TSLA 180105P00250000 P Jan 05, 2018 250.0 0.10 0.25
TSLA 180105P00255000 P Jan 05, 2018 255.0 0.06 0.41
TSLA 180105P00260000 P Jan 05, 2018 260.0 0.07 0.43
TSLA 180105P00265000 P Jan 05, 2018 265.0 0.10 0.35
TSLA 180105P00270000 P Jan 05, 2018 270.0 0.20 0.35
TSLA 180105P00272500 P Jan 05, 2018 272.5 0.08 0.51
TSLA 180105P00275000 P Jan 05, 2018 275.0 0.07 0.49
TSLA 180105P00277500 P Jan 05, 2018 277.5 0.11 0.60
TSLA 180105P00280000 P Jan 05, 2018 280.0 0.13 0.50
TSLA 180105P00282500 P Jan 05, 2018 282.5 0.18 0.63
TSLA 180105P00285000 P Jan 05, 2018 285.0 0.28 0.71
TSLA 180105P00287500 P Jan 05, 2018 287.5 0.29 0.76
TSLA 180105P00290000 P Jan 05, 2018 290.0 0.36 0.83
TSLA 180105P00292500 P Jan 05, 2018 292.5 0.45 0.92
TSLA 180105P00295000 P Jan 05, 2018 295.0 0.55 1.02
TSLA 180105P00297500 P Jan 05, 2018 297.5 0.68 1.14
TSLA 180105P00300000 P Jan 05, 2018 300.0 0.80 1.24
TSLA 180105P00302500 P Jan 05, 2018 302.5 0.97 1.41
TSLA 180105P00305000 P Jan 05, 2018 305.0 1.16 1.58
TSLA 180105P00307500 P Jan 05, 2018 307.5 1.37 1.78
TSLA 180105P00310000 P Jan 05, 2018 310.0 1.61 2.04
TSLA 180105P00312500 P Jan 05, 2018 312.5 1.91 2.35
TSLA 180105P00315000 P Jan 05, 2018 315.0 2.06 2.68
TSLA 180105P00317500 P Jan 05, 2018 317.5 2.61 3.10
TSLA 180105P00320000 P Jan 05, 2018 320.0 3.05 3.55
TSLA 180105P00322500 P Jan 05, 2018 322.5 3.55 4.05
TSLA 180105P00325000 P Jan 05, 2018 325.0 4.25 4.65
TSLA 180105P00327500 P Jan 05, 2018 327.5 4.75 5.35
TSLA 180105P00330000 P Jan 05, 2018 330.0 5.50 6.10
TSLA 180105P00332500 P Jan 05, 2018 332.5 6.05 6.90
TSLA 180105P00335000 P Jan 05, 2018 335.0 6.95 7.80
TSLA 180105P00337500 P Jan 05, 2018 337.5 7.90 8.80
TSLA 180105P00340000 P Jan 05, 2018 340.0 9.00 9.90
TSLA 180105P00342500 P Jan 05, 2018 342.5 10.05 11.15
TSLA 180105P00345000 P Jan 05, 2018 345.0 11.30 12.15
TSLA 180105P00347500 P Jan 05, 2018 347.5 12.65 13.85
TSLA 180105P00350000 P Jan 05, 2018 350.0 14.05 15.40
TSLA 180105P00352500 P Jan 05, 2018 352.5 15.70 16.90
TSLA 180105P00355000 P Jan 05, 2018 355.0 17.30 18.60
TSLA 180105P00357500 P Jan 05, 2018 357.5 18.85 20.45
TSLA 180105P00360000 P Jan 05, 2018 360.0 20.80 22.35
TSLA 180105P00362500 P Jan 05, 2018 362.5 22.40 24.20
TSLA 180105P00365000 P Jan 05, 2018 365.0 24.30 26.30
TSLA 180105P00367500 P Jan 05, 2018 367.5 26.30 28.40
TSLA 180105P00370000 P Jan 05, 2018 370.0 27.95 30.45
TSLA 180105P00372500 P Jan 05, 2018 372.5 30.40 32.75
TSLA 180105P00375000 P Jan 05, 2018 375.0 32.85 34.95
TSLA 180105P00380000 P Jan 05, 2018 380.0 37.10 39.60
TSLA 180105P00385000 P Jan 05, 2018 385.0 40.95 44.10
TSLA 180105P00390000 P Jan 05, 2018 390.0 45.55 48.90
TSLA 180105P00395000 P Jan 05, 2018 395.0 50.45 53.85
TSLA 180112C00225000 C Jan 12, 2018 225.0 116.85 120.45
TSLA 180112C00230000 C Jan 12, 2018 230.0 111.65 115.45
TSLA 180112C00235000 C Jan 12, 2018 235.0 106.75 110.45
TSLA 180112C00240000 C Jan 12, 2018 240.0 101.70 105.50
TSLA 180112C00245000 C Jan 12, 2018 245.0 96.75 100.50
TSLA 180112C00250000 C Jan 12, 2018 250.0 92.00 95.80
TSLA 180112C00255000 C Jan 12, 2018 255.0 86.90 90.55
TSLA 180112C00260000 C Jan 12, 2018 260.0 81.90 85.60
TSLA 180112C00265000 C Jan 12, 2018 265.0 77.05 80.80
TSLA 180112C00270000 C Jan 12, 2018 270.0 72.30 75.85
TSLA 180112C00272500 C Jan 12, 2018 272.5 69.75 73.35
TSLA 180112C00275000 C Jan 12, 2018 275.0 67.40 70.90
TSLA 180112C00277500 C Jan 12, 2018 277.5 64.95 68.55
TSLA 180112C00280000 C Jan 12, 2018 280.0 62.40 65.90
TSLA 180112C00282500 C Jan 12, 2018 282.5 60.15 63.60
TSLA 180112C00285000 C Jan 12, 2018 285.0 57.75 61.20
TSLA 180112C00287500 C Jan 12, 2018 287.5 55.15 58.65
TSLA 180112C00290000 C Jan 12, 2018 290.0 53.00 56.25
TSLA 180112C00292500 C Jan 12, 2018 292.5 50.60 53.90
TSLA 180112C00295000 C Jan 12, 2018 295.0 48.35 51.50
TSLA 180112C00297500 C Jan 12, 2018 297.5 45.95 49.15
TSLA 180112C00300000 C Jan 12, 2018 300.0 43.80 46.85
TSLA 180112C00302500 C Jan 12, 2018 302.5 41.40 44.10
TSLA 180112C00305000 C Jan 12, 2018 305.0 39.35 41.85
TSLA 180112C00307500 C Jan 12, 2018 307.5 37.20 39.65
TSLA 180112C00310000 C Jan 12, 2018 310.0 35.05 37.50
TSLA 180112C00312500 C Jan 12, 2018 312.5 32.85 34.90
TSLA 180112C00315000 C Jan 12, 2018 315.0 30.95 33.10
TSLA 180112C00317500 C Jan 12, 2018 317.5 28.90 31.05
TSLA 180112C00320000 C Jan 12, 2018 320.0 27.00 28.95
TSLA 180112C00322500 C Jan 12, 2018 322.5 25.20 27.05
TSLA 180112C00325000 C Jan 12, 2018 325.0 23.45 25.10
TSLA 180112C00327500 C Jan 12, 2018 327.5 21.60 23.30
TSLA 180112C00330000 C Jan 12, 2018 330.0 20.05 21.55
TSLA 180112C00332500 C Jan 12, 2018 332.5 18.45 19.95
TSLA 180112C00335000 C Jan 12, 2018 335.0 16.85 18.25
TSLA 180112C00337500 C Jan 12, 2018 337.5 15.55 16.80
TSLA 180112C00340000 C Jan 12, 2018 340.0 14.10 15.30
TSLA 180112C00342500 C Jan 12, 2018 342.5 12.85 13.95
TSLA 180112C00345000 C Jan 12, 2018 345.0 11.65 12.70
TSLA 180112C00347500 C Jan 12, 2018 347.5 10.60 11.45
TSLA 180112C00350000 C Jan 12, 2018 350.0 9.55 10.45
TSLA 180112C00352500 C Jan 12, 2018 352.5 8.50 9.35
TSLA 180112C00355000 C Jan 12, 2018 355.0 7.60 8.45
TSLA 180112C00357500 C Jan 12, 2018 357.5 6.85 7.60
TSLA 180112C00360000 C Jan 12, 2018 360.0 6.05 6.85
TSLA 180112C00362500 C Jan 12, 2018 362.5 5.40 6.10
TSLA 180112C00365000 C Jan 12, 2018 365.0 4.80 5.50
TSLA 180112C00367500 C Jan 12, 2018 367.5 4.25 5.05
TSLA 180112C00370000 C Jan 12, 2018 370.0 3.75 4.50
TSLA 180112C00372500 C Jan 12, 2018 372.5 3.30 3.95
TSLA 180112C00375000 C Jan 12, 2018 375.0 2.89 3.55
TSLA 180112C00380000 C Jan 12, 2018 380.0 2.26 2.83
TSLA 180112C00385000 C Jan 12, 2018 385.0 1.73 2.24
TSLA 180112C00390000 C Jan 12, 2018 390.0 1.31 1.83
TSLA 180112C00395000 C Jan 12, 2018 395.0 0.99 1.50
TSLA 180112P00225000 P Jan 12, 2018 225.0 0.03 0.41
TSLA 180112P00230000 P Jan 12, 2018 230.0 0.04 0.43
TSLA 180112P00235000 P Jan 12, 2018 235.0 0.04 0.44
TSLA 180112P00240000 P Jan 12, 2018 240.0 0.06 0.46
TSLA 180112P00245000 P Jan 12, 2018 245.0 0.08 0.49
TSLA 180112P00250000 P Jan 12, 2018 250.0 0.02 0.53
TSLA 180112P00255000 P Jan 12, 2018 255.0 0.06 0.56
TSLA 180112P00260000 P Jan 12, 2018 260.0 0.12 0.60
TSLA 180112P00265000 P Jan 12, 2018 265.0 0.17 0.67
TSLA 180112P00270000 P Jan 12, 2018 270.0 0.29 0.70
TSLA 180112P00272500 P Jan 12, 2018 272.5 0.29 0.76
TSLA 180112P00275000 P Jan 12, 2018 275.0 0.35 0.82
TSLA 180112P00277500 P Jan 12, 2018 277.5 0.41 0.88
TSLA 180112P00280000 P Jan 12, 2018 280.0 0.48 0.95
TSLA 180112P00282500 P Jan 12, 2018 282.5 0.56 1.03
TSLA 180112P00285000 P Jan 12, 2018 285.0 0.65 1.12
TSLA 180112P00287500 P Jan 12, 2018 287.5 0.75 1.22
TSLA 180112P00290000 P Jan 12, 2018 290.0 0.87 1.34
TSLA 180112P00292500 P Jan 12, 2018 292.5 0.94 1.45
TSLA 180112P00295000 P Jan 12, 2018 295.0 1.17 1.59
TSLA 180112P00297500 P Jan 12, 2018 297.5 1.35 1.79
TSLA 180112P00300000 P Jan 12, 2018 300.0 1.46 1.96
TSLA 180112P00302500 P Jan 12, 2018 302.5 1.71 2.20
TSLA 180112P00305000 P Jan 12, 2018 305.0 1.96 2.47
TSLA 180112P00307500 P Jan 12, 2018 307.5 2.24 2.76
TSLA 180112P00310000 P Jan 12, 2018 310.0 2.55 3.10
TSLA 180112P00312500 P Jan 12, 2018 312.5 2.99 3.45
TSLA 180112P00315000 P Jan 12, 2018 315.0 3.40 3.90
TSLA 180112P00317500 P Jan 12, 2018 317.5 4.05 4.35
TSLA 180112P00320000 P Jan 12, 2018 320.0 4.40 4.90
TSLA 180112P00322500 P Jan 12, 2018 322.5 5.15 5.55
TSLA 180112P00325000 P Jan 12, 2018 325.0 5.60 6.20
TSLA 180112P00327500 P Jan 12, 2018 327.5 6.40 6.95
TSLA 180112P00330000 P Jan 12, 2018 330.0 7.10 7.70
TSLA 180112P00332500 P Jan 12, 2018 332.5 8.05 8.65
TSLA 180112P00335000 P Jan 12, 2018 335.0 9.05 9.55
TSLA 180112P00337500 P Jan 12, 2018 337.5 10.05 10.65
TSLA 180112P00340000 P Jan 12, 2018 340.0 11.20 11.75
TSLA 180112P00342500 P Jan 12, 2018 342.5 12.45 12.95
TSLA 180112P00345000 P Jan 12, 2018 345.0 13.55 14.25
TSLA 180112P00347500 P Jan 12, 2018 347.5 14.80 15.60
TSLA 180112P00350000 P Jan 12, 2018 350.0 16.30 17.10
TSLA 180112P00352500 P Jan 12, 2018 352.5 17.80 18.60
TSLA 180112P00355000 P Jan 12, 2018 355.0 19.20 20.25
TSLA 180112P00357500 P Jan 12, 2018 357.5 20.85 21.95
TSLA 180112P00360000 P Jan 12, 2018 360.0 22.50 23.75
TSLA 180112P00362500 P Jan 12, 2018 362.5 24.45 25.60
TSLA 180112P00365000 P Jan 12, 2018 365.0 26.15 27.60
TSLA 180112P00367500 P Jan 12, 2018 367.5 27.65 29.60
TSLA 180112P00370000 P Jan 12, 2018 370.0 29.55 31.55
TSLA 180112P00372500 P Jan 12, 2018 372.5 31.65 33.65
TSLA 180112P00375000 P Jan 12, 2018 375.0 33.35 35.75
TSLA 180112P00380000 P Jan 12, 2018 380.0 37.55 40.35
TSLA 180112P00385000 P Jan 12, 2018 385.0 42.30 44.75
TSLA 180112P00390000 P Jan 12, 2018 390.0 47.30 49.55
TSLA 180112P00395000 P Jan 12, 2018 395.0 50.85 54.15
TSLA 180119C00020000 C Jan 19, 2018 20.0 322.00 324.75
TSLA 180119C00025000 C Jan 19, 2018 25.0 316.90 320.10
TSLA 180119C00030000 C Jan 19, 2018 30.0 311.90 315.05
TSLA 180119C00035000 C Jan 19, 2018 35.0 307.00 309.75
TSLA 180119C00040000 C Jan 19, 2018 40.0 302.00 304.75
TSLA 180119C00045000 C Jan 19, 2018 45.0 296.90 300.05
TSLA 180119C00050000 C Jan 19, 2018 50.0 291.90 295.05
TSLA 180119C00055000 C Jan 19, 2018 55.0 287.00 289.75
TSLA 180119C00060000 C Jan 19, 2018 60.0 281.90 285.05
TSLA 180119C00065000 C Jan 19, 2018 65.0 277.00 279.75
TSLA 180119C00070000 C Jan 19, 2018 70.0 272.00 274.75
TSLA 180119C00075000 C Jan 19, 2018 75.0 267.00 269.75
TSLA 180119C00080000 C Jan 19, 2018 80.0 262.00 264.75
TSLA 180119C00085000 C Jan 19, 2018 85.0 257.00 259.75
TSLA 180119C00090000 C Jan 19, 2018 90.0 251.90 254.55
TSLA 180119C00095000 C Jan 19, 2018 95.0 246.90 250.10
TSLA 180119C00100000 C Jan 19, 2018 100.0 242.00 244.75
TSLA 180119C00105000 C Jan 19, 2018 105.0 237.00 239.75
TSLA 180119C00110000 C Jan 19, 2018 110.0 232.00 234.75
TSLA 180119C00115000 C Jan 19, 2018 115.0 226.95 230.00
TSLA 180119C00120000 C Jan 19, 2018 120.0 221.90 224.55
TSLA 180119C00125000 C Jan 19, 2018 125.0 217.00 219.55
TSLA 180119C00130000 C Jan 19, 2018 130.0 211.90 214.55
TSLA 180119C00135000 C Jan 19, 2018 135.0 206.95 209.70
TSLA 180119C00140000 C Jan 19, 2018 140.0 201.80 204.70
TSLA 180119C00145000 C Jan 19, 2018 145.0 197.00 199.75
TSLA 180119C00150000 C Jan 19, 2018 150.0 192.00 195.10
TSLA 180119C00155000 C Jan 19, 2018 155.0 187.00 189.75
TSLA 180119C00160000 C Jan 19, 2018 160.0 181.90 184.70
TSLA 180119C00165000 C Jan 19, 2018 165.0 177.00 179.75
TSLA 180119C00170000 C Jan 19, 2018 170.0 172.00 175.00
TSLA 180119C00175000 C Jan 19, 2018 175.0 167.05 170.20
TSLA 180119C00180000 C Jan 19, 2018 180.0 161.95 164.65
TSLA 180119C00185000 C Jan 19, 2018 185.0 156.95 159.85
TSLA 180119C00190000 C Jan 19, 2018 190.0 152.10 154.85
TSLA 180119C00195000 C Jan 19, 2018 195.0 147.10 149.75
TSLA 180119C00200000 C Jan 19, 2018 200.0 142.10 145.00
TSLA 180119C00205000 C Jan 19, 2018 205.0 137.15 139.80
TSLA 180119C00210000 C Jan 19, 2018 210.0 132.15 134.45
TSLA 180119C00215000 C Jan 19, 2018 215.0 127.05 130.05
TSLA 180119C00220000 C Jan 19, 2018 220.0 122.10 124.80
TSLA 180119C00225000 C Jan 19, 2018 225.0 117.25 119.95
TSLA 180119C00230000 C Jan 19, 2018 230.0 112.15 114.80
TSLA 180119C00235000 C Jan 19, 2018 235.0 107.15 110.00
TSLA 180119C00240000 C Jan 19, 2018 240.0 102.25 104.00
TSLA 180119C00245000 C Jan 19, 2018 245.0 97.30 100.00
TSLA 180119C00250000 C Jan 19, 2018 250.0 92.35 95.00
TSLA 180119C00255000 C Jan 19, 2018 255.0 87.40 90.10
TSLA 180119C00260000 C Jan 19, 2018 260.0 82.45 85.25
TSLA 180119C00265000 C Jan 19, 2018 265.0 77.55 80.70
TSLA 180119C00270000 C Jan 19, 2018 270.0 72.75 74.85
TSLA 180119C00275000 C Jan 19, 2018 275.0 67.90 70.00
TSLA 180119C00280000 C Jan 19, 2018 280.0 63.15 65.10
TSLA 180119C00285000 C Jan 19, 2018 285.0 58.40 60.40
TSLA 180119C00290000 C Jan 19, 2018 290.0 53.85 56.40
TSLA 180119C00295000 C Jan 19, 2018 295.0 49.25 51.40
TSLA 180119C00300000 C Jan 19, 2018 300.0 45.25 47.00
TSLA 180119C00305000 C Jan 19, 2018 305.0 40.40 42.60
TSLA 180119C00310000 C Jan 19, 2018 310.0 36.50 37.65
TSLA 180119C00315000 C Jan 19, 2018 315.0 32.35 33.70
TSLA 180119C00320000 C Jan 19, 2018 320.0 28.55 29.70
TSLA 180119C00325000 C Jan 19, 2018 325.0 25.00 25.95
TSLA 180119C00330000 C Jan 19, 2018 330.0 21.90 22.90
TSLA 180119C00335000 C Jan 19, 2018 335.0 18.65 19.30
TSLA 180119C00340000 C Jan 19, 2018 340.0 15.90 16.55
TSLA 180119C00345000 C Jan 19, 2018 345.0 13.40 13.80
TSLA 180119C00350000 C Jan 19, 2018 350.0 11.30 11.70
TSLA 180119C00355000 C Jan 19, 2018 355.0 9.30 9.75
TSLA 180119C00360000 C Jan 19, 2018 360.0 7.55 7.80
TSLA 180119C00365000 C Jan 19, 2018 365.0 6.15 6.50
TSLA 180119C00370000 C Jan 19, 2018 370.0 4.95 5.25
TSLA 180119C00375000 C Jan 19, 2018 375.0 3.95 4.25
TSLA 180119C00380000 C Jan 19, 2018 380.0 3.20 3.45
TSLA 180119C00385000 C Jan 19, 2018 385.0 2.53 2.83
TSLA 180119C00390000 C Jan 19, 2018 390.0 2.04 2.30
TSLA 180119C00395000 C Jan 19, 2018 395.0 1.62 1.82
TSLA 180119C00400000 C Jan 19, 2018 400.0 1.37 1.54
TSLA 180119C00405000 C Jan 19, 2018 405.0 1.01 1.24
TSLA 180119C00410000 C Jan 19, 2018 410.0 0.82 1.05
TSLA 180119C00415000 C Jan 19, 2018 415.0 0.65 0.90
TSLA 180119C00420000 C Jan 19, 2018 420.0 0.52 0.78
TSLA 180119C00425000 C Jan 19, 2018 425.0 0.42 0.68
TSLA 180119C00430000 C Jan 19, 2018 430.0 0.34 0.59
TSLA 180119C00435000 C Jan 19, 2018 435.0 0.28 0.53
TSLA 180119C00440000 C Jan 19, 2018 440.0 0.23 0.46
TSLA 180119C00445000 C Jan 19, 2018 445.0 0.19 0.43
TSLA 180119C00450000 C Jan 19, 2018 450.0 0.14 0.39
TSLA 180119C00455000 C Jan 19, 2018 455.0 0.14 0.36
TSLA 180119C00460000 C Jan 19, 2018 460.0 0.08 0.33
TSLA 180119C00465000 C Jan 19, 2018 465.0 0.11 0.31
TSLA 180119C00470000 C Jan 19, 2018 470.0 0.03 0.15
TSLA 180119C00475000 C Jan 19, 2018 475.0 0.02 0.27
TSLA 180119C00480000 C Jan 19, 2018 480.0 0.02 0.24
TSLA 180119C00485000 C Jan 19, 2018 485.0 0.00 0.24
TSLA 180119C00490000 C Jan 19, 2018 490.0 0.00 0.23
TSLA 180119C00495000 C Jan 19, 2018 495.0 0.00 0.22
TSLA 180119C00500000 C Jan 19, 2018 500.0 0.00 0.13
TSLA 180119C00505000 C Jan 19, 2018 505.0 0.00 0.20
TSLA 180119C00510000 C Jan 19, 2018 510.0 0.00 0.19
TSLA 180119C00515000 C Jan 19, 2018 515.0 0.00 0.18
TSLA 180119C00520000 C Jan 19, 2018 520.0 0.01 0.18
TSLA 180119C00530000 C Jan 19, 2018 530.0 0.02 0.10
TSLA 180119C00540000 C Jan 19, 2018 540.0 0.00 0.16
TSLA 180119C00550000 C Jan 19, 2018 550.0 0.00 0.05
TSLA 180119C00560000 C Jan 19, 2018 560.0 0.00 0.15
TSLA 180119C00570000 C Jan 19, 2018 570.0 0.01 0.14
TSLA 180119C00580000 C Jan 19, 2018 580.0 0.00 0.08
TSLA 180119C00590000 C Jan 19, 2018 590.0 0.00 0.14
TSLA 180119C00600000 C Jan 19, 2018 600.0 0.00 0.04
TSLA 180119C00610000 C Jan 19, 2018 610.0 0.00 0.14
TSLA 180119C00620000 C Jan 19, 2018 620.0 0.00 0.13
TSLA 180119C00630000 C Jan 19, 2018 630.0 0.00 0.03
TSLA 180119C00640000 C Jan 19, 2018 640.0 0.00 0.03
TSLA 180119C00650000 C Jan 19, 2018 650.0 0.00 0.05
TSLA 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
TSLA 180119P00025000 P Jan 19, 2018 25.0 0.00 0.01
TSLA 180119P00030000 P Jan 19, 2018 30.0 0.01 0.02
TSLA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.03
TSLA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.02
TSLA 180119P00045000 P Jan 19, 2018 45.0 0.01 0.03
TSLA 180119P00050000 P Jan 19, 2018 50.0 0.01 0.02
TSLA 180119P00055000 P Jan 19, 2018 55.0 0.00 0.03
TSLA 180119P00060000 P Jan 19, 2018 60.0 0.00 0.03
TSLA 180119P00065000 P Jan 19, 2018 65.0 0.00 0.03
TSLA 180119P00070000 P Jan 19, 2018 70.0 0.01 0.03
TSLA 180119P00075000 P Jan 19, 2018 75.0 0.01 0.07
TSLA 180119P00080000 P Jan 19, 2018 80.0 0.01 0.03
TSLA 180119P00085000 P Jan 19, 2018 85.0 0.01 0.03
TSLA 180119P00090000 P Jan 19, 2018 90.0 0.01 0.03
TSLA 180119P00095000 P Jan 19, 2018 95.0 0.01 0.03
TSLA 180119P00100000 P Jan 19, 2018 100.0 0.01 0.02
TSLA 180119P00105000 P Jan 19, 2018 105.0 0.01 0.03
TSLA 180119P00110000 P Jan 19, 2018 110.0 0.01 0.05
TSLA 180119P00115000 P Jan 19, 2018 115.0 0.01 0.06
TSLA 180119P00120000 P Jan 19, 2018 120.0 0.01 0.05
TSLA 180119P00125000 P Jan 19, 2018 125.0 0.00 0.05
TSLA 180119P00130000 P Jan 19, 2018 130.0 0.01 0.05
TSLA 180119P00135000 P Jan 19, 2018 135.0 0.00 0.05
TSLA 180119P00140000 P Jan 19, 2018 140.0 0.01 0.05
TSLA 180119P00145000 P Jan 19, 2018 145.0 0.01 0.17
TSLA 180119P00150000 P Jan 19, 2018 150.0 0.01 0.17
TSLA 180119P00155000 P Jan 19, 2018 155.0 0.00 0.17
TSLA 180119P00160000 P Jan 19, 2018 160.0 0.00 0.09
TSLA 180119P00165000 P Jan 19, 2018 165.0 0.00 0.13
TSLA 180119P00170000 P Jan 19, 2018 170.0 0.01 0.10
TSLA 180119P00175000 P Jan 19, 2018 175.0 0.00 0.17
TSLA 180119P00180000 P Jan 19, 2018 180.0 0.06 0.08
TSLA 180119P00185000 P Jan 19, 2018 185.0 0.05 0.24
TSLA 180119P00190000 P Jan 19, 2018 190.0 0.00 0.26
TSLA 180119P00195000 P Jan 19, 2018 195.0 0.05 0.26
TSLA 180119P00200000 P Jan 19, 2018 200.0 0.05 0.10
TSLA 180119P00205000 P Jan 19, 2018 205.0 0.04 0.29
TSLA 180119P00210000 P Jan 19, 2018 210.0 0.13 0.18
TSLA 180119P00215000 P Jan 19, 2018 215.0 0.07 0.32
TSLA 180119P00220000 P Jan 19, 2018 220.0 0.14 0.25
TSLA 180119P00225000 P Jan 19, 2018 225.0 0.10 0.36
TSLA 180119P00230000 P Jan 19, 2018 230.0 0.13 0.38
TSLA 180119P00235000 P Jan 19, 2018 235.0 0.15 0.41
TSLA 180119P00240000 P Jan 19, 2018 240.0 0.20 0.30
TSLA 180119P00245000 P Jan 19, 2018 245.0 0.23 0.47
TSLA 180119P00250000 P Jan 19, 2018 250.0 0.30 0.43
TSLA 180119P00255000 P Jan 19, 2018 255.0 0.35 0.47
TSLA 180119P00260000 P Jan 19, 2018 260.0 0.39 0.55
TSLA 180119P00265000 P Jan 19, 2018 265.0 0.48 0.72
TSLA 180119P00270000 P Jan 19, 2018 270.0 0.59 0.80
TSLA 180119P00275000 P Jan 19, 2018 275.0 0.72 0.97
TSLA 180119P00280000 P Jan 19, 2018 280.0 0.89 1.15
TSLA 180119P00285000 P Jan 19, 2018 285.0 1.10 1.35
TSLA 180119P00290000 P Jan 19, 2018 290.0 1.40 1.57
TSLA 180119P00295000 P Jan 19, 2018 295.0 1.85 1.99
TSLA 180119P00300000 P Jan 19, 2018 300.0 2.32 2.44
TSLA 180119P00305000 P Jan 19, 2018 305.0 2.81 3.10
TSLA 180119P00310000 P Jan 19, 2018 310.0 3.65 3.80
TSLA 180119P00315000 P Jan 19, 2018 315.0 4.45 4.75
TSLA 180119P00320000 P Jan 19, 2018 320.0 5.75 5.90
TSLA 180119P00325000 P Jan 19, 2018 325.0 6.95 7.25
TSLA 180119P00330000 P Jan 19, 2018 330.0 8.50 8.85
TSLA 180119P00335000 P Jan 19, 2018 335.0 10.55 10.75
TSLA 180119P00340000 P Jan 19, 2018 340.0 12.55 12.95
TSLA 180119P00345000 P Jan 19, 2018 345.0 15.00 15.40
TSLA 180119P00350000 P Jan 19, 2018 350.0 17.80 18.20
TSLA 180119P00355000 P Jan 19, 2018 355.0 20.50 21.30
TSLA 180119P00360000 P Jan 19, 2018 360.0 24.00 24.70
TSLA 180119P00365000 P Jan 19, 2018 365.0 27.30 28.35
TSLA 180119P00370000 P Jan 19, 2018 370.0 31.00 32.25
TSLA 180119P00375000 P Jan 19, 2018 375.0 34.55 36.35
TSLA 180119P00380000 P Jan 19, 2018 380.0 38.60 40.65
TSLA 180119P00385000 P Jan 19, 2018 385.0 42.90 45.00
TSLA 180119P00390000 P Jan 19, 2018 390.0 47.35 49.60
TSLA 180119P00395000 P Jan 19, 2018 395.0 52.25 54.20
TSLA 180119P00400000 P Jan 19, 2018 400.0 56.85 58.95
TSLA 180119P00405000 P Jan 19, 2018 405.0 61.05 63.75
TSLA 180119P00410000 P Jan 19, 2018 410.0 66.20 68.60
TSLA 180119P00415000 P Jan 19, 2018 415.0 71.15 73.55
TSLA 180119P00420000 P Jan 19, 2018 420.0 76.00 78.50
TSLA 180119P00425000 P Jan 19, 2018 425.0 80.40 83.45
TSLA 180119P00430000 P Jan 19, 2018 430.0 85.35 88.25
TSLA 180119P00435000 P Jan 19, 2018 435.0 90.70 93.20
TSLA 180119P00440000 P Jan 19, 2018 440.0 95.15 98.25
TSLA 180119P00445000 P Jan 19, 2018 445.0 99.95 103.10
TSLA 180119P00450000 P Jan 19, 2018 450.0 105.55 107.15
TSLA 180119P00455000 P Jan 19, 2018 455.0 110.40 113.15
TSLA 180119P00460000 P Jan 19, 2018 460.0 115.50 118.05
TSLA 180119P00465000 P Jan 19, 2018 465.0 120.35 123.15
TSLA 180119P00470000 P Jan 19, 2018 470.0 125.45 128.00
TSLA 180119P00475000 P Jan 19, 2018 475.0 129.90 133.10
TSLA 180119P00480000 P Jan 19, 2018 480.0 134.90 138.10
TSLA 180119P00485000 P Jan 19, 2018 485.0 139.90 143.10
TSLA 180119P00490000 P Jan 19, 2018 490.0 145.45 148.10
TSLA 180119P00495000 P Jan 19, 2018 495.0 150.30 153.10
TSLA 180119P00500000 P Jan 19, 2018 500.0 155.45 158.10
TSLA 180119P00505000 P Jan 19, 2018 505.0 160.45 163.10
TSLA 180119P00510000 P Jan 19, 2018 510.0 165.45 168.10
TSLA 180119P00515000 P Jan 19, 2018 515.0 170.45 173.10
TSLA 180119P00520000 P Jan 19, 2018 520.0 175.45 178.10
TSLA 180119P00530000 P Jan 19, 2018 530.0 185.30 188.10
TSLA 180119P00540000 P Jan 19, 2018 540.0 195.45 198.10
TSLA 180119P00550000 P Jan 19, 2018 550.0 205.30 208.10
TSLA 180119P00560000 P Jan 19, 2018 560.0 215.45 218.10
TSLA 180119P00570000 P Jan 19, 2018 570.0 224.90 228.10
TSLA 180119P00580000 P Jan 19, 2018 580.0 235.45 238.10
TSLA 180119P00590000 P Jan 19, 2018 590.0 244.90 248.10
TSLA 180119P00600000 P Jan 19, 2018 600.0 255.45 258.10
TSLA 180119P00610000 P Jan 19, 2018 610.0 265.45 268.10
TSLA 180119P00620000 P Jan 19, 2018 620.0 275.45 278.10
TSLA 180119P00630000 P Jan 19, 2018 630.0 285.45 288.10
TSLA 180119P00640000 P Jan 19, 2018 640.0 295.45 298.10
TSLA 180119P00650000 P Jan 19, 2018 650.0 305.45 308.10
TSLA 180126C00220000 C Jan 26, 2018 220.0 121.90 125.55
TSLA 180126C00225000 C Jan 26, 2018 225.0 116.90 120.70
TSLA 180126C00230000 C Jan 26, 2018 230.0 111.85 115.60
TSLA 180126C00235000 C Jan 26, 2018 235.0 107.15 110.90
TSLA 180126C00240000 C Jan 26, 2018 240.0 102.20 105.95
TSLA 180126C00245000 C Jan 26, 2018 245.0 97.15 100.75
TSLA 180126C00250000 C Jan 26, 2018 250.0 92.35 95.90
TSLA 180126C00255000 C Jan 26, 2018 255.0 87.35 90.90
TSLA 180126C00260000 C Jan 26, 2018 260.0 82.60 86.10
TSLA 180126C00265000 C Jan 26, 2018 265.0 77.75 81.20
TSLA 180126C00270000 C Jan 26, 2018 270.0 72.95 76.50
TSLA 180126C00275000 C Jan 26, 2018 275.0 68.10 71.20
TSLA 180126C00277500 C Jan 26, 2018 277.5 65.70 68.80
TSLA 180126C00280000 C Jan 26, 2018 280.0 63.45 66.70
TSLA 180126C00282500 C Jan 26, 2018 282.5 61.15 64.35
TSLA 180126C00285000 C Jan 26, 2018 285.0 58.80 62.00
TSLA 180126C00287500 C Jan 26, 2018 287.5 56.40 59.65
TSLA 180126C00290000 C Jan 26, 2018 290.0 54.15 57.35
TSLA 180126C00292500 C Jan 26, 2018 292.5 51.85 54.65
TSLA 180126C00295000 C Jan 26, 2018 295.0 49.80 51.90
TSLA 180126C00297500 C Jan 26, 2018 297.5 47.60 49.65
TSLA 180126C00300000 C Jan 26, 2018 300.0 45.35 47.90
TSLA 180126C00302500 C Jan 26, 2018 302.5 43.20 45.60
TSLA 180126C00305000 C Jan 26, 2018 305.0 41.10 43.60
TSLA 180126C00307500 C Jan 26, 2018 307.5 39.20 41.00
TSLA 180126C00310000 C Jan 26, 2018 310.0 37.15 38.75
TSLA 180126C00312500 C Jan 26, 2018 312.5 35.10 37.00
TSLA 180126C00315000 C Jan 26, 2018 315.0 33.30 34.75
TSLA 180126C00317500 C Jan 26, 2018 317.5 31.35 33.10
TSLA 180126C00320000 C Jan 26, 2018 320.0 29.50 31.20
TSLA 180126C00322500 C Jan 26, 2018 322.5 27.75 29.45
TSLA 180126C00325000 C Jan 26, 2018 325.0 26.10 27.65
TSLA 180126C00327500 C Jan 26, 2018 327.5 24.50 25.80
TSLA 180126C00330000 C Jan 26, 2018 330.0 22.80 24.10
TSLA 180126C00332500 C Jan 26, 2018 332.5 21.35 22.50
TSLA 180126C00335000 C Jan 26, 2018 335.0 19.80 21.00
TSLA 180126C00337500 C Jan 26, 2018 337.5 18.40 19.55
TSLA 180126C00340000 C Jan 26, 2018 340.0 17.05 18.15
TSLA 180126C00342500 C Jan 26, 2018 342.5 15.80 16.90
TSLA 180126C00345000 C Jan 26, 2018 345.0 14.65 15.55
TSLA 180126C00347500 C Jan 26, 2018 347.5 13.50 14.35
TSLA 180126C00350000 C Jan 26, 2018 350.0 12.40 13.30
TSLA 180126C00352500 C Jan 26, 2018 352.5 11.40 12.25
TSLA 180126C00355000 C Jan 26, 2018 355.0 10.45 11.15
TSLA 180126C00357500 C Jan 26, 2018 357.5 9.50 10.25
TSLA 180126C00360000 C Jan 26, 2018 360.0 8.70 9.50
TSLA 180126C00362500 C Jan 26, 2018 362.5 7.95 8.80
TSLA 180126C00365000 C Jan 26, 2018 365.0 7.15 7.90
TSLA 180126C00367500 C Jan 26, 2018 367.5 6.50 7.35
TSLA 180126C00370000 C Jan 26, 2018 370.0 5.95 6.60
TSLA 180126C00372500 C Jan 26, 2018 372.5 5.35 5.95
TSLA 180126C00375000 C Jan 26, 2018 375.0 4.85 5.55
TSLA 180126C00380000 C Jan 26, 2018 380.0 3.95 4.65
TSLA 180126C00385000 C Jan 26, 2018 385.0 3.20 3.85
TSLA 180126C00390000 C Jan 26, 2018 390.0 2.59 3.20
TSLA 180126C00395000 C Jan 26, 2018 395.0 2.08 2.61
TSLA 180126C00400000 C Jan 26, 2018 400.0 1.68 2.12
TSLA 180126C00405000 C Jan 26, 2018 405.0 1.33 1.84
TSLA 180126C00410000 C Jan 26, 2018 410.0 1.05 1.50
TSLA 180126C00415000 C Jan 26, 2018 415.0 0.85 1.26
TSLA 180126C00420000 C Jan 26, 2018 420.0 0.66 1.09
TSLA 180126C00425000 C Jan 26, 2018 425.0 0.51 0.73
TSLA 180126C00430000 C Jan 26, 2018 430.0 0.41 0.84
TSLA 180126P00220000 P Jan 26, 2018 220.0 0.04 0.54
TSLA 180126P00225000 P Jan 26, 2018 225.0 0.07 0.57
TSLA 180126P00230000 P Jan 26, 2018 230.0 0.11 0.61
TSLA 180126P00235000 P Jan 26, 2018 235.0 0.18 0.64
TSLA 180126P00240000 P Jan 26, 2018 240.0 0.22 0.65
TSLA 180126P00245000 P Jan 26, 2018 245.0 0.27 0.71
TSLA 180126P00250000 P Jan 26, 2018 250.0 0.33 0.84
TSLA 180126P00255000 P Jan 26, 2018 255.0 0.43 0.90
TSLA 180126P00260000 P Jan 26, 2018 260.0 0.53 1.02
TSLA 180126P00265000 P Jan 26, 2018 265.0 0.66 1.13
TSLA 180126P00270000 P Jan 26, 2018 270.0 0.83 1.29
TSLA 180126P00275000 P Jan 26, 2018 275.0 1.04 1.50
TSLA 180126P00277500 P Jan 26, 2018 277.5 1.15 1.62
TSLA 180126P00280000 P Jan 26, 2018 280.0 1.24 1.73
TSLA 180126P00282500 P Jan 26, 2018 282.5 1.39 1.86
TSLA 180126P00285000 P Jan 26, 2018 285.0 1.54 2.03
TSLA 180126P00287500 P Jan 26, 2018 287.5 1.71 2.21
TSLA 180126P00290000 P Jan 26, 2018 290.0 1.92 2.39
TSLA 180126P00292500 P Jan 26, 2018 292.5 2.15 2.63
TSLA 180126P00295000 P Jan 26, 2018 295.0 2.36 2.87
TSLA 180126P00297500 P Jan 26, 2018 297.5 2.64 3.15
TSLA 180126P00300000 P Jan 26, 2018 300.0 2.94 3.45
TSLA 180126P00302500 P Jan 26, 2018 302.5 3.25 3.80
TSLA 180126P00305000 P Jan 26, 2018 305.0 3.60 4.15
TSLA 180126P00307500 P Jan 26, 2018 307.5 4.05 4.60
TSLA 180126P00310000 P Jan 26, 2018 310.0 4.60 5.05
TSLA 180126P00312500 P Jan 26, 2018 312.5 5.00 5.55
TSLA 180126P00315000 P Jan 26, 2018 315.0 5.70 6.10
TSLA 180126P00317500 P Jan 26, 2018 317.5 6.10 6.65
TSLA 180126P00320000 P Jan 26, 2018 320.0 6.75 7.35
TSLA 180126P00322500 P Jan 26, 2018 322.5 7.40 8.05
TSLA 180126P00325000 P Jan 26, 2018 325.0 8.20 8.80
TSLA 180126P00327500 P Jan 26, 2018 327.5 9.00 9.60
TSLA 180126P00330000 P Jan 26, 2018 330.0 9.90 10.50
TSLA 180126P00332500 P Jan 26, 2018 332.5 10.90 11.40
TSLA 180126P00335000 P Jan 26, 2018 335.0 11.80 12.40
TSLA 180126P00337500 P Jan 26, 2018 337.5 12.95 13.50
TSLA 180126P00340000 P Jan 26, 2018 340.0 14.05 14.70
TSLA 180126P00342500 P Jan 26, 2018 342.5 15.20 15.85
TSLA 180126P00345000 P Jan 26, 2018 345.0 16.45 17.15
TSLA 180126P00347500 P Jan 26, 2018 347.5 17.75 18.55
TSLA 180126P00350000 P Jan 26, 2018 350.0 19.15 20.00
TSLA 180126P00352500 P Jan 26, 2018 352.5 20.35 21.45
TSLA 180126P00355000 P Jan 26, 2018 355.0 22.20 22.95
TSLA 180126P00357500 P Jan 26, 2018 357.5 23.45 24.65
TSLA 180126P00360000 P Jan 26, 2018 360.0 25.20 26.35
TSLA 180126P00362500 P Jan 26, 2018 362.5 26.95 28.10
TSLA 180126P00365000 P Jan 26, 2018 365.0 28.75 29.80
TSLA 180126P00367500 P Jan 26, 2018 367.5 30.45 31.65
TSLA 180126P00370000 P Jan 26, 2018 370.0 32.35 33.65
TSLA 180126P00372500 P Jan 26, 2018 372.5 34.10 35.60
TSLA 180126P00375000 P Jan 26, 2018 375.0 35.70 37.55
TSLA 180126P00380000 P Jan 26, 2018 380.0 39.70 41.70
TSLA 180126P00385000 P Jan 26, 2018 385.0 43.85 46.00
TSLA 180126P00390000 P Jan 26, 2018 390.0 48.05 50.55
TSLA 180126P00395000 P Jan 26, 2018 395.0 52.55 55.15
TSLA 180126P00400000 P Jan 26, 2018 400.0 57.10 59.65
TSLA 180126P00405000 P Jan 26, 2018 405.0 61.30 64.50
TSLA 180126P00410000 P Jan 26, 2018 410.0 65.90 69.15
TSLA 180126P00415000 P Jan 26, 2018 415.0 70.75 74.00
TSLA 180126P00420000 P Jan 26, 2018 420.0 75.55 78.95
TSLA 180126P00425000 P Jan 26, 2018 425.0 80.40 83.70
TSLA 180126P00430000 P Jan 26, 2018 430.0 85.05 88.60
TSLA 180216C00170000 C Feb 16, 2018 170.0 171.50 175.40
TSLA 180216C00175000 C Feb 16, 2018 175.0 166.55 170.45
TSLA 180216C00180000 C Feb 16, 2018 180.0 161.55 165.15
TSLA 180216C00185000 C Feb 16, 2018 185.0 156.60 160.55
TSLA 180216C00190000 C Feb 16, 2018 190.0 151.55 155.50
TSLA 180216C00195000 C Feb 16, 2018 195.0 146.70 150.60
TSLA 180216C00200000 C Feb 16, 2018 200.0 141.80 145.65
TSLA 180216C00205000 C Feb 16, 2018 205.0 136.85 140.70
TSLA 180216C00210000 C Feb 16, 2018 210.0 131.95 135.80
TSLA 180216C00215000 C Feb 16, 2018 215.0 126.90 130.85
TSLA 180216C00220000 C Feb 16, 2018 220.0 122.15 125.95
TSLA 180216C00225000 C Feb 16, 2018 225.0 117.25 121.05
TSLA 180216C00230000 C Feb 16, 2018 230.0 112.40 116.15
TSLA 180216C00235000 C Feb 16, 2018 235.0 107.55 111.25
TSLA 180216C00240000 C Feb 16, 2018 240.0 102.70 106.50
TSLA 180216C00245000 C Feb 16, 2018 245.0 97.95 101.65
TSLA 180216C00250000 C Feb 16, 2018 250.0 93.20 96.85
TSLA 180216C00255000 C Feb 16, 2018 255.0 88.50 91.90
TSLA 180216C00260000 C Feb 16, 2018 260.0 83.85 87.20
TSLA 180216C00265000 C Feb 16, 2018 265.0 79.25 82.50
TSLA 180216C00270000 C Feb 16, 2018 270.0 74.70 77.85
TSLA 180216C00275000 C Feb 16, 2018 275.0 70.20 73.10
TSLA 180216C00280000 C Feb 16, 2018 280.0 65.75 69.20
TSLA 180216C00285000 C Feb 16, 2018 285.0 61.55 63.80
TSLA 180216C00290000 C Feb 16, 2018 290.0 57.35 60.35
TSLA 180216C00295000 C Feb 16, 2018 295.0 53.15 55.65
TSLA 180216C00300000 C Feb 16, 2018 300.0 49.20 51.35
TSLA 180216C00305000 C Feb 16, 2018 305.0 45.75 47.30
TSLA 180216C00310000 C Feb 16, 2018 310.0 41.80 43.70
TSLA 180216C00315000 C Feb 16, 2018 315.0 38.25 39.95
TSLA 180216C00320000 C Feb 16, 2018 320.0 34.85 36.10
TSLA 180216C00325000 C Feb 16, 2018 325.0 31.65 32.80
TSLA 180216C00330000 C Feb 16, 2018 330.0 28.50 29.80
TSLA 180216C00335000 C Feb 16, 2018 335.0 25.65 26.85
TSLA 180216C00340000 C Feb 16, 2018 340.0 23.00 23.95
TSLA 180216C00345000 C Feb 16, 2018 345.0 20.55 21.55
TSLA 180216C00350000 C Feb 16, 2018 350.0 18.25 19.05
TSLA 180216C00355000 C Feb 16, 2018 355.0 16.15 16.85
TSLA 180216C00360000 C Feb 16, 2018 360.0 14.15 14.90
TSLA 180216C00365000 C Feb 16, 2018 365.0 12.45 13.25
TSLA 180216C00370000 C Feb 16, 2018 370.0 10.90 11.75
TSLA 180216C00375000 C Feb 16, 2018 375.0 9.45 10.00
TSLA 180216C00380000 C Feb 16, 2018 380.0 8.15 8.95
TSLA 180216C00385000 C Feb 16, 2018 385.0 7.10 7.80
TSLA 180216C00390000 C Feb 16, 2018 390.0 6.05 6.90
TSLA 180216C00395000 C Feb 16, 2018 395.0 5.20 5.95
TSLA 180216C00400000 C Feb 16, 2018 400.0 4.70 5.00
TSLA 180216C00405000 C Feb 16, 2018 405.0 3.80 4.55
TSLA 180216C00410000 C Feb 16, 2018 410.0 3.25 4.00
TSLA 180216C00415000 C Feb 16, 2018 415.0 2.71 3.30
TSLA 180216C00420000 C Feb 16, 2018 420.0 2.37 2.93
TSLA 180216C00425000 C Feb 16, 2018 425.0 1.95 2.58
TSLA 180216C00430000 C Feb 16, 2018 430.0 1.59 2.28
TSLA 180216C00435000 C Feb 16, 2018 435.0 1.40 1.99
TSLA 180216C00440000 C Feb 16, 2018 440.0 1.10 1.77
TSLA 180216C00445000 C Feb 16, 2018 445.0 0.93 1.62
TSLA 180216C00450000 C Feb 16, 2018 450.0 0.85 1.36
TSLA 180216C00455000 C Feb 16, 2018 455.0 0.57 1.23
TSLA 180216C00460000 C Feb 16, 2018 460.0 0.53 1.09
TSLA 180216C00465000 C Feb 16, 2018 465.0 0.38 0.98
TSLA 180216C00470000 C Feb 16, 2018 470.0 0.35 0.98
TSLA 180216C00475000 C Feb 16, 2018 475.0 0.27 0.92
TSLA 180216C00480000 C Feb 16, 2018 480.0 0.23 0.85
TSLA 180216C00490000 C Feb 16, 2018 490.0 0.16 0.77
TSLA 180216C00500000 C Feb 16, 2018 500.0 0.23 0.47
TSLA 180216C00520000 C Feb 16, 2018 520.0 0.00 0.60
TSLA 180216C00540000 C Feb 16, 2018 540.0 0.00 0.53
TSLA 180216C00560000 C Feb 16, 2018 560.0 0.00 0.45
TSLA 180216C00580000 C Feb 16, 2018 580.0 0.00 0.20
TSLA 180216P00170000 P Feb 16, 2018 170.0 0.15 0.45
TSLA 180216P00175000 P Feb 16, 2018 175.0 0.00 0.66
TSLA 180216P00180000 P Feb 16, 2018 180.0 0.00 0.69
TSLA 180216P00185000 P Feb 16, 2018 185.0 0.00 0.73
TSLA 180216P00190000 P Feb 16, 2018 190.0 0.02 0.50
TSLA 180216P00195000 P Feb 16, 2018 195.0 0.06 0.71
TSLA 180216P00200000 P Feb 16, 2018 200.0 0.11 0.78
TSLA 180216P00205000 P Feb 16, 2018 205.0 0.17 0.87
TSLA 180216P00210000 P Feb 16, 2018 210.0 0.45 0.94
TSLA 180216P00215000 P Feb 16, 2018 215.0 0.31 1.05
TSLA 180216P00220000 P Feb 16, 2018 220.0 0.70 1.11
TSLA 180216P00225000 P Feb 16, 2018 225.0 0.49 1.25
TSLA 180216P00230000 P Feb 16, 2018 230.0 0.88 1.29
TSLA 180216P00235000 P Feb 16, 2018 235.0 0.74 1.49
TSLA 180216P00240000 P Feb 16, 2018 240.0 0.90 1.64
TSLA 180216P00245000 P Feb 16, 2018 245.0 1.12 1.79
TSLA 180216P00250000 P Feb 16, 2018 250.0 1.50 1.86
TSLA 180216P00255000 P Feb 16, 2018 255.0 1.66 2.24
TSLA 180216P00260000 P Feb 16, 2018 260.0 2.15 2.47
TSLA 180216P00265000 P Feb 16, 2018 265.0 2.25 2.85
TSLA 180216P00270000 P Feb 16, 2018 270.0 2.59 3.20
TSLA 180216P00275000 P Feb 16, 2018 275.0 3.00 3.70
TSLA 180216P00280000 P Feb 16, 2018 280.0 3.50 4.25
TSLA 180216P00285000 P Feb 16, 2018 285.0 4.30 4.90
TSLA 180216P00290000 P Feb 16, 2018 290.0 5.00 5.60
TSLA 180216P00295000 P Feb 16, 2018 295.0 6.00 6.35
TSLA 180216P00300000 P Feb 16, 2018 300.0 6.85 7.30
TSLA 180216P00305000 P Feb 16, 2018 305.0 7.65 8.40
TSLA 180216P00310000 P Feb 16, 2018 310.0 9.05 9.65
TSLA 180216P00315000 P Feb 16, 2018 315.0 10.40 11.00
TSLA 180216P00320000 P Feb 16, 2018 320.0 11.85 12.25
TSLA 180216P00325000 P Feb 16, 2018 325.0 13.55 14.20
TSLA 180216P00330000 P Feb 16, 2018 330.0 15.35 16.10
TSLA 180216P00335000 P Feb 16, 2018 335.0 17.25 18.15
TSLA 180216P00340000 P Feb 16, 2018 340.0 19.75 20.45
TSLA 180216P00345000 P Feb 16, 2018 345.0 22.20 23.00
TSLA 180216P00350000 P Feb 16, 2018 350.0 24.85 25.60
TSLA 180216P00355000 P Feb 16, 2018 355.0 27.45 28.50
TSLA 180216P00360000 P Feb 16, 2018 360.0 30.40 31.60
TSLA 180216P00365000 P Feb 16, 2018 365.0 33.80 34.85
TSLA 180216P00370000 P Feb 16, 2018 370.0 37.15 38.40
TSLA 180216P00375000 P Feb 16, 2018 375.0 40.65 42.05
TSLA 180216P00380000 P Feb 16, 2018 380.0 44.10 45.85
TSLA 180216P00385000 P Feb 16, 2018 385.0 47.90 49.75
TSLA 180216P00390000 P Feb 16, 2018 390.0 52.15 53.85
TSLA 180216P00395000 P Feb 16, 2018 395.0 55.40 58.05
TSLA 180216P00400000 P Feb 16, 2018 400.0 60.35 62.35
TSLA 180216P00405000 P Feb 16, 2018 405.0 64.50 66.75
TSLA 180216P00410000 P Feb 16, 2018 410.0 69.00 71.25
TSLA 180216P00415000 P Feb 16, 2018 415.0 73.30 75.85
TSLA 180216P00420000 P Feb 16, 2018 420.0 77.45 80.55
TSLA 180216P00425000 P Feb 16, 2018 425.0 82.05 85.20
TSLA 180216P00430000 P Feb 16, 2018 430.0 87.00 89.95
TSLA 180216P00435000 P Feb 16, 2018 435.0 91.40 94.80
TSLA 180216P00440000 P Feb 16, 2018 440.0 96.15 99.65
TSLA 180216P00445000 P Feb 16, 2018 445.0 100.95 104.40
TSLA 180216P00450000 P Feb 16, 2018 450.0 105.30 109.45
TSLA 180216P00455000 P Feb 16, 2018 455.0 110.80 114.10
TSLA 180216P00460000 P Feb 16, 2018 460.0 114.70 119.05
TSLA 180216P00465000 P Feb 16, 2018 465.0 120.85 123.95
TSLA 180216P00470000 P Feb 16, 2018 470.0 125.45 128.90
TSLA 180216P00475000 P Feb 16, 2018 475.0 130.40 133.85
TSLA 180216P00480000 P Feb 16, 2018 480.0 134.50 138.80
TSLA 180216P00490000 P Feb 16, 2018 490.0 145.20 148.75
TSLA 180216P00500000 P Feb 16, 2018 500.0 155.15 158.70
TSLA 180216P00520000 P Feb 16, 2018 520.0 174.35 178.70
TSLA 180216P00540000 P Feb 16, 2018 540.0 194.75 198.70
TSLA 180216P00560000 P Feb 16, 2018 560.0 215.10 218.70
TSLA 180216P00580000 P Feb 16, 2018 580.0 235.10 238.70
TSLA 180316C00165000 C Mar 16, 2018 165.0 176.40 180.85
TSLA 180316C00170000 C Mar 16, 2018 170.0 171.45 175.90
TSLA 180316C00175000 C Mar 16, 2018 175.0 166.50 170.95
TSLA 180316C00180000 C Mar 16, 2018 180.0 161.60 166.40
TSLA 180316C00185000 C Mar 16, 2018 185.0 156.65 161.50
TSLA 180316C00190000 C Mar 16, 2018 190.0 151.75 156.50
TSLA 180316C00195000 C Mar 16, 2018 195.0 146.75 151.50
TSLA 180316C00200000 C Mar 16, 2018 200.0 141.95 145.85
TSLA 180316C00210000 C Mar 16, 2018 210.0 132.20 136.60
TSLA 180316C00220000 C Mar 16, 2018 220.0 122.50 126.85
TSLA 180316C00225000 C Mar 16, 2018 225.0 117.70 121.95
TSLA 180316C00230000 C Mar 16, 2018 230.0 112.70 117.15
TSLA 180316C00235000 C Mar 16, 2018 235.0 108.00 112.50
TSLA 180316C00240000 C Mar 16, 2018 240.0 103.45 107.85
TSLA 180316C00245000 C Mar 16, 2018 245.0 98.65 102.50
TSLA 180316C00250000 C Mar 16, 2018 250.0 94.20 97.80
TSLA 180316C00255000 C Mar 16, 2018 255.0 89.65 93.85
TSLA 180316C00260000 C Mar 16, 2018 260.0 85.10 89.05
TSLA 180316C00265000 C Mar 16, 2018 265.0 81.15 84.05
TSLA 180316C00270000 C Mar 16, 2018 270.0 76.75 80.60
TSLA 180316C00275000 C Mar 16, 2018 275.0 72.45 75.10
TSLA 180316C00280000 C Mar 16, 2018 280.0 68.20 71.40
TSLA 180316C00285000 C Mar 16, 2018 285.0 64.10 67.45
TSLA 180316C00290000 C Mar 16, 2018 290.0 60.00 62.95
TSLA 180316C00295000 C Mar 16, 2018 295.0 56.05 58.45
TSLA 180316C00300000 C Mar 16, 2018 300.0 52.35 54.75
TSLA 180316C00305000 C Mar 16, 2018 305.0 48.85 51.15
TSLA 180316C00310000 C Mar 16, 2018 310.0 45.35 47.05
TSLA 180316C00315000 C Mar 16, 2018 315.0 41.95 43.90
TSLA 180316C00320000 C Mar 16, 2018 320.0 38.80 40.60
TSLA 180316C00325000 C Mar 16, 2018 325.0 35.75 37.20
TSLA 180316C00330000 C Mar 16, 2018 330.0 32.85 34.10
TSLA 180316C00335000 C Mar 16, 2018 335.0 30.10 31.15
TSLA 180316C00340000 C Mar 16, 2018 340.0 27.45 28.50
TSLA 180316C00345000 C Mar 16, 2018 345.0 25.05 25.95
TSLA 180316C00350000 C Mar 16, 2018 350.0 22.75 23.50
TSLA 180316C00355000 C Mar 16, 2018 355.0 20.60 21.35
TSLA 180316C00360000 C Mar 16, 2018 360.0 18.60 19.25
TSLA 180316C00365000 C Mar 16, 2018 365.0 16.80 17.50
TSLA 180316C00370000 C Mar 16, 2018 370.0 15.05 15.60
TSLA 180316C00375000 C Mar 16, 2018 375.0 13.55 14.00
TSLA 180316C00380000 C Mar 16, 2018 380.0 12.15 12.60
TSLA 180316C00385000 C Mar 16, 2018 385.0 10.80 11.20
TSLA 180316C00390000 C Mar 16, 2018 390.0 9.65 10.00
TSLA 180316C00395000 C Mar 16, 2018 395.0 8.55 8.90
TSLA 180316C00400000 C Mar 16, 2018 400.0 7.75 8.00
TSLA 180316C00405000 C Mar 16, 2018 405.0 6.70 7.20
TSLA 180316C00410000 C Mar 16, 2018 410.0 5.95 6.35
TSLA 180316C00415000 C Mar 16, 2018 415.0 5.25 5.75
TSLA 180316C00420000 C Mar 16, 2018 420.0 4.65 5.10
TSLA 180316C00425000 C Mar 16, 2018 425.0 4.10 4.55
TSLA 180316C00430000 C Mar 16, 2018 430.0 3.60 4.10
TSLA 180316C00440000 C Mar 16, 2018 440.0 2.75 3.20
TSLA 180316C00450000 C Mar 16, 2018 450.0 2.12 2.58
TSLA 180316C00460000 C Mar 16, 2018 460.0 1.64 2.08
TSLA 180316C00470000 C Mar 16, 2018 470.0 1.23 1.68
TSLA 180316C00480000 C Mar 16, 2018 480.0 0.93 1.38
TSLA 180316C00490000 C Mar 16, 2018 490.0 0.71 1.00
TSLA 180316C00500000 C Mar 16, 2018 500.0 0.50 0.94
TSLA 180316C00520000 C Mar 16, 2018 520.0 0.37 0.61
TSLA 180316C00540000 C Mar 16, 2018 540.0 0.10 0.45
TSLA 180316C00560000 C Mar 16, 2018 560.0 0.04 0.45
TSLA 180316C00580000 C Mar 16, 2018 580.0 0.00 0.39
TSLA 180316P00165000 P Mar 16, 2018 165.0 0.30 0.52
TSLA 180316P00170000 P Mar 16, 2018 170.0 0.25 0.70
TSLA 180316P00175000 P Mar 16, 2018 175.0 0.30 0.76
TSLA 180316P00180000 P Mar 16, 2018 180.0 0.36 0.81
TSLA 180316P00185000 P Mar 16, 2018 185.0 0.43 0.88
TSLA 180316P00190000 P Mar 16, 2018 190.0 0.50 0.80
TSLA 180316P00195000 P Mar 16, 2018 195.0 0.58 0.90
TSLA 180316P00200000 P Mar 16, 2018 200.0 0.68 1.13
TSLA 180316P00210000 P Mar 16, 2018 210.0 0.91 1.35
TSLA 180316P00220000 P Mar 16, 2018 220.0 1.22 1.61
TSLA 180316P00225000 P Mar 16, 2018 225.0 1.37 1.78
TSLA 180316P00230000 P Mar 16, 2018 230.0 1.60 1.97
TSLA 180316P00235000 P Mar 16, 2018 235.0 1.80 2.20
TSLA 180316P00240000 P Mar 16, 2018 240.0 2.06 2.45
TSLA 180316P00245000 P Mar 16, 2018 245.0 2.38 2.76
TSLA 180316P00250000 P Mar 16, 2018 250.0 2.70 3.10
TSLA 180316P00255000 P Mar 16, 2018 255.0 3.20 3.50
TSLA 180316P00260000 P Mar 16, 2018 260.0 3.60 3.95
TSLA 180316P00265000 P Mar 16, 2018 265.0 4.05 4.45
TSLA 180316P00270000 P Mar 16, 2018 270.0 4.65 5.00
TSLA 180316P00275000 P Mar 16, 2018 275.0 5.35 5.65
TSLA 180316P00280000 P Mar 16, 2018 280.0 6.05 6.40
TSLA 180316P00285000 P Mar 16, 2018 285.0 6.90 7.25
TSLA 180316P00290000 P Mar 16, 2018 290.0 7.75 8.20
TSLA 180316P00295000 P Mar 16, 2018 295.0 8.85 9.20
TSLA 180316P00300000 P Mar 16, 2018 300.0 10.00 10.35
TSLA 180316P00305000 P Mar 16, 2018 305.0 11.30 11.60
TSLA 180316P00310000 P Mar 16, 2018 310.0 12.65 13.05
TSLA 180316P00315000 P Mar 16, 2018 315.0 14.15 14.60
TSLA 180316P00320000 P Mar 16, 2018 320.0 15.80 16.30
TSLA 180316P00325000 P Mar 16, 2018 325.0 17.70 18.15
TSLA 180316P00330000 P Mar 16, 2018 330.0 19.55 20.15
TSLA 180316P00335000 P Mar 16, 2018 335.0 21.45 22.40
TSLA 180316P00340000 P Mar 16, 2018 340.0 24.15 24.70
TSLA 180316P00345000 P Mar 16, 2018 345.0 26.55 27.20
TSLA 180316P00350000 P Mar 16, 2018 350.0 29.20 29.90
TSLA 180316P00355000 P Mar 16, 2018 355.0 31.85 32.70
TSLA 180316P00360000 P Mar 16, 2018 360.0 34.50 35.75
TSLA 180316P00365000 P Mar 16, 2018 365.0 37.25 39.00
TSLA 180316P00370000 P Mar 16, 2018 370.0 40.70 42.30
TSLA 180316P00375000 P Mar 16, 2018 375.0 43.95 45.80
TSLA 180316P00380000 P Mar 16, 2018 380.0 47.40 49.40
TSLA 180316P00385000 P Mar 16, 2018 385.0 51.20 53.15
TSLA 180316P00390000 P Mar 16, 2018 390.0 55.00 57.10
TSLA 180316P00395000 P Mar 16, 2018 395.0 58.75 61.20
TSLA 180316P00400000 P Mar 16, 2018 400.0 63.05 65.25
TSLA 180316P00405000 P Mar 16, 2018 405.0 66.80 69.40
TSLA 180316P00410000 P Mar 16, 2018 410.0 71.25 73.75
TSLA 180316P00415000 P Mar 16, 2018 415.0 75.35 78.05
TSLA 180316P00420000 P Mar 16, 2018 420.0 79.60 82.40
TSLA 180316P00425000 P Mar 16, 2018 425.0 84.30 87.25
TSLA 180316P00430000 P Mar 16, 2018 430.0 88.10 91.85
TSLA 180316P00440000 P Mar 16, 2018 440.0 97.70 101.10
TSLA 180316P00450000 P Mar 16, 2018 450.0 106.55 110.50
TSLA 180316P00460000 P Mar 16, 2018 460.0 116.00 120.15
TSLA 180316P00470000 P Mar 16, 2018 470.0 125.85 129.75
TSLA 180316P00480000 P Mar 16, 2018 480.0 134.60 139.50
TSLA 180316P00490000 P Mar 16, 2018 490.0 144.95 149.30
TSLA 180316P00500000 P Mar 16, 2018 500.0 155.65 159.15
TSLA 180316P00520000 P Mar 16, 2018 520.0 174.55 179.00
TSLA 180316P00540000 P Mar 16, 2018 540.0 194.45 198.95
TSLA 180316P00560000 P Mar 16, 2018 560.0 214.30 218.85
TSLA 180316P00580000 P Mar 16, 2018 580.0 234.30 238.95
TSLA 180420C00165000 C Apr 20, 2018 165.0 176.75 181.05
TSLA 180420C00170000 C Apr 20, 2018 170.0 171.85 176.35
TSLA 180420C00175000 C Apr 20, 2018 175.0 166.95 171.35
TSLA 180420C00180000 C Apr 20, 2018 180.0 162.05 166.95
TSLA 180420C00185000 C Apr 20, 2018 185.0 157.15 162.00
TSLA 180420C00190000 C Apr 20, 2018 190.0 152.25 157.00
TSLA 180420C00195000 C Apr 20, 2018 195.0 147.45 152.00
TSLA 180420C00200000 C Apr 20, 2018 200.0 142.65 146.60
TSLA 180420C00205000 C Apr 20, 2018 205.0 137.85 142.15
TSLA 180420C00210000 C Apr 20, 2018 210.0 133.85 138.00
TSLA 180420C00215000 C Apr 20, 2018 215.0 128.30 132.95
TSLA 180420C00220000 C Apr 20, 2018 220.0 123.55 128.00
TSLA 180420C00225000 C Apr 20, 2018 225.0 118.85 123.20
TSLA 180420C00230000 C Apr 20, 2018 230.0 114.15 118.60
TSLA 180420C00235000 C Apr 20, 2018 235.0 109.50 113.65
TSLA 180420C00240000 C Apr 20, 2018 240.0 104.90 109.00
TSLA 180420C00245000 C Apr 20, 2018 245.0 100.30 104.65
TSLA 180420C00250000 C Apr 20, 2018 250.0 95.90 99.80
TSLA 180420C00255000 C Apr 20, 2018 255.0 91.55 95.10
TSLA 180420C00260000 C Apr 20, 2018 260.0 87.30 90.80
TSLA 180420C00265000 C Apr 20, 2018 265.0 83.40 86.95
TSLA 180420C00270000 C Apr 20, 2018 270.0 79.15 81.90
TSLA 180420C00275000 C Apr 20, 2018 275.0 75.05 78.65
TSLA 180420C00280000 C Apr 20, 2018 280.0 71.00 73.60
TSLA 180420C00285000 C Apr 20, 2018 285.0 67.00 69.60
TSLA 180420C00290000 C Apr 20, 2018 290.0 63.25 65.60
TSLA 180420C00295000 C Apr 20, 2018 295.0 59.50 62.00
TSLA 180420C00300000 C Apr 20, 2018 300.0 56.00 58.20
TSLA 180420C00305000 C Apr 20, 2018 305.0 52.60 54.50
TSLA 180420C00310000 C Apr 20, 2018 310.0 49.25 51.25
TSLA 180420C00315000 C Apr 20, 2018 315.0 45.95 47.80
TSLA 180420C00320000 C Apr 20, 2018 320.0 42.95 44.00
TSLA 180420C00325000 C Apr 20, 2018 325.0 39.90 41.30
TSLA 180420C00330000 C Apr 20, 2018 330.0 37.15 38.20
TSLA 180420C00335000 C Apr 20, 2018 335.0 34.40 35.55
TSLA 180420C00340000 C Apr 20, 2018 340.0 31.80 32.95
TSLA 180420C00345000 C Apr 20, 2018 345.0 29.40 30.40
TSLA 180420C00350000 C Apr 20, 2018 350.0 27.05 28.00
TSLA 180420C00355000 C Apr 20, 2018 355.0 24.90 25.85
TSLA 180420C00360000 C Apr 20, 2018 360.0 22.90 23.65
TSLA 180420C00365000 C Apr 20, 2018 365.0 20.90 21.70
TSLA 180420C00370000 C Apr 20, 2018 370.0 19.10 20.10
TSLA 180420C00375000 C Apr 20, 2018 375.0 17.50 18.25
TSLA 180420C00380000 C Apr 20, 2018 380.0 15.95 16.60
TSLA 180420C00385000 C Apr 20, 2018 385.0 14.50 15.10
TSLA 180420C00390000 C Apr 20, 2018 390.0 13.15 13.80
TSLA 180420C00395000 C Apr 20, 2018 395.0 11.90 12.60
TSLA 180420C00400000 C Apr 20, 2018 400.0 10.70 11.30
TSLA 180420C00405000 C Apr 20, 2018 405.0 9.75 10.45
TSLA 180420C00410000 C Apr 20, 2018 410.0 8.75 9.60
TSLA 180420C00415000 C Apr 20, 2018 415.0 7.90 8.70
TSLA 180420C00420000 C Apr 20, 2018 420.0 7.10 7.90
TSLA 180420C00425000 C Apr 20, 2018 425.0 6.40 7.00
TSLA 180420C00430000 C Apr 20, 2018 430.0 5.75 6.20
TSLA 180420C00435000 C Apr 20, 2018 435.0 5.15 5.90
TSLA 180420C00440000 C Apr 20, 2018 440.0 4.60 5.25
TSLA 180420C00445000 C Apr 20, 2018 445.0 4.10 4.90
TSLA 180420C00450000 C Apr 20, 2018 450.0 3.70 4.35
TSLA 180420C00455000 C Apr 20, 2018 455.0 3.30 3.80
TSLA 180420C00460000 C Apr 20, 2018 460.0 2.94 3.60
TSLA 180420C00465000 C Apr 20, 2018 465.0 2.60 3.35
TSLA 180420C00470000 C Apr 20, 2018 470.0 2.31 2.99
TSLA 180420C00475000 C Apr 20, 2018 475.0 2.06 2.72
TSLA 180420C00480000 C Apr 20, 2018 480.0 1.83 2.51
TSLA 180420C00490000 C Apr 20, 2018 490.0 1.44 2.11
TSLA 180420C00500000 C Apr 20, 2018 500.0 1.12 1.81
TSLA 180420C00520000 C Apr 20, 2018 520.0 0.68 1.37
TSLA 180420C00540000 C Apr 20, 2018 540.0 0.45 0.75
TSLA 180420C00560000 C Apr 20, 2018 560.0 0.11 0.67
TSLA 180420C00580000 C Apr 20, 2018 580.0 0.16 0.36
TSLA 180420P00165000 P Apr 20, 2018 165.0 0.50 0.90
TSLA 180420P00170000 P Apr 20, 2018 170.0 0.46 1.22
TSLA 180420P00175000 P Apr 20, 2018 175.0 0.55 1.31
TSLA 180420P00180000 P Apr 20, 2018 180.0 0.65 1.41
TSLA 180420P00185000 P Apr 20, 2018 185.0 0.81 1.45
TSLA 180420P00190000 P Apr 20, 2018 190.0 0.89 1.64
TSLA 180420P00195000 P Apr 20, 2018 195.0 1.03 1.72
TSLA 180420P00200000 P Apr 20, 2018 200.0 1.56 1.94
TSLA 180420P00205000 P Apr 20, 2018 205.0 1.37 2.04
TSLA 180420P00210000 P Apr 20, 2018 210.0 1.60 2.27
TSLA 180420P00215000 P Apr 20, 2018 215.0 1.83 2.47
TSLA 180420P00220000 P Apr 20, 2018 220.0 2.09 2.55
TSLA 180420P00225000 P Apr 20, 2018 225.0 2.51 2.99
TSLA 180420P00230000 P Apr 20, 2018 230.0 2.70 3.30
TSLA 180420P00235000 P Apr 20, 2018 235.0 2.98 3.60
TSLA 180420P00240000 P Apr 20, 2018 240.0 3.40 4.00
TSLA 180420P00245000 P Apr 20, 2018 245.0 3.90 4.40
TSLA 180420P00250000 P Apr 20, 2018 250.0 4.25 4.90
TSLA 180420P00255000 P Apr 20, 2018 255.0 4.85 5.50
TSLA 180420P00260000 P Apr 20, 2018 260.0 5.45 6.10
TSLA 180420P00265000 P Apr 20, 2018 265.0 6.15 6.75
TSLA 180420P00270000 P Apr 20, 2018 270.0 7.00 7.50
TSLA 180420P00275000 P Apr 20, 2018 275.0 7.80 8.30
TSLA 180420P00280000 P Apr 20, 2018 280.0 8.60 9.25
TSLA 180420P00285000 P Apr 20, 2018 285.0 9.60 10.20
TSLA 180420P00290000 P Apr 20, 2018 290.0 10.95 11.30
TSLA 180420P00295000 P Apr 20, 2018 295.0 12.05 12.50
TSLA 180420P00300000 P Apr 20, 2018 300.0 13.40 13.90
TSLA 180420P00305000 P Apr 20, 2018 305.0 14.55 15.30
TSLA 180420P00310000 P Apr 20, 2018 310.0 16.15 16.85
TSLA 180420P00315000 P Apr 20, 2018 315.0 17.80 18.60
TSLA 180420P00320000 P Apr 20, 2018 320.0 19.65 20.40
TSLA 180420P00325000 P Apr 20, 2018 325.0 21.65 22.30
TSLA 180420P00330000 P Apr 20, 2018 330.0 23.80 24.40
TSLA 180420P00335000 P Apr 20, 2018 335.0 25.80 26.60
TSLA 180420P00340000 P Apr 20, 2018 340.0 28.30 29.00
TSLA 180420P00345000 P Apr 20, 2018 345.0 30.70 31.50
TSLA 180420P00350000 P Apr 20, 2018 350.0 33.25 34.15
TSLA 180420P00355000 P Apr 20, 2018 355.0 36.10 37.05
TSLA 180420P00360000 P Apr 20, 2018 360.0 38.90 39.90
TSLA 180420P00365000 P Apr 20, 2018 365.0 41.30 43.05
TSLA 180420P00370000 P Apr 20, 2018 370.0 44.65 46.20
TSLA 180420P00375000 P Apr 20, 2018 375.0 47.95 49.65
TSLA 180420P00380000 P Apr 20, 2018 380.0 51.30 53.10
TSLA 180420P00385000 P Apr 20, 2018 385.0 54.70 56.60
TSLA 180420P00390000 P Apr 20, 2018 390.0 58.15 60.45
TSLA 180420P00395000 P Apr 20, 2018 395.0 61.65 64.15
TSLA 180420P00400000 P Apr 20, 2018 400.0 65.70 68.20
TSLA 180420P00405000 P Apr 20, 2018 405.0 69.35 72.25
TSLA 180420P00410000 P Apr 20, 2018 410.0 73.55 76.30
TSLA 180420P00415000 P Apr 20, 2018 415.0 77.10 80.45
TSLA 180420P00420000 P Apr 20, 2018 420.0 82.25 84.75
TSLA 180420P00425000 P Apr 20, 2018 425.0 86.30 89.00
TSLA 180420P00430000 P Apr 20, 2018 430.0 90.60 93.50
TSLA 180420P00435000 P Apr 20, 2018 435.0 95.10 97.95
TSLA 180420P00440000 P Apr 20, 2018 440.0 99.70 102.65
TSLA 180420P00445000 P Apr 20, 2018 445.0 104.35 107.20
TSLA 180420P00450000 P Apr 20, 2018 450.0 108.85 111.80
TSLA 180420P00455000 P Apr 20, 2018 455.0 113.35 116.50
TSLA 180420P00460000 P Apr 20, 2018 460.0 117.05 121.25
TSLA 180420P00465000 P Apr 20, 2018 465.0 121.50 126.00
TSLA 180420P00470000 P Apr 20, 2018 470.0 126.20 130.65
TSLA 180420P00475000 P Apr 20, 2018 475.0 131.10 135.45
TSLA 180420P00480000 P Apr 20, 2018 480.0 135.60 140.15
TSLA 180420P00490000 P Apr 20, 2018 490.0 145.60 150.00
TSLA 180420P00500000 P Apr 20, 2018 500.0 155.60 159.55
TSLA 180420P00520000 P Apr 20, 2018 520.0 174.50 179.20
TSLA 180420P00540000 P Apr 20, 2018 540.0 194.15 199.00
TSLA 180420P00560000 P Apr 20, 2018 560.0 214.50 218.95
TSLA 180420P00580000 P Apr 20, 2018 580.0 234.30 238.95
TSLA 180615C00100000 C Jun 15, 2018 100.0 241.20 245.50
TSLA 180615C00105000 C Jun 15, 2018 105.0 236.20 240.65
TSLA 180615C00110000 C Jun 15, 2018 110.0 231.25 235.80
TSLA 180615C00115000 C Jun 15, 2018 115.0 226.35 230.90
TSLA 180615C00120000 C Jun 15, 2018 120.0 221.40 226.00
TSLA 180615C00125000 C Jun 15, 2018 125.0 216.45 221.00
TSLA 180615C00130000 C Jun 15, 2018 130.0 211.55 216.00
TSLA 180615C00135000 C Jun 15, 2018 135.0 206.65 211.35
TSLA 180615C00140000 C Jun 15, 2018 140.0 201.75 206.20
TSLA 180615C00145000 C Jun 15, 2018 145.0 196.85 201.45
TSLA 180615C00150000 C Jun 15, 2018 150.0 191.95 196.50
TSLA 180615C00155000 C Jun 15, 2018 155.0 187.10 191.75
TSLA 180615C00160000 C Jun 15, 2018 160.0 182.25 186.80
TSLA 180615C00165000 C Jun 15, 2018 165.0 177.40 182.00
TSLA 180615C00170000 C Jun 15, 2018 170.0 172.55 177.25
TSLA 180615C00175000 C Jun 15, 2018 175.0 167.75 172.35
TSLA 180615C00180000 C Jun 15, 2018 180.0 162.95 167.30
TSLA 180615C00185000 C Jun 15, 2018 185.0 158.20 162.45
TSLA 180615C00190000 C Jun 15, 2018 190.0 153.45 157.70
TSLA 180615C00195000 C Jun 15, 2018 195.0 148.70 153.35
TSLA 180615C00200000 C Jun 15, 2018 200.0 144.10 147.45
TSLA 180615C00210000 C Jun 15, 2018 210.0 134.70 139.25
TSLA 180615C00220000 C Jun 15, 2018 220.0 125.55 130.00
TSLA 180615C00230000 C Jun 15, 2018 230.0 116.55 120.85
TSLA 180615C00240000 C Jun 15, 2018 240.0 108.30 111.60
TSLA 180615C00250000 C Jun 15, 2018 250.0 99.70 103.20
TSLA 180615C00255000 C Jun 15, 2018 255.0 95.50 98.70
TSLA 180615C00260000 C Jun 15, 2018 260.0 91.50 95.00
TSLA 180615C00265000 C Jun 15, 2018 265.0 87.45 91.00
TSLA 180615C00270000 C Jun 15, 2018 270.0 83.40 87.00
TSLA 180615C00275000 C Jun 15, 2018 275.0 79.60 82.40
TSLA 180615C00280000 C Jun 15, 2018 280.0 75.90 78.50
TSLA 180615C00285000 C Jun 15, 2018 285.0 72.30 75.20
TSLA 180615C00290000 C Jun 15, 2018 290.0 68.75 71.70
TSLA 180615C00295000 C Jun 15, 2018 295.0 65.35 68.15
TSLA 180615C00300000 C Jun 15, 2018 300.0 61.90 63.90
TSLA 180615C00305000 C Jun 15, 2018 305.0 58.65 60.60
TSLA 180615C00310000 C Jun 15, 2018 310.0 55.50 57.20
TSLA 180615C00315000 C Jun 15, 2018 315.0 52.55 54.15
TSLA 180615C00320000 C Jun 15, 2018 320.0 49.45 51.10
TSLA 180615C00325000 C Jun 15, 2018 325.0 46.75 48.10
TSLA 180615C00330000 C Jun 15, 2018 330.0 43.95 45.00
TSLA 180615C00335000 C Jun 15, 2018 335.0 41.35 42.60
TSLA 180615C00340000 C Jun 15, 2018 340.0 38.80 39.80
TSLA 180615C00345000 C Jun 15, 2018 345.0 36.40 37.40
TSLA 180615C00350000 C Jun 15, 2018 350.0 34.10 35.00
TSLA 180615C00355000 C Jun 15, 2018 355.0 31.95 32.85
TSLA 180615C00360000 C Jun 15, 2018 360.0 29.90 30.75
TSLA 180615C00365000 C Jun 15, 2018 365.0 27.85 28.65
TSLA 180615C00370000 C Jun 15, 2018 370.0 26.05 26.70
TSLA 180615C00375000 C Jun 15, 2018 375.0 24.25 24.90
TSLA 180615C00380000 C Jun 15, 2018 380.0 22.50 23.00
TSLA 180615C00385000 C Jun 15, 2018 385.0 20.95 21.60
TSLA 180615C00390000 C Jun 15, 2018 390.0 19.40 20.00
TSLA 180615C00395000 C Jun 15, 2018 395.0 18.05 18.90
TSLA 180615C00400000 C Jun 15, 2018 400.0 16.75 17.40
TSLA 180615C00405000 C Jun 15, 2018 405.0 15.50 16.20
TSLA 180615C00410000 C Jun 15, 2018 410.0 14.35 15.30
TSLA 180615C00415000 C Jun 15, 2018 415.0 13.30 14.00
TSLA 180615C00420000 C Jun 15, 2018 420.0 12.25 13.10
TSLA 180615C00425000 C Jun 15, 2018 425.0 11.30 12.00
TSLA 180615C00430000 C Jun 15, 2018 430.0 10.40 11.00
TSLA 180615C00435000 C Jun 15, 2018 435.0 9.60 10.45
TSLA 180615C00440000 C Jun 15, 2018 440.0 8.85 9.70
TSLA 180615C00445000 C Jun 15, 2018 445.0 8.15 9.00
TSLA 180615C00450000 C Jun 15, 2018 450.0 7.55 8.35
TSLA 180615C00455000 C Jun 15, 2018 455.0 6.90 7.75
TSLA 180615C00460000 C Jun 15, 2018 460.0 6.35 7.20
TSLA 180615C00470000 C Jun 15, 2018 470.0 5.40 6.20
TSLA 180615C00480000 C Jun 15, 2018 480.0 4.50 4.90
TSLA 180615C00490000 C Jun 15, 2018 490.0 3.85 4.60
TSLA 180615C00500000 C Jun 15, 2018 500.0 3.35 4.00
TSLA 180615C00510000 C Jun 15, 2018 510.0 2.68 3.45
TSLA 180615P00100000 P Jun 15, 2018 100.0 0.35 0.46
TSLA 180615P00105000 P Jun 15, 2018 105.0 0.06 0.50
TSLA 180615P00110000 P Jun 15, 2018 110.0 0.11 0.86
TSLA 180615P00115000 P Jun 15, 2018 115.0 0.16 0.91
TSLA 180615P00120000 P Jun 15, 2018 120.0 0.21 0.97
TSLA 180615P00125000 P Jun 15, 2018 125.0 0.28 1.03
TSLA 180615P00130000 P Jun 15, 2018 130.0 0.34 0.99
TSLA 180615P00135000 P Jun 15, 2018 135.0 0.42 1.07
TSLA 180615P00140000 P Jun 15, 2018 140.0 0.50 1.18
TSLA 180615P00145000 P Jun 15, 2018 145.0 0.61 1.29
TSLA 180615P00150000 P Jun 15, 2018 150.0 0.70 1.41
TSLA 180615P00155000 P Jun 15, 2018 155.0 0.81 1.55
TSLA 180615P00160000 P Jun 15, 2018 160.0 0.93 1.61
TSLA 180615P00165000 P Jun 15, 2018 165.0 1.06 1.76
TSLA 180615P00170000 P Jun 15, 2018 170.0 1.21 1.85
TSLA 180615P00175000 P Jun 15, 2018 175.0 1.47 2.12
TSLA 180615P00180000 P Jun 15, 2018 180.0 1.66 2.29
TSLA 180615P00185000 P Jun 15, 2018 185.0 1.76 2.51
TSLA 180615P00190000 P Jun 15, 2018 190.0 1.98 2.74
TSLA 180615P00195000 P Jun 15, 2018 195.0 2.27 2.98
TSLA 180615P00200000 P Jun 15, 2018 200.0 2.66 3.25
TSLA 180615P00210000 P Jun 15, 2018 210.0 3.25 3.85
TSLA 180615P00220000 P Jun 15, 2018 220.0 4.05 4.60
TSLA 180615P00230000 P Jun 15, 2018 230.0 5.00 5.55
TSLA 180615P00240000 P Jun 15, 2018 240.0 6.05 6.70
TSLA 180615P00250000 P Jun 15, 2018 250.0 7.40 8.10
TSLA 180615P00255000 P Jun 15, 2018 255.0 8.20 8.85
TSLA 180615P00260000 P Jun 15, 2018 260.0 8.95 9.70
TSLA 180615P00265000 P Jun 15, 2018 265.0 9.85 10.65
TSLA 180615P00270000 P Jun 15, 2018 270.0 10.80 11.65
TSLA 180615P00275000 P Jun 15, 2018 275.0 11.90 12.65
TSLA 180615P00280000 P Jun 15, 2018 280.0 13.40 13.80
TSLA 180615P00285000 P Jun 15, 2018 285.0 14.50 15.10
TSLA 180615P00290000 P Jun 15, 2018 290.0 15.55 16.40
TSLA 180615P00295000 P Jun 15, 2018 295.0 17.30 17.90
TSLA 180615P00300000 P Jun 15, 2018 300.0 18.75 19.45
TSLA 180615P00305000 P Jun 15, 2018 305.0 20.30 21.05
TSLA 180615P00310000 P Jun 15, 2018 310.0 22.00 22.80
TSLA 180615P00315000 P Jun 15, 2018 315.0 23.70 24.70
TSLA 180615P00320000 P Jun 15, 2018 320.0 25.95 26.60
TSLA 180615P00325000 P Jun 15, 2018 325.0 27.85 28.65
TSLA 180615P00330000 P Jun 15, 2018 330.0 30.00 30.90
TSLA 180615P00335000 P Jun 15, 2018 335.0 32.30 33.20
TSLA 180615P00340000 P Jun 15, 2018 340.0 34.60 35.60
TSLA 180615P00345000 P Jun 15, 2018 345.0 37.25 38.15
TSLA 180615P00350000 P Jun 15, 2018 350.0 39.50 40.80
TSLA 180615P00355000 P Jun 15, 2018 355.0 42.55 43.65
TSLA 180615P00360000 P Jun 15, 2018 360.0 45.55 46.45
TSLA 180615P00365000 P Jun 15, 2018 365.0 48.25 49.45
TSLA 180615P00370000 P Jun 15, 2018 370.0 51.30 52.55
TSLA 180615P00375000 P Jun 15, 2018 375.0 53.95 55.75
TSLA 180615P00380000 P Jun 15, 2018 380.0 57.20 59.10
TSLA 180615P00385000 P Jun 15, 2018 385.0 60.55 62.50
TSLA 180615P00390000 P Jun 15, 2018 390.0 63.90 66.15
TSLA 180615P00395000 P Jun 15, 2018 395.0 67.50 69.75
TSLA 180615P00400000 P Jun 15, 2018 400.0 71.25 73.50
TSLA 180615P00405000 P Jun 15, 2018 405.0 75.05 77.15
TSLA 180615P00410000 P Jun 15, 2018 410.0 78.85 81.05
TSLA 180615P00415000 P Jun 15, 2018 415.0 82.80 85.15
TSLA 180615P00420000 P Jun 15, 2018 420.0 86.95 89.20
TSLA 180615P00425000 P Jun 15, 2018 425.0 90.25 93.25
TSLA 180615P00430000 P Jun 15, 2018 430.0 95.20 97.45
TSLA 180615P00435000 P Jun 15, 2018 435.0 99.00 101.60
TSLA 180615P00440000 P Jun 15, 2018 440.0 103.40 106.10
TSLA 180615P00445000 P Jun 15, 2018 445.0 107.30 110.45
TSLA 180615P00450000 P Jun 15, 2018 450.0 112.10 114.70
TSLA 180615P00455000 P Jun 15, 2018 455.0 116.00 119.15
TSLA 180615P00460000 P Jun 15, 2018 460.0 120.30 123.65
TSLA 180615P00470000 P Jun 15, 2018 470.0 129.90 132.80
TSLA 180615P00480000 P Jun 15, 2018 480.0 138.75 142.20
TSLA 180615P00490000 P Jun 15, 2018 490.0 147.80 151.40
TSLA 180615P00500000 P Jun 15, 2018 500.0 156.95 161.10
TSLA 180615P00510000 P Jun 15, 2018 510.0 166.40 170.60
TSLA 190118C00050000 C Jan 18, 2019 50.0 291.15 296.00
TSLA 190118C00055000 C Jan 18, 2019 55.0 286.10 291.00
TSLA 190118C00060000 C Jan 18, 2019 60.0 281.20 286.00
TSLA 190118C00065000 C Jan 18, 2019 65.0 276.30 281.00
TSLA 190118C00070000 C Jan 18, 2019 70.0 271.40 276.00
TSLA 190118C00075000 C Jan 18, 2019 75.0 266.50 271.00
TSLA 190118C00080000 C Jan 18, 2019 80.0 261.65 266.00
TSLA 190118C00085000 C Jan 18, 2019 85.0 256.80 261.50
TSLA 190118C00090000 C Jan 18, 2019 90.0 251.95 256.50
TSLA 190118C00095000 C Jan 18, 2019 95.0 247.10 251.50
TSLA 190118C00100000 C Jan 18, 2019 100.0 242.30 246.50
TSLA 190118C00105000 C Jan 18, 2019 105.0 237.55 242.00
TSLA 190118C00110000 C Jan 18, 2019 110.0 232.75 237.50
TSLA 190118C00115000 C Jan 18, 2019 115.0 228.00 232.50
TSLA 190118C00120000 C Jan 18, 2019 120.0 223.30 228.00
TSLA 190118C00125000 C Jan 18, 2019 125.0 218.55 223.00
TSLA 190118C00130000 C Jan 18, 2019 130.0 213.90 218.50
TSLA 190118C00135000 C Jan 18, 2019 135.0 209.20 214.00
TSLA 190118C00140000 C Jan 18, 2019 140.0 204.25 209.00
TSLA 190118C00145000 C Jan 18, 2019 145.0 199.95 204.50
TSLA 190118C00150000 C Jan 18, 2019 150.0 195.15 199.50
TSLA 190118C00155000 C Jan 18, 2019 155.0 190.80 195.50
TSLA 190118C00160000 C Jan 18, 2019 160.0 186.30 191.00
TSLA 190118C00165000 C Jan 18, 2019 165.0 181.50 186.40
TSLA 190118C00170000 C Jan 18, 2019 170.0 177.30 182.00
TSLA 190118C00175000 C Jan 18, 2019 175.0 172.70 177.50
TSLA 190118C00180000 C Jan 18, 2019 180.0 168.50 173.00
TSLA 190118C00185000 C Jan 18, 2019 185.0 163.80 168.50
TSLA 190118C00190000 C Jan 18, 2019 190.0 159.80 164.00
TSLA 190118C00195000 C Jan 18, 2019 195.0 155.20 160.00
TSLA 190118C00200000 C Jan 18, 2019 200.0 151.30 155.50
TSLA 190118C00210000 C Jan 18, 2019 210.0 142.75 147.00
TSLA 190118C00220000 C Jan 18, 2019 220.0 134.65 138.50
TSLA 190118C00230000 C Jan 18, 2019 230.0 126.65 131.00
TSLA 190118C00240000 C Jan 18, 2019 240.0 119.05 122.30
TSLA 190118C00250000 C Jan 18, 2019 250.0 111.55 114.50
TSLA 190118C00260000 C Jan 18, 2019 260.0 104.40 109.00
TSLA 190118C00270000 C Jan 18, 2019 270.0 97.35 101.50
TSLA 190118C00280000 C Jan 18, 2019 280.0 90.70 95.00
TSLA 190118C00290000 C Jan 18, 2019 290.0 84.35 88.50
TSLA 190118C00300000 C Jan 18, 2019 300.0 78.45 82.20
TSLA 190118C00310000 C Jan 18, 2019 310.0 72.75 76.65
TSLA 190118C00320000 C Jan 18, 2019 320.0 67.30 70.30
TSLA 190118C00330000 C Jan 18, 2019 330.0 62.30 64.90
TSLA 190118C00340000 C Jan 18, 2019 340.0 57.65 60.00
TSLA 190118C00350000 C Jan 18, 2019 350.0 53.50 55.95
TSLA 190118C00360000 C Jan 18, 2019 360.0 48.85 51.55
TSLA 190118C00365000 C Jan 18, 2019 365.0 46.85 49.05
TSLA 190118C00370000 C Jan 18, 2019 370.0 44.90 46.85
TSLA 190118C00375000 C Jan 18, 2019 375.0 42.95 45.50
TSLA 190118C00380000 C Jan 18, 2019 380.0 41.10 43.45
TSLA 190118C00385000 C Jan 18, 2019 385.0 39.30 41.85
TSLA 190118C00390000 C Jan 18, 2019 390.0 37.60 40.10
TSLA 190118C00395000 C Jan 18, 2019 395.0 36.00 38.10
TSLA 190118C00400000 C Jan 18, 2019 400.0 35.00 36.75
TSLA 190118C00405000 C Jan 18, 2019 405.0 32.95 34.95
TSLA 190118C00410000 C Jan 18, 2019 410.0 31.40 33.75
TSLA 190118C00415000 C Jan 18, 2019 415.0 30.00 32.00
TSLA 190118C00420000 C Jan 18, 2019 420.0 28.60 30.85
TSLA 190118C00430000 C Jan 18, 2019 430.0 26.45 28.25
TSLA 190118C00440000 C Jan 18, 2019 440.0 23.65 25.10
TSLA 190118C00450000 C Jan 18, 2019 450.0 21.65 23.45
TSLA 190118C00460000 C Jan 18, 2019 460.0 19.75 21.75
TSLA 190118C00470000 C Jan 18, 2019 470.0 17.75 19.65
TSLA 190118C00480000 C Jan 18, 2019 480.0 16.40 18.20
TSLA 190118C00490000 C Jan 18, 2019 490.0 14.95 16.50
TSLA 190118C00500000 C Jan 18, 2019 500.0 13.60 14.40
TSLA 190118C00510000 C Jan 18, 2019 510.0 12.05 13.85
TSLA 190118C00520000 C Jan 18, 2019 520.0 11.00 12.45
TSLA 190118C00530000 C Jan 18, 2019 530.0 10.05 11.80
TSLA 190118C00540000 C Jan 18, 2019 540.0 9.05 10.80
TSLA 190118C00550000 C Jan 18, 2019 550.0 8.10 9.85
TSLA 190118C00560000 C Jan 18, 2019 560.0 7.15 9.00
TSLA 190118C00570000 C Jan 18, 2019 570.0 6.45 8.20
TSLA 190118C00580000 C Jan 18, 2019 580.0 6.45 7.70
TSLA 190118C00590000 C Jan 18, 2019 590.0 5.55 6.50
TSLA 190118C00600000 C Jan 18, 2019 600.0 5.05 5.75
TSLA 190118C00610000 C Jan 18, 2019 610.0 4.45 6.10
TSLA 190118C00620000 C Jan 18, 2019 620.0 4.20 5.35
TSLA 190118C00630000 C Jan 18, 2019 630.0 3.70 5.30
TSLA 190118C00640000 C Jan 18, 2019 640.0 3.60 4.55
TSLA 190118C00650000 C Jan 18, 2019 650.0 3.40 4.40
TSLA 190118C00660000 C Jan 18, 2019 660.0 2.72 4.15
TSLA 190118C00670000 C Jan 18, 2019 670.0 2.45 3.90
TSLA 190118C00680000 C Jan 18, 2019 680.0 2.43 3.00
TSLA 190118P00050000 P Jan 18, 2019 50.0 0.57 0.70
TSLA 190118P00055000 P Jan 18, 2019 55.0 0.67 0.80
TSLA 190118P00060000 P Jan 18, 2019 60.0 0.75 1.00
TSLA 190118P00065000 P Jan 18, 2019 65.0 0.65 1.68
TSLA 190118P00070000 P Jan 18, 2019 70.0 0.90 1.60
TSLA 190118P00075000 P Jan 18, 2019 75.0 1.10 1.87
TSLA 190118P00080000 P Jan 18, 2019 80.0 1.10 1.98
TSLA 190118P00085000 P Jan 18, 2019 85.0 0.43 2.11
TSLA 190118P00090000 P Jan 18, 2019 90.0 1.25 1.99
TSLA 190118P00095000 P Jan 18, 2019 95.0 0.64 2.16
TSLA 190118P00100000 P Jan 18, 2019 100.0 1.95 2.37
TSLA 190118P00105000 P Jan 18, 2019 105.0 2.00 2.61
TSLA 190118P00110000 P Jan 18, 2019 110.0 2.10 2.76
TSLA 190118P00115000 P Jan 18, 2019 115.0 2.25 2.95
TSLA 190118P00120000 P Jan 18, 2019 120.0 2.45 3.20
TSLA 190118P00125000 P Jan 18, 2019 125.0 2.70 3.45
TSLA 190118P00130000 P Jan 18, 2019 130.0 3.00 3.80
TSLA 190118P00135000 P Jan 18, 2019 135.0 3.20 4.10
TSLA 190118P00140000 P Jan 18, 2019 140.0 3.20 4.25
TSLA 190118P00145000 P Jan 18, 2019 145.0 2.73 4.70
TSLA 190118P00150000 P Jan 18, 2019 150.0 4.30 5.00
TSLA 190118P00155000 P Jan 18, 2019 155.0 4.25 5.35
TSLA 190118P00160000 P Jan 18, 2019 160.0 4.90 5.75
TSLA 190118P00165000 P Jan 18, 2019 165.0 4.85 6.15
TSLA 190118P00170000 P Jan 18, 2019 170.0 5.15 6.55
TSLA 190118P00175000 P Jan 18, 2019 175.0 5.30 6.75
TSLA 190118P00180000 P Jan 18, 2019 180.0 6.00 7.55
TSLA 190118P00185000 P Jan 18, 2019 185.0 6.35 8.20
TSLA 190118P00190000 P Jan 18, 2019 190.0 7.60 8.55
TSLA 190118P00195000 P Jan 18, 2019 195.0 7.75 9.30
TSLA 190118P00200000 P Jan 18, 2019 200.0 9.00 9.80
TSLA 190118P00210000 P Jan 18, 2019 210.0 10.50 11.55
TSLA 190118P00220000 P Jan 18, 2019 220.0 11.45 13.30
TSLA 190118P00230000 P Jan 18, 2019 230.0 13.15 15.10
TSLA 190118P00240000 P Jan 18, 2019 240.0 15.30 17.20
TSLA 190118P00250000 P Jan 18, 2019 250.0 18.70 19.55
TSLA 190118P00260000 P Jan 18, 2019 260.0 21.30 22.20
TSLA 190118P00270000 P Jan 18, 2019 270.0 23.35 25.05
TSLA 190118P00280000 P Jan 18, 2019 280.0 26.65 28.25
TSLA 190118P00290000 P Jan 18, 2019 290.0 30.05 31.60
TSLA 190118P00300000 P Jan 18, 2019 300.0 34.30 35.40
TSLA 190118P00310000 P Jan 18, 2019 310.0 38.00 39.45
TSLA 190118P00320000 P Jan 18, 2019 320.0 42.20 43.90
TSLA 190118P00330000 P Jan 18, 2019 330.0 46.60 48.50
TSLA 190118P00340000 P Jan 18, 2019 340.0 51.60 53.50
TSLA 190118P00350000 P Jan 18, 2019 350.0 57.10 58.80
TSLA 190118P00360000 P Jan 18, 2019 360.0 62.70 64.40
TSLA 190118P00365000 P Jan 18, 2019 365.0 65.30 67.30
TSLA 190118P00370000 P Jan 18, 2019 370.0 68.55 70.35
TSLA 190118P00375000 P Jan 18, 2019 375.0 71.45 73.40
TSLA 190118P00380000 P Jan 18, 2019 380.0 74.30 76.50
TSLA 190118P00385000 P Jan 18, 2019 385.0 77.30 79.70
TSLA 190118P00390000 P Jan 18, 2019 390.0 80.40 82.90
TSLA 190118P00395000 P Jan 18, 2019 395.0 83.65 86.20
TSLA 190118P00400000 P Jan 18, 2019 400.0 88.00 89.60
TSLA 190118P00405000 P Jan 18, 2019 405.0 89.95 93.05
TSLA 190118P00410000 P Jan 18, 2019 410.0 94.20 96.60
TSLA 190118P00415000 P Jan 18, 2019 415.0 96.70 100.30
TSLA 190118P00420000 P Jan 18, 2019 420.0 100.40 103.85
TSLA 190118P00430000 P Jan 18, 2019 430.0 108.15 111.25
TSLA 190118P00440000 P Jan 18, 2019 440.0 115.00 119.10
TSLA 190118P00450000 P Jan 18, 2019 450.0 123.00 127.00
TSLA 190118P00460000 P Jan 18, 2019 460.0 131.50 135.05
TSLA 190118P00470000 P Jan 18, 2019 470.0 139.00 143.20
TSLA 190118P00480000 P Jan 18, 2019 480.0 148.00 151.55
TSLA 190118P00490000 P Jan 18, 2019 490.0 156.00 160.05
TSLA 190118P00500000 P Jan 18, 2019 500.0 165.15 168.70
TSLA 190118P00510000 P Jan 18, 2019 510.0 173.50 177.45
TSLA 190118P00520000 P Jan 18, 2019 520.0 182.50 186.35
TSLA 190118P00530000 P Jan 18, 2019 530.0 191.50 195.35
TSLA 190118P00540000 P Jan 18, 2019 540.0 200.00 204.45
TSLA 190118P00550000 P Jan 18, 2019 550.0 209.50 213.65
TSLA 190118P00560000 P Jan 18, 2019 560.0 218.50 222.85
TSLA 190118P00570000 P Jan 18, 2019 570.0 228.00 231.95
TSLA 190118P00580000 P Jan 18, 2019 580.0 238.00 241.40
TSLA 190118P00590000 P Jan 18, 2019 590.0 246.50 251.25
TSLA 190118P00600000 P Jan 18, 2019 600.0 256.50 260.50
TSLA 190118P00610000 P Jan 18, 2019 610.0 265.50 270.15
TSLA 190118P00620000 P Jan 18, 2019 620.0 275.50 279.85
TSLA 190118P00630000 P Jan 18, 2019 630.0 285.00 289.60
TSLA 190118P00640000 P Jan 18, 2019 640.0 295.00 299.70
TSLA 190118P00650000 P Jan 18, 2019 650.0 304.50 309.20
TSLA 190118P00660000 P Jan 18, 2019 660.0 314.50 319.00
TSLA 190118P00670000 P Jan 18, 2019 670.0 324.50 329.00
TSLA 190118P00680000 P Jan 18, 2019 680.0 334.00 338.95
TSLA 200117C00050000 C Jan 17, 2020 50.0 291.00 296.00
TSLA 200117C00055000 C Jan 17, 2020 55.0 286.00 291.00
TSLA 200117C00060000 C Jan 17, 2020 60.0 281.50 286.50
TSLA 200117C00065000 C Jan 17, 2020 65.0 277.00 282.00
TSLA 200117C00070000 C Jan 17, 2020 70.0 272.00 277.00
TSLA 200117C00075000 C Jan 17, 2020 75.0 267.50 272.50
TSLA 200117C00080000 C Jan 17, 2020 80.0 263.55 268.50
TSLA 200117C00085000 C Jan 17, 2020 85.0 258.50 263.50
TSLA 200117C00090000 C Jan 17, 2020 90.0 254.00 259.00
TSLA 200117C00095000 C Jan 17, 2020 95.0 249.50 254.50
TSLA 200117C00100000 C Jan 17, 2020 100.0 245.55 250.50
TSLA 200117C00105000 C Jan 17, 2020 105.0 241.00 246.00
TSLA 200117C00110000 C Jan 17, 2020 110.0 236.50 241.50
TSLA 200117C00115000 C Jan 17, 2020 115.0 232.00 237.00
TSLA 200117C00120000 C Jan 17, 2020 120.0 228.15 233.00
TSLA 200117C00125000 C Jan 17, 2020 125.0 223.50 228.50
TSLA 200117C00130000 C Jan 17, 2020 130.0 219.00 224.00
TSLA 200117C00135000 C Jan 17, 2020 135.0 215.20 220.00
TSLA 200117C00140000 C Jan 17, 2020 140.0 211.00 216.00
TSLA 200117C00145000 C Jan 17, 2020 145.0 206.50 211.50
TSLA 200117C00150000 C Jan 17, 2020 150.0 202.50 207.50
TSLA 200117C00155000 C Jan 17, 2020 155.0 198.50 203.50
TSLA 200117C00160000 C Jan 17, 2020 160.0 194.70 199.50
TSLA 200117C00165000 C Jan 17, 2020 165.0 190.50 195.50
TSLA 200117C00170000 C Jan 17, 2020 170.0 186.95 191.00
TSLA 200117C00175000 C Jan 17, 2020 175.0 183.05 187.50
TSLA 200117C00180000 C Jan 17, 2020 180.0 179.20 183.50
TSLA 200117C00185000 C Jan 17, 2020 185.0 175.35 179.50
TSLA 200117C00190000 C Jan 17, 2020 190.0 171.50 176.00
TSLA 200117C00195000 C Jan 17, 2020 195.0 167.90 172.00
TSLA 200117C00200000 C Jan 17, 2020 200.0 164.25 168.00
TSLA 200117C00210000 C Jan 17, 2020 210.0 157.05 161.00
TSLA 200117C00220000 C Jan 17, 2020 220.0 150.10 154.00
TSLA 200117C00230000 C Jan 17, 2020 230.0 143.30 147.50
TSLA 200117C00240000 C Jan 17, 2020 240.0 136.00 140.50
TSLA 200117C00250000 C Jan 17, 2020 250.0 130.00 134.50
TSLA 200117C00255000 C Jan 17, 2020 255.0 126.50 131.00
TSLA 200117C00260000 C Jan 17, 2020 260.0 123.50 128.50
TSLA 200117C00265000 C Jan 17, 2020 265.0 120.50 125.00
TSLA 200117C00270000 C Jan 17, 2020 270.0 117.50 122.50
TSLA 200117C00275000 C Jan 17, 2020 275.0 115.30 119.00
TSLA 200117C00280000 C Jan 17, 2020 280.0 112.50 116.00
TSLA 200117C00285000 C Jan 17, 2020 285.0 109.70 113.00
TSLA 200117C00290000 C Jan 17, 2020 290.0 106.00 111.00
TSLA 200117C00295000 C Jan 17, 2020 295.0 103.00 107.50
TSLA 200117C00300000 C Jan 17, 2020 300.0 100.50 105.00
TSLA 200117C00305000 C Jan 17, 2020 305.0 99.00 103.00
TSLA 200117C00310000 C Jan 17, 2020 310.0 95.50 100.00
TSLA 200117C00315000 C Jan 17, 2020 315.0 94.05 98.00
TSLA 200117C00320000 C Jan 17, 2020 320.0 91.65 95.50
TSLA 200117C00325000 C Jan 17, 2020 325.0 88.50 93.00
TSLA 200117C00330000 C Jan 17, 2020 330.0 86.90 91.00
TSLA 200117C00335000 C Jan 17, 2020 335.0 84.65 88.50
TSLA 200117C00340000 C Jan 17, 2020 340.0 82.45 85.50
TSLA 200117C00350000 C Jan 17, 2020 350.0 78.20 80.80
TSLA 200117C00360000 C Jan 17, 2020 360.0 73.00 78.00
TSLA 200117C00370000 C Jan 17, 2020 370.0 70.10 73.00
TSLA 200117C00380000 C Jan 17, 2020 380.0 66.40 69.95
TSLA 200117C00390000 C Jan 17, 2020 390.0 62.85 66.00
TSLA 200117C00400000 C Jan 17, 2020 400.0 59.45 62.95
TSLA 200117C00410000 C Jan 17, 2020 410.0 56.25 59.90
TSLA 200117C00420000 C Jan 17, 2020 420.0 53.15 56.00
TSLA 200117C00430000 C Jan 17, 2020 430.0 50.25 54.00
TSLA 200117C00440000 C Jan 17, 2020 440.0 47.50 51.50
TSLA 200117C00450000 C Jan 17, 2020 450.0 44.85 48.50
TSLA 200117C00460000 C Jan 17, 2020 460.0 42.35 45.50
TSLA 200117C00470000 C Jan 17, 2020 470.0 40.00 44.50
TSLA 200117C00480000 C Jan 17, 2020 480.0 37.75 42.00
TSLA 200117C00490000 C Jan 17, 2020 490.0 35.85 38.70
TSLA 200117C00500000 C Jan 17, 2020 500.0 34.05 36.85
TSLA 200117C00510000 C Jan 17, 2020 510.0 31.70 36.00
TSLA 200117C00520000 C Jan 17, 2020 520.0 30.35 33.25
TSLA 200117C00530000 C Jan 17, 2020 530.0 28.75 31.35
TSLA 200117C00540000 C Jan 17, 2020 540.0 27.20 29.85
TSLA 200117C00550000 C Jan 17, 2020 550.0 25.80 28.40
TSLA 200117C00560000 C Jan 17, 2020 560.0 24.25 27.10
TSLA 200117C00570000 C Jan 17, 2020 570.0 22.90 25.75
TSLA 200117C00580000 C Jan 17, 2020 580.0 21.75 24.50
TSLA 200117C00590000 C Jan 17, 2020 590.0 20.70 23.95
TSLA 200117C00600000 C Jan 17, 2020 600.0 19.00 23.50
TSLA 200117C00610000 C Jan 17, 2020 610.0 19.50 20.90
TSLA 200117P00050000 P Jan 17, 2020 50.0 2.45 2.75
TSLA 200117P00055000 P Jan 17, 2020 55.0 1.71 3.40
TSLA 200117P00060000 P Jan 17, 2020 60.0 2.90 3.70
TSLA 200117P00065000 P Jan 17, 2020 65.0 2.32 4.90
TSLA 200117P00070000 P Jan 17, 2020 70.0 3.50 5.20
TSLA 200117P00075000 P Jan 17, 2020 75.0 3.15 5.00
TSLA 200117P00080000 P Jan 17, 2020 80.0 3.65 5.40
TSLA 200117P00085000 P Jan 17, 2020 85.0 4.20 5.75
TSLA 200117P00090000 P Jan 17, 2020 90.0 4.35 6.20
TSLA 200117P00095000 P Jan 17, 2020 95.0 4.85 5.80
TSLA 200117P00100000 P Jan 17, 2020 100.0 6.00 6.65
TSLA 200117P00105000 P Jan 17, 2020 105.0 5.30 7.60
TSLA 200117P00110000 P Jan 17, 2020 110.0 6.00 7.95
TSLA 200117P00115000 P Jan 17, 2020 115.0 5.95 7.80
TSLA 200117P00120000 P Jan 17, 2020 120.0 6.85 9.05
TSLA 200117P00125000 P Jan 17, 2020 125.0 7.50 9.70
TSLA 200117P00130000 P Jan 17, 2020 130.0 8.10 10.30
TSLA 200117P00135000 P Jan 17, 2020 135.0 8.15 11.00
TSLA 200117P00140000 P Jan 17, 2020 140.0 9.05 11.65
TSLA 200117P00145000 P Jan 17, 2020 145.0 9.45 12.50
TSLA 200117P00150000 P Jan 17, 2020 150.0 11.00 12.95
TSLA 200117P00155000 P Jan 17, 2020 155.0 10.85 14.05
TSLA 200117P00160000 P Jan 17, 2020 160.0 11.80 14.85
TSLA 200117P00165000 P Jan 17, 2020 165.0 12.40 15.75
TSLA 200117P00170000 P Jan 17, 2020 170.0 13.40 16.45
TSLA 200117P00175000 P Jan 17, 2020 175.0 13.00 17.25
TSLA 200117P00180000 P Jan 17, 2020 180.0 15.15 18.50
TSLA 200117P00185000 P Jan 17, 2020 185.0 16.00 19.65
TSLA 200117P00190000 P Jan 17, 2020 190.0 18.50 20.35
TSLA 200117P00195000 P Jan 17, 2020 195.0 18.55 21.75
TSLA 200117P00200000 P Jan 17, 2020 200.0 19.65 22.60
TSLA 200117P00210000 P Jan 17, 2020 210.0 21.65 25.00
TSLA 200117P00220000 P Jan 17, 2020 220.0 24.70 28.05
TSLA 200117P00230000 P Jan 17, 2020 230.0 27.45 30.80
TSLA 200117P00240000 P Jan 17, 2020 240.0 29.50 33.85
TSLA 200117P00250000 P Jan 17, 2020 250.0 33.35 37.35
TSLA 200117P00255000 P Jan 17, 2020 255.0 35.00 39.00
TSLA 200117P00260000 P Jan 17, 2020 260.0 37.30 40.60
TSLA 200117P00265000 P Jan 17, 2020 265.0 38.15 42.35
TSLA 200117P00270000 P Jan 17, 2020 270.0 40.00 44.05
TSLA 200117P00275000 P Jan 17, 2020 275.0 43.05 45.35
TSLA 200117P00280000 P Jan 17, 2020 280.0 45.75 47.45
TSLA 200117P00285000 P Jan 17, 2020 285.0 46.15 50.25
TSLA 200117P00290000 P Jan 17, 2020 290.0 49.15 52.40
TSLA 200117P00295000 P Jan 17, 2020 295.0 50.70 54.50
TSLA 200117P00300000 P Jan 17, 2020 300.0 52.50 56.50
TSLA 200117P00305000 P Jan 17, 2020 305.0 54.80 58.35
TSLA 200117P00310000 P Jan 17, 2020 310.0 57.10 61.50
TSLA 200117P00315000 P Jan 17, 2020 315.0 59.60 63.50
TSLA 200117P00320000 P Jan 17, 2020 320.0 63.00 65.00
TSLA 200117P00325000 P Jan 17, 2020 325.0 64.40 68.25
TSLA 200117P00330000 P Jan 17, 2020 330.0 67.05 70.55
TSLA 200117P00335000 P Jan 17, 2020 335.0 69.55 73.50
TSLA 200117P00340000 P Jan 17, 2020 340.0 73.00 75.85
TSLA 200117P00350000 P Jan 17, 2020 350.0 77.70 81.40
TSLA 200117P00360000 P Jan 17, 2020 360.0 82.55 87.00
TSLA 200117P00370000 P Jan 17, 2020 370.0 89.05 93.00
TSLA 200117P00380000 P Jan 17, 2020 380.0 94.60 99.00
TSLA 200117P00390000 P Jan 17, 2020 390.0 101.05 105.00
TSLA 200117P00400000 P Jan 17, 2020 400.0 107.15 111.50
TSLA 200117P00410000 P Jan 17, 2020 410.0 113.50 118.00
TSLA 200117P00420000 P Jan 17, 2020 420.0 120.15 124.50
TSLA 200117P00430000 P Jan 17, 2020 430.0 127.00 131.50
TSLA 200117P00440000 P Jan 17, 2020 440.0 134.60 138.50
TSLA 200117P00450000 P Jan 17, 2020 450.0 141.50 145.95
TSLA 200117P00460000 P Jan 17, 2020 460.0 148.50 153.00
TSLA 200117P00470000 P Jan 17, 2020 470.0 156.00 160.50
TSLA 200117P00480000 P Jan 17, 2020 480.0 163.50 168.30
TSLA 200117P00490000 P Jan 17, 2020 490.0 172.00 176.00
TSLA 200117P00500000 P Jan 17, 2020 500.0 179.00 183.85
TSLA 200117P00510000 P Jan 17, 2020 510.0 187.00 191.80
TSLA 200117P00520000 P Jan 17, 2020 520.0 196.00 200.50
TSLA 200117P00530000 P Jan 17, 2020 530.0 204.00 208.50
TSLA 200117P00540000 P Jan 17, 2020 540.0 212.00 216.45
TSLA 200117P00550000 P Jan 17, 2020 550.0 221.00 225.50
TSLA 200117P00560000 P Jan 17, 2020 560.0 229.00 233.40
TSLA 200117P00570000 P Jan 17, 2020 570.0 238.00 242.50
TSLA 200117P00580000 P Jan 17, 2020 580.0 246.50 251.50
TSLA 200117P00590000 P Jan 17, 2020 590.0 255.50 260.50
TSLA 200117P00600000 P Jan 17, 2020 600.0 264.50 269.00
TSLA 200117P00610000 P Jan 17, 2020 610.0 273.50 278.00
OPRA data is delayed 15 minutes.