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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-17)Premium Content

Tesla Inc (TSLA)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 170428C00180000 C 04/28/17 180.0 129.50 130.75
TSLA 170428C00185000 C 04/28/17 185.0 124.50 125.75
TSLA 170428C00190000 C 04/28/17 190.0 119.50 120.75
TSLA 170428C00195000 C 04/28/17 195.0 114.50 115.75
TSLA 170428C00200000 C 04/28/17 200.0 109.50 110.75
TSLA 170428C00205000 C 04/28/17 205.0 104.50 105.75
TSLA 170428C00210000 C 04/28/17 210.0 99.50 100.75
TSLA 170428C00215000 C 04/28/17 215.0 94.50 95.75
TSLA 170428C00217500 C 04/28/17 217.5 92.00 93.25
TSLA 170428C00220000 C 04/28/17 220.0 89.50 90.75
TSLA 170428C00222500 C 04/28/17 222.5 87.00 88.25
TSLA 170428C00225000 C 04/28/17 225.0 84.50 85.75
TSLA 170428C00227500 C 04/28/17 227.5 82.00 83.25
TSLA 170428C00230000 C 04/28/17 230.0 79.50 80.75
TSLA 170428C00232500 C 04/28/17 232.5 77.00 78.25
TSLA 170428C00235000 C 04/28/17 235.0 74.50 75.75
TSLA 170428C00237500 C 04/28/17 237.5 72.00 73.25
TSLA 170428C00240000 C 04/28/17 240.0 69.50 70.75
TSLA 170428C00242500 C 04/28/17 242.5 67.00 68.25
TSLA 170428C00245000 C 04/28/17 245.0 64.50 65.75
TSLA 170428C00247500 C 04/28/17 247.5 62.00 63.25
TSLA 170428C00250000 C 04/28/17 250.0 59.50 60.55
TSLA 170428C00252500 C 04/28/17 252.5 57.00 58.25
TSLA 170428C00255000 C 04/28/17 255.0 54.50 55.75
TSLA 170428C00257500 C 04/28/17 257.5 52.00 53.25
TSLA 170428C00260000 C 04/28/17 260.0 49.50 50.75
TSLA 170428C00262500 C 04/28/17 262.5 47.00 48.25
TSLA 170428C00265000 C 04/28/17 265.0 44.50 45.75
TSLA 170428C00267500 C 04/28/17 267.5 42.00 43.25
TSLA 170428C00270000 C 04/28/17 270.0 39.50 40.70
TSLA 170428C00272500 C 04/28/17 272.5 37.00 38.10
TSLA 170428C00275000 C 04/28/17 275.0 34.50 35.60
TSLA 170428C00277500 C 04/28/17 277.5 32.00 33.10
TSLA 170428C00280000 C 04/28/17 280.0 29.50 30.60
TSLA 170428C00282500 C 04/28/17 282.5 27.00 28.20
TSLA 170428C00285000 C 04/28/17 285.0 24.50 25.75
TSLA 170428C00287500 C 04/28/17 287.5 22.00 23.25
TSLA 170428C00290000 C 04/28/17 290.0 19.55 20.55
TSLA 170428C00292500 C 04/28/17 292.5 17.10 18.00
TSLA 170428C00295000 C 04/28/17 295.0 14.70 15.50
TSLA 170428C00297500 C 04/28/17 297.5 12.25 13.15
TSLA 170428C00300000 C 04/28/17 300.0 9.75 10.40
TSLA 170428C00302500 C 04/28/17 302.5 7.90 8.20
TSLA 170428C00305000 C 04/28/17 305.0 5.75 6.05
TSLA 170428C00307500 C 04/28/17 307.5 4.00 4.15
TSLA 170428C00310000 C 04/28/17 310.0 2.55 2.67
TSLA 170428C00312500 C 04/28/17 312.5 1.50 1.60
TSLA 170428C00315000 C 04/28/17 315.0 0.83 0.90
TSLA 170428C00317500 C 04/28/17 317.5 0.42 0.48
TSLA 170428C00320000 C 04/28/17 320.0 0.22 0.27
TSLA 170428C00322500 C 04/28/17 322.5 0.10 0.15
TSLA 170428C00325000 C 04/28/17 325.0 0.08 0.10
TSLA 170428C00327500 C 04/28/17 327.5 0.02 0.13
TSLA 170428C00330000 C 04/28/17 330.0 0.04 0.06
TSLA 170428C00332500 C 04/28/17 332.5 0.02 0.05
TSLA 170428C00335000 C 04/28/17 335.0 0.02 0.03
TSLA 170428C00337500 C 04/28/17 337.5 0.00 0.06
TSLA 170428C00340000 C 04/28/17 340.0 0.00 0.07
TSLA 170428C00342500 C 04/28/17 342.5 0.01 0.06
TSLA 170428C00345000 C 04/28/17 345.0 0.00 0.04
TSLA 170428C00347500 C 04/28/17 347.5 0.00 0.09
TSLA 170428C00350000 C 04/28/17 350.0 0.00 0.06
TSLA 170428C00355000 C 04/28/17 355.0 0.00 0.07
TSLA 170428C00360000 C 04/28/17 360.0 0.00 0.05
TSLA 170428C00365000 C 04/28/17 365.0 0.00 0.05
TSLA 170428C00370000 C 04/28/17 370.0 0.00 0.06
TSLA 170428C00375000 C 04/28/17 375.0 0.00 0.12
TSLA 170428C00380000 C 04/28/17 380.0 0.00 0.08
TSLA 170428C00390000 C 04/28/17 390.0 0.00 0.12
TSLA 170428C00400000 C 04/28/17 400.0 0.00 0.13
TSLA 170428C00410000 C 04/28/17 410.0 0.00 0.13
TSLA 170428C00420000 C 04/28/17 420.0 0.00 0.13
TSLA 170428C00430000 C 04/28/17 430.0 0.00 0.13
TSLA 170428C00440000 C 04/28/17 440.0 0.00 0.13
TSLA 170428C00450000 C 04/28/17 450.0 0.00 0.13
TSLA 170428C00460000 C 04/28/17 460.0 0.00 0.12
TSLA 170428C00470000 C 04/28/17 470.0 0.00 0.13
TSLA 170428C00480000 C 04/28/17 480.0 0.00 0.13
TSLA 170428C00490000 C 04/28/17 490.0 0.00 0.13
TSLA 170428C00500000 C 04/28/17 500.0 0.00 0.13
TSLA 170428P00180000 P 04/28/17 180.0 0.00 0.02
TSLA 170428P00185000 P 04/28/17 185.0 0.00 0.03
TSLA 170428P00190000 P 04/28/17 190.0 0.00 0.03
TSLA 170428P00195000 P 04/28/17 195.0 0.00 0.03
TSLA 170428P00200000 P 04/28/17 200.0 0.00 0.03
TSLA 170428P00205000 P 04/28/17 205.0 0.00 0.03
TSLA 170428P00210000 P 04/28/17 210.0 0.00 0.03
TSLA 170428P00215000 P 04/28/17 215.0 0.00 0.03
TSLA 170428P00217500 P 04/28/17 217.5 0.00 0.03
TSLA 170428P00220000 P 04/28/17 220.0 0.00 0.03
TSLA 170428P00222500 P 04/28/17 222.5 0.00 0.03
TSLA 170428P00225000 P 04/28/17 225.0 0.00 0.03
TSLA 170428P00227500 P 04/28/17 227.5 0.00 0.12
TSLA 170428P00230000 P 04/28/17 230.0 0.00 0.03
TSLA 170428P00232500 P 04/28/17 232.5 0.00 0.03
TSLA 170428P00235000 P 04/28/17 235.0 0.00 0.03
TSLA 170428P00237500 P 04/28/17 237.5 0.00 0.03
TSLA 170428P00240000 P 04/28/17 240.0 0.00 0.03
TSLA 170428P00242500 P 04/28/17 242.5 0.00 0.03
TSLA 170428P00245000 P 04/28/17 245.0 0.00 0.03
TSLA 170428P00247500 P 04/28/17 247.5 0.00 0.03
TSLA 170428P00250000 P 04/28/17 250.0 0.00 0.01
TSLA 170428P00252500 P 04/28/17 252.5 0.00 0.02
TSLA 170428P00255000 P 04/28/17 255.0 0.00 0.10
TSLA 170428P00257500 P 04/28/17 257.5 0.00 0.02
TSLA 170428P00260000 P 04/28/17 260.0 0.00 0.02
TSLA 170428P00262500 P 04/28/17 262.5 0.01 0.09
TSLA 170428P00265000 P 04/28/17 265.0 0.01 0.03
TSLA 170428P00267500 P 04/28/17 267.5 0.00 0.05
TSLA 170428P00270000 P 04/28/17 270.0 0.00 0.04
TSLA 170428P00272500 P 04/28/17 272.5 0.01 0.07
TSLA 170428P00275000 P 04/28/17 275.0 0.01 0.02
TSLA 170428P00277500 P 04/28/17 277.5 0.01 0.03
TSLA 170428P00280000 P 04/28/17 280.0 0.00 0.03
TSLA 170428P00282500 P 04/28/17 282.5 0.01 0.05
TSLA 170428P00285000 P 04/28/17 285.0 0.00 0.05
TSLA 170428P00287500 P 04/28/17 287.5 0.03 0.08
TSLA 170428P00290000 P 04/28/17 290.0 0.04 0.08
TSLA 170428P00292500 P 04/28/17 292.5 0.03 0.10
TSLA 170428P00295000 P 04/28/17 295.0 0.07 0.13
TSLA 170428P00297500 P 04/28/17 297.5 0.13 0.16
TSLA 170428P00300000 P 04/28/17 300.0 0.25 0.27
TSLA 170428P00302500 P 04/28/17 302.5 0.41 0.48
TSLA 170428P00305000 P 04/28/17 305.0 0.78 0.86
TSLA 170428P00307500 P 04/28/17 307.5 1.45 1.53
TSLA 170428P00310000 P 04/28/17 310.0 2.46 2.58
TSLA 170428P00312500 P 04/28/17 312.5 3.85 4.05
TSLA 170428P00315000 P 04/28/17 315.0 5.65 5.90
TSLA 170428P00317500 P 04/28/17 317.5 7.70 8.00
TSLA 170428P00320000 P 04/28/17 320.0 10.00 10.30
TSLA 170428P00322500 P 04/28/17 322.5 12.35 12.65
TSLA 170428P00325000 P 04/28/17 325.0 14.80 15.10
TSLA 170428P00327500 P 04/28/17 327.5 17.00 18.20
TSLA 170428P00330000 P 04/28/17 330.0 19.60 20.40
TSLA 170428P00332500 P 04/28/17 332.5 21.85 23.05
TSLA 170428P00335000 P 04/28/17 335.0 24.45 25.65
TSLA 170428P00337500 P 04/28/17 337.5 26.80 28.00
TSLA 170428P00340000 P 04/28/17 340.0 29.30 30.50
TSLA 170428P00342500 P 04/28/17 342.5 31.85 33.00
TSLA 170428P00345000 P 04/28/17 345.0 34.35 35.50
TSLA 170428P00347500 P 04/28/17 347.5 36.85 38.00
TSLA 170428P00350000 P 04/28/17 350.0 39.30 40.50
TSLA 170428P00355000 P 04/28/17 355.0 44.30 45.50
TSLA 170428P00360000 P 04/28/17 360.0 49.30 50.50
TSLA 170428P00365000 P 04/28/17 365.0 54.30 55.50
TSLA 170428P00370000 P 04/28/17 370.0 59.30 60.50
TSLA 170428P00375000 P 04/28/17 375.0 64.30 65.50
TSLA 170428P00380000 P 04/28/17 380.0 69.30 70.50
TSLA 170428P00390000 P 04/28/17 390.0 79.30 80.50
TSLA 170428P00400000 P 04/28/17 400.0 89.30 90.50
TSLA 170428P00410000 P 04/28/17 410.0 99.30 100.50
TSLA 170428P00420000 P 04/28/17 420.0 109.30 110.50
TSLA 170428P00430000 P 04/28/17 430.0 119.30 120.50
TSLA 170428P00440000 P 04/28/17 440.0 129.30 130.50
TSLA 170428P00450000 P 04/28/17 450.0 139.30 140.50
TSLA 170428P00460000 P 04/28/17 460.0 149.30 150.50
TSLA 170428P00470000 P 04/28/17 470.0 159.30 160.50
TSLA 170428P00480000 P 04/28/17 480.0 169.30 170.50
TSLA 170428P00490000 P 04/28/17 490.0 179.25 180.50
TSLA 170428P00500000 P 04/28/17 500.0 189.25 190.50
TSLA 170505C00170000 C 05/05/17 170.0 139.10 141.05
TSLA 170505C00175000 C 05/05/17 175.0 134.10 136.05
TSLA 170505C00180000 C 05/05/17 180.0 129.10 131.05
TSLA 170505C00185000 C 05/05/17 185.0 124.10 126.05
TSLA 170505C00190000 C 05/05/17 190.0 119.10 121.05
TSLA 170505C00195000 C 05/05/17 195.0 114.10 116.05
TSLA 170505C00200000 C 05/05/17 200.0 109.10 111.05
TSLA 170505C00205000 C 05/05/17 205.0 104.10 106.05
TSLA 170505C00210000 C 05/05/17 210.0 99.10 101.05
TSLA 170505C00212500 C 05/05/17 212.5 96.60 98.55
TSLA 170505C00215000 C 05/05/17 215.0 94.10 96.05
TSLA 170505C00217500 C 05/05/17 217.5 91.60 93.55
TSLA 170505C00220000 C 05/05/17 220.0 89.15 91.10
TSLA 170505C00222500 C 05/05/17 222.5 86.60 88.55
TSLA 170505C00225000 C 05/05/17 225.0 84.10 86.05
TSLA 170505C00227500 C 05/05/17 227.5 81.60 83.55
TSLA 170505C00230000 C 05/05/17 230.0 79.10 81.05
TSLA 170505C00232500 C 05/05/17 232.5 76.60 78.55
TSLA 170505C00235000 C 05/05/17 235.0 74.10 76.05
TSLA 170505C00237500 C 05/05/17 237.5 71.60 73.60
TSLA 170505C00240000 C 05/05/17 240.0 69.15 71.10
TSLA 170505C00242500 C 05/05/17 242.5 66.65 68.55
TSLA 170505C00245000 C 05/05/17 245.0 64.30 66.10
TSLA 170505C00247500 C 05/05/17 247.5 61.65 63.65
TSLA 170505C00250000 C 05/05/17 250.0 59.25 61.10
TSLA 170505C00252500 C 05/05/17 252.5 57.00 58.70
TSLA 170505C00255000 C 05/05/17 255.0 54.30 56.20
TSLA 170505C00257500 C 05/05/17 257.5 52.10 53.75
TSLA 170505C00260000 C 05/05/17 260.0 49.55 51.25
TSLA 170505C00262500 C 05/05/17 262.5 47.10 48.90
TSLA 170505C00265000 C 05/05/17 265.0 44.80 46.40
TSLA 170505C00267500 C 05/05/17 267.5 42.30 44.00
TSLA 170505C00270000 C 05/05/17 270.0 39.80 41.65
TSLA 170505C00272500 C 05/05/17 272.5 37.70 39.35
TSLA 170505C00275000 C 05/05/17 275.0 35.50 37.00
TSLA 170505C00277500 C 05/05/17 277.5 33.05 34.65
TSLA 170505C00280000 C 05/05/17 280.0 31.05 32.10
TSLA 170505C00282500 C 05/05/17 282.5 28.90 30.00
TSLA 170505C00285000 C 05/05/17 285.0 26.75 27.55
TSLA 170505C00287500 C 05/05/17 287.5 24.60 25.60
TSLA 170505C00290000 C 05/05/17 290.0 22.65 23.40
TSLA 170505C00292500 C 05/05/17 292.5 20.75 21.45
TSLA 170505C00295000 C 05/05/17 295.0 18.90 19.90
TSLA 170505C00297500 C 05/05/17 297.5 17.25 17.85
TSLA 170505C00300000 C 05/05/17 300.0 15.70 16.00
TSLA 170505C00302500 C 05/05/17 302.5 14.30 14.50
TSLA 170505C00305000 C 05/05/17 305.0 12.85 13.00
TSLA 170505C00307500 C 05/05/17 307.5 11.45 11.65
TSLA 170505C00310000 C 05/05/17 310.0 10.20 10.35
TSLA 170505C00312500 C 05/05/17 312.5 9.05 9.20
TSLA 170505C00315000 C 05/05/17 315.0 7.95 8.10
TSLA 170505C00317500 C 05/05/17 317.5 6.95 7.15
TSLA 170505C00320000 C 05/05/17 320.0 6.10 6.25
TSLA 170505C00322500 C 05/05/17 322.5 5.20 5.55
TSLA 170505C00325000 C 05/05/17 325.0 4.60 4.75
TSLA 170505C00327500 C 05/05/17 327.5 3.90 4.10
TSLA 170505C00330000 C 05/05/17 330.0 3.35 3.55
TSLA 170505C00332500 C 05/05/17 332.5 2.85 3.05
TSLA 170505C00335000 C 05/05/17 335.0 2.44 2.63
TSLA 170505C00337500 C 05/05/17 337.5 2.08 2.25
TSLA 170505C00340000 C 05/05/17 340.0 1.75 1.92
TSLA 170505C00342500 C 05/05/17 342.5 1.48 1.63
TSLA 170505C00345000 C 05/05/17 345.0 1.25 1.41
TSLA 170505C00347500 C 05/05/17 347.5 1.07 1.18
TSLA 170505C00350000 C 05/05/17 350.0 0.88 0.96
TSLA 170505C00355000 C 05/05/17 355.0 0.60 0.72
TSLA 170505C00360000 C 05/05/17 360.0 0.43 0.51
TSLA 170505C00365000 C 05/05/17 365.0 0.29 0.38
TSLA 170505C00370000 C 05/05/17 370.0 0.20 0.26
TSLA 170505C00375000 C 05/05/17 375.0 0.11 0.20
TSLA 170505C00380000 C 05/05/17 380.0 0.07 0.14
TSLA 170505C00385000 C 05/05/17 385.0 0.04 0.12
TSLA 170505C00390000 C 05/05/17 390.0 0.00 0.11
TSLA 170505C00395000 C 05/05/17 395.0 0.00 0.34
TSLA 170505C00400000 C 05/05/17 400.0 0.00 0.27
TSLA 170505C00410000 C 05/05/17 410.0 0.00 0.31
TSLA 170505C00420000 C 05/05/17 420.0 0.00 0.31
TSLA 170505C00430000 C 05/05/17 430.0 0.00 0.28
TSLA 170505C00440000 C 05/05/17 440.0 0.00 0.31
TSLA 170505C00450000 C 05/05/17 450.0 0.00 0.29
TSLA 170505C00460000 C 05/05/17 460.0 0.00 0.31
TSLA 170505C00470000 C 05/05/17 470.0 0.00 0.25
TSLA 170505C00480000 C 05/05/17 480.0 0.00 0.18
TSLA 170505C00490000 C 05/05/17 490.0 0.00 0.13
TSLA 170505C00500000 C 05/05/17 500.0 0.00 0.09
TSLA 170505P00170000 P 05/05/17 170.0 0.00 0.13
TSLA 170505P00175000 P 05/05/17 175.0 0.00 0.13
TSLA 170505P00180000 P 05/05/17 180.0 0.00 0.12
TSLA 170505P00185000 P 05/05/17 185.0 0.00 0.03
TSLA 170505P00190000 P 05/05/17 190.0 0.00 0.03
TSLA 170505P00195000 P 05/05/17 195.0 0.00 0.14
TSLA 170505P00200000 P 05/05/17 200.0 0.00 0.16
TSLA 170505P00205000 P 05/05/17 205.0 0.00 0.23
TSLA 170505P00210000 P 05/05/17 210.0 0.00 0.14
TSLA 170505P00212500 P 05/05/17 212.5 0.00 0.24
TSLA 170505P00215000 P 05/05/17 215.0 0.00 0.15
TSLA 170505P00217500 P 05/05/17 217.5 0.00 0.26
TSLA 170505P00220000 P 05/05/17 220.0 0.00 0.15
TSLA 170505P00222500 P 05/05/17 222.5 0.00 0.26
TSLA 170505P00225000 P 05/05/17 225.0 0.00 0.27
TSLA 170505P00227500 P 05/05/17 227.5 0.00 0.24
TSLA 170505P00230000 P 05/05/17 230.0 0.00 0.28
TSLA 170505P00232500 P 05/05/17 232.5 0.00 0.27
TSLA 170505P00235000 P 05/05/17 235.0 0.00 0.33
TSLA 170505P00237500 P 05/05/17 237.5 0.00 0.31
TSLA 170505P00240000 P 05/05/17 240.0 0.02 0.28
TSLA 170505P00242500 P 05/05/17 242.5 0.04 0.21
TSLA 170505P00245000 P 05/05/17 245.0 0.09 0.14
TSLA 170505P00247500 P 05/05/17 247.5 0.08 0.23
TSLA 170505P00250000 P 05/05/17 250.0 0.10 0.16
TSLA 170505P00252500 P 05/05/17 252.5 0.14 0.26
TSLA 170505P00255000 P 05/05/17 255.0 0.20 0.25
TSLA 170505P00257500 P 05/05/17 257.5 0.22 0.37
TSLA 170505P00260000 P 05/05/17 260.0 0.27 0.31
TSLA 170505P00262500 P 05/05/17 262.5 0.34 0.49
TSLA 170505P00265000 P 05/05/17 265.0 0.42 0.57
TSLA 170505P00267500 P 05/05/17 267.5 0.52 0.67
TSLA 170505P00270000 P 05/05/17 270.0 0.64 0.82
TSLA 170505P00272500 P 05/05/17 272.5 0.79 0.96
TSLA 170505P00275000 P 05/05/17 275.0 0.98 1.15
TSLA 170505P00277500 P 05/05/17 277.5 1.20 1.36
TSLA 170505P00280000 P 05/05/17 280.0 1.44 1.65
TSLA 170505P00282500 P 05/05/17 282.5 1.76 1.95
TSLA 170505P00285000 P 05/05/17 285.0 2.13 2.25
TSLA 170505P00287500 P 05/05/17 287.5 2.54 2.82
TSLA 170505P00290000 P 05/05/17 290.0 3.00 3.30
TSLA 170505P00292500 P 05/05/17 292.5 3.55 3.80
TSLA 170505P00295000 P 05/05/17 295.0 4.30 4.55
TSLA 170505P00297500 P 05/05/17 297.5 4.95 5.35
TSLA 170505P00300000 P 05/05/17 300.0 5.75 6.15
TSLA 170505P00302500 P 05/05/17 302.5 6.80 6.95
TSLA 170505P00305000 P 05/05/17 305.0 7.80 7.95
TSLA 170505P00307500 P 05/05/17 307.5 8.95 9.10
TSLA 170505P00310000 P 05/05/17 310.0 10.15 10.30
TSLA 170505P00312500 P 05/05/17 312.5 11.45 11.65
TSLA 170505P00315000 P 05/05/17 315.0 12.90 13.10
TSLA 170505P00317500 P 05/05/17 317.5 14.40 14.60
TSLA 170505P00320000 P 05/05/17 320.0 16.05 16.25
TSLA 170505P00322500 P 05/05/17 322.5 17.75 17.95
TSLA 170505P00325000 P 05/05/17 325.0 19.30 20.00
TSLA 170505P00327500 P 05/05/17 327.5 20.95 22.05
TSLA 170505P00330000 P 05/05/17 330.0 23.05 24.30
TSLA 170505P00332500 P 05/05/17 332.5 24.65 26.25
TSLA 170505P00335000 P 05/05/17 335.0 27.10 28.10
TSLA 170505P00337500 P 05/05/17 337.5 29.35 30.20
TSLA 170505P00340000 P 05/05/17 340.0 31.20 32.40
TSLA 170505P00342500 P 05/05/17 342.5 33.40 34.95
TSLA 170505P00345000 P 05/05/17 345.0 35.65 37.10
TSLA 170505P00347500 P 05/05/17 347.5 37.75 39.55
TSLA 170505P00350000 P 05/05/17 350.0 40.05 41.90
TSLA 170505P00355000 P 05/05/17 355.0 44.70 46.60
TSLA 170505P00360000 P 05/05/17 360.0 49.50 51.40
TSLA 170505P00365000 P 05/05/17 365.0 54.40 56.25
TSLA 170505P00370000 P 05/05/17 370.0 59.25 61.20
TSLA 170505P00375000 P 05/05/17 375.0 64.15 66.10
TSLA 170505P00380000 P 05/05/17 380.0 69.15 71.05
TSLA 170505P00385000 P 05/05/17 385.0 74.10 76.00
TSLA 170505P00390000 P 05/05/17 390.0 79.05 81.00
TSLA 170505P00395000 P 05/05/17 395.0 84.05 86.00
TSLA 170505P00400000 P 05/05/17 400.0 89.00 90.95
TSLA 170505P00410000 P 05/05/17 410.0 99.00 100.95
TSLA 170505P00420000 P 05/05/17 420.0 109.00 110.95
TSLA 170505P00430000 P 05/05/17 430.0 119.00 120.95
TSLA 170505P00440000 P 05/05/17 440.0 129.00 130.95
TSLA 170505P00450000 P 05/05/17 450.0 139.00 140.90
TSLA 170505P00460000 P 05/05/17 460.0 148.95 150.90
TSLA 170505P00470000 P 05/05/17 470.0 158.95 160.90
TSLA 170505P00480000 P 05/05/17 480.0 168.95 170.90
TSLA 170505P00490000 P 05/05/17 490.0 178.95 180.90
TSLA 170505P00500000 P 05/05/17 500.0 188.95 190.90
TSLA 170512C00190000 C 05/12/17 190.0 119.15 120.95
TSLA 170512C00195000 C 05/12/17 195.0 114.15 115.95
TSLA 170512C00200000 C 05/12/17 200.0 109.15 110.95
TSLA 170512C00205000 C 05/12/17 205.0 104.15 105.95
TSLA 170512C00210000 C 05/12/17 210.0 99.15 100.95
TSLA 170512C00215000 C 05/12/17 215.0 94.15 95.95
TSLA 170512C00220000 C 05/12/17 220.0 89.15 90.95
TSLA 170512C00222500 C 05/12/17 222.5 86.65 88.45
TSLA 170512C00225000 C 05/12/17 225.0 84.15 85.95
TSLA 170512C00227500 C 05/12/17 227.5 81.70 83.45
TSLA 170512C00230000 C 05/12/17 230.0 79.20 80.95
TSLA 170512C00232500 C 05/12/17 232.5 76.75 78.50
TSLA 170512C00235000 C 05/12/17 235.0 74.30 75.80
TSLA 170512C00237500 C 05/12/17 237.5 71.80 73.35
TSLA 170512C00240000 C 05/12/17 240.0 69.55 70.85
TSLA 170512C00242500 C 05/12/17 242.5 66.80 68.55
TSLA 170512C00245000 C 05/12/17 245.0 64.40 65.90
TSLA 170512C00247500 C 05/12/17 247.5 61.90 63.40
TSLA 170512C00250000 C 05/12/17 250.0 59.45 60.95
TSLA 170512C00252500 C 05/12/17 252.5 57.00 58.50
TSLA 170512C00255000 C 05/12/17 255.0 54.60 56.05
TSLA 170512C00257500 C 05/12/17 257.5 52.15 53.65
TSLA 170512C00260000 C 05/12/17 260.0 49.70 51.20
TSLA 170512C00262500 C 05/12/17 262.5 47.50 48.80
TSLA 170512C00265000 C 05/12/17 265.0 45.25 46.45
TSLA 170512C00267500 C 05/12/17 267.5 42.65 44.10
TSLA 170512C00270000 C 05/12/17 270.0 40.35 41.80
TSLA 170512C00272500 C 05/12/17 272.5 38.10 39.50
TSLA 170512C00275000 C 05/12/17 275.0 35.85 37.15
TSLA 170512C00277500 C 05/12/17 277.5 33.65 34.90
TSLA 170512C00280000 C 05/12/17 280.0 31.65 32.70
TSLA 170512C00282500 C 05/12/17 282.5 29.45 30.75
TSLA 170512C00285000 C 05/12/17 285.0 27.50 28.70
TSLA 170512C00287500 C 05/12/17 287.5 25.50 26.40
TSLA 170512C00290000 C 05/12/17 290.0 23.55 24.70
TSLA 170512C00292500 C 05/12/17 292.5 21.85 22.55
TSLA 170512C00295000 C 05/12/17 295.0 19.95 20.80
TSLA 170512C00297500 C 05/12/17 297.5 18.35 19.05
TSLA 170512C00300000 C 05/12/17 300.0 16.80 17.60
TSLA 170512C00302500 C 05/12/17 302.5 15.30 16.10
TSLA 170512C00305000 C 05/12/17 305.0 13.80 14.65
TSLA 170512C00307500 C 05/12/17 307.5 12.45 13.10
TSLA 170512C00310000 C 05/12/17 310.0 11.30 11.85
TSLA 170512C00312500 C 05/12/17 312.5 10.05 10.65
TSLA 170512C00315000 C 05/12/17 315.0 9.05 9.55
TSLA 170512C00317500 C 05/12/17 317.5 8.05 8.55
TSLA 170512C00320000 C 05/12/17 320.0 7.20 7.70
TSLA 170512C00322500 C 05/12/17 322.5 6.40 6.75
TSLA 170512C00325000 C 05/12/17 325.0 5.65 6.15
TSLA 170512C00327500 C 05/12/17 327.5 4.95 5.35
TSLA 170512C00330000 C 05/12/17 330.0 4.35 4.75
TSLA 170512C00332500 C 05/12/17 332.5 3.80 4.10
TSLA 170512C00335000 C 05/12/17 335.0 3.35 3.70
TSLA 170512C00337500 C 05/12/17 337.5 2.91 3.30
TSLA 170512C00340000 C 05/12/17 340.0 2.49 2.88
TSLA 170512C00345000 C 05/12/17 345.0 1.93 2.16
TSLA 170512C00350000 C 05/12/17 350.0 1.42 1.65
TSLA 170512C00355000 C 05/12/17 355.0 1.06 1.24
TSLA 170512C00360000 C 05/12/17 360.0 0.79 0.99
TSLA 170512C00365000 C 05/12/17 365.0 0.58 0.73
TSLA 170512C00370000 C 05/12/17 370.0 0.40 0.56
TSLA 170512C00375000 C 05/12/17 375.0 0.30 0.45
TSLA 170512C00380000 C 05/12/17 380.0 0.15 0.37
TSLA 170512C00385000 C 05/12/17 385.0 0.11 0.35
TSLA 170512C00390000 C 05/12/17 390.0 0.07 0.30
TSLA 170512C00395000 C 05/12/17 395.0 0.04 0.23
TSLA 170512C00400000 C 05/12/17 400.0 0.00 0.23
TSLA 170512C00405000 C 05/12/17 405.0 0.00 0.23
TSLA 170512C00410000 C 05/12/17 410.0 0.00 0.19
TSLA 170512C00415000 C 05/12/17 415.0 0.00 0.18
TSLA 170512C00420000 C 05/12/17 420.0 0.00 0.20
TSLA 170512C00430000 C 05/12/17 430.0 0.00 0.19
TSLA 170512C00440000 C 05/12/17 440.0 0.00 0.18
TSLA 170512C00450000 C 05/12/17 450.0 0.00 0.18
TSLA 170512C00460000 C 05/12/17 460.0 0.00 0.17
TSLA 170512C00470000 C 05/12/17 470.0 0.00 0.17
TSLA 170512C00480000 C 05/12/17 480.0 0.00 0.17
TSLA 170512C00490000 C 05/12/17 490.0 0.00 0.17
TSLA 170512C00500000 C 05/12/17 500.0 0.00 0.13
TSLA 170512P00190000 P 05/12/17 190.0 0.00 0.16
TSLA 170512P00195000 P 05/12/17 195.0 0.00 0.17
TSLA 170512P00200000 P 05/12/17 200.0 0.00 0.13
TSLA 170512P00205000 P 05/12/17 205.0 0.00 0.14
TSLA 170512P00210000 P 05/12/17 210.0 0.00 0.20
TSLA 170512P00215000 P 05/12/17 215.0 0.00 0.21
TSLA 170512P00220000 P 05/12/17 220.0 0.00 0.17
TSLA 170512P00222500 P 05/12/17 222.5 0.00 0.24
TSLA 170512P00225000 P 05/12/17 225.0 0.00 0.25
TSLA 170512P00227500 P 05/12/17 227.5 0.00 0.26
TSLA 170512P00230000 P 05/12/17 230.0 0.00 0.22
TSLA 170512P00232500 P 05/12/17 232.5 0.00 0.22
TSLA 170512P00235000 P 05/12/17 235.0 0.00 0.23
TSLA 170512P00237500 P 05/12/17 237.5 0.00 0.33
TSLA 170512P00240000 P 05/12/17 240.0 0.09 0.28
TSLA 170512P00242500 P 05/12/17 242.5 0.11 0.30
TSLA 170512P00245000 P 05/12/17 245.0 0.16 0.35
TSLA 170512P00247500 P 05/12/17 247.5 0.20 0.38
TSLA 170512P00250000 P 05/12/17 250.0 0.24 0.42
TSLA 170512P00252500 P 05/12/17 252.5 0.27 0.49
TSLA 170512P00255000 P 05/12/17 255.0 0.37 0.50
TSLA 170512P00257500 P 05/12/17 257.5 0.45 0.55
TSLA 170512P00260000 P 05/12/17 260.0 0.53 0.72
TSLA 170512P00262500 P 05/12/17 262.5 0.64 0.78
TSLA 170512P00265000 P 05/12/17 265.0 0.77 0.93
TSLA 170512P00267500 P 05/12/17 267.5 0.91 1.17
TSLA 170512P00270000 P 05/12/17 270.0 1.08 1.27
TSLA 170512P00272500 P 05/12/17 272.5 1.31 1.56
TSLA 170512P00275000 P 05/12/17 275.0 1.56 1.86
TSLA 170512P00277500 P 05/12/17 277.5 1.86 2.07
TSLA 170512P00280000 P 05/12/17 280.0 2.16 2.43
TSLA 170512P00282500 P 05/12/17 282.5 2.51 2.80
TSLA 170512P00285000 P 05/12/17 285.0 2.95 3.25
TSLA 170512P00287500 P 05/12/17 287.5 3.45 3.80
TSLA 170512P00290000 P 05/12/17 290.0 4.00 4.35
TSLA 170512P00292500 P 05/12/17 292.5 4.65 5.00
TSLA 170512P00295000 P 05/12/17 295.0 5.35 5.75
TSLA 170512P00297500 P 05/12/17 297.5 6.15 6.55
TSLA 170512P00300000 P 05/12/17 300.0 7.05 7.50
TSLA 170512P00302500 P 05/12/17 302.5 7.95 8.50
TSLA 170512P00305000 P 05/12/17 305.0 9.05 9.55
TSLA 170512P00307500 P 05/12/17 307.5 10.10 10.70
TSLA 170512P00310000 P 05/12/17 310.0 11.45 11.95
TSLA 170512P00312500 P 05/12/17 312.5 12.65 13.30
TSLA 170512P00315000 P 05/12/17 315.0 14.05 14.75
TSLA 170512P00317500 P 05/12/17 317.5 15.50 16.25
TSLA 170512P00320000 P 05/12/17 320.0 17.15 17.80
TSLA 170512P00322500 P 05/12/17 322.5 18.85 19.50
TSLA 170512P00325000 P 05/12/17 325.0 20.60 21.30
TSLA 170512P00327500 P 05/12/17 327.5 22.25 23.15
TSLA 170512P00330000 P 05/12/17 330.0 24.05 25.10
TSLA 170512P00332500 P 05/12/17 332.5 26.05 27.10
TSLA 170512P00335000 P 05/12/17 335.0 28.00 29.10
TSLA 170512P00337500 P 05/12/17 337.5 30.10 31.15
TSLA 170512P00340000 P 05/12/17 340.0 32.40 33.40
TSLA 170512P00345000 P 05/12/17 345.0 36.70 37.70
TSLA 170512P00350000 P 05/12/17 350.0 41.10 42.15
TSLA 170512P00355000 P 05/12/17 355.0 45.60 46.85
TSLA 170512P00360000 P 05/12/17 360.0 50.35 51.80
TSLA 170512P00365000 P 05/12/17 365.0 55.05 56.35
TSLA 170512P00370000 P 05/12/17 370.0 59.80 61.20
TSLA 170512P00375000 P 05/12/17 375.0 64.75 66.15
TSLA 170512P00380000 P 05/12/17 380.0 69.60 71.05
TSLA 170512P00385000 P 05/12/17 385.0 74.55 75.90
TSLA 170512P00390000 P 05/12/17 390.0 79.50 80.85
TSLA 170512P00395000 P 05/12/17 395.0 84.55 86.05
TSLA 170512P00400000 P 05/12/17 400.0 89.35 90.85
TSLA 170512P00405000 P 05/12/17 405.0 94.50 95.95
TSLA 170512P00410000 P 05/12/17 410.0 99.35 100.75
TSLA 170512P00415000 P 05/12/17 415.0 104.25 105.80
TSLA 170512P00420000 P 05/12/17 420.0 109.35 110.75
TSLA 170512P00430000 P 05/12/17 430.0 119.30 120.75
TSLA 170512P00440000 P 05/12/17 440.0 129.30 130.75
TSLA 170512P00450000 P 05/12/17 450.0 139.30 140.70
TSLA 170512P00460000 P 05/12/17 460.0 149.30 150.70
TSLA 170512P00470000 P 05/12/17 470.0 159.30 160.70
TSLA 170512P00480000 P 05/12/17 480.0 169.30 170.70
TSLA 170512P00490000 P 05/12/17 490.0 179.20 180.70
TSLA 170512P00500000 P 05/12/17 500.0 189.20 190.70
TSLA 170519C00160000 C 05/19/17 160.0 149.50 150.70
TSLA 170519C00165000 C 05/19/17 165.0 144.50 145.70
TSLA 170519C00170000 C 05/19/17 170.0 139.50 140.70
TSLA 170519C00175000 C 05/19/17 175.0 134.50 135.70
TSLA 170519C00180000 C 05/19/17 180.0 129.50 130.70
TSLA 170519C00185000 C 05/19/17 185.0 124.50 125.70
TSLA 170519C00190000 C 05/19/17 190.0 119.50 120.70
TSLA 170519C00195000 C 05/19/17 195.0 114.50 115.70
TSLA 170519C00200000 C 05/19/17 200.0 108.35 111.75
TSLA 170519C00205000 C 05/19/17 205.0 104.50 105.70
TSLA 170519C00210000 C 05/19/17 210.0 99.55 100.60
TSLA 170519C00215000 C 05/19/17 215.0 94.55 95.65
TSLA 170519C00217500 C 05/19/17 217.5 92.05 93.15
TSLA 170519C00220000 C 05/19/17 220.0 89.60 90.65
TSLA 170519C00222500 C 05/19/17 222.5 87.05 88.25
TSLA 170519C00225000 C 05/19/17 225.0 84.60 85.75
TSLA 170519C00227500 C 05/19/17 227.5 82.10 83.20
TSLA 170519C00230000 C 05/19/17 230.0 79.60 80.80
TSLA 170519C00232500 C 05/19/17 232.5 77.15 78.25
TSLA 170519C00235000 C 05/19/17 235.0 74.65 75.85
TSLA 170519C00237500 C 05/19/17 237.5 72.20 73.30
TSLA 170519C00240000 C 05/19/17 240.0 69.75 70.80
TSLA 170519C00242500 C 05/19/17 242.5 67.30 68.35
TSLA 170519C00245000 C 05/19/17 245.0 64.85 65.90
TSLA 170519C00247500 C 05/19/17 247.5 62.40 63.45
TSLA 170519C00250000 C 05/19/17 250.0 59.95 60.90
TSLA 170519C00252500 C 05/19/17 252.5 57.60 58.45
TSLA 170519C00255000 C 05/19/17 255.0 55.15 56.10
TSLA 170519C00257500 C 05/19/17 257.5 52.75 53.75
TSLA 170519C00260000 C 05/19/17 260.0 50.45 51.35
TSLA 170519C00262500 C 05/19/17 262.5 48.05 48.95
TSLA 170519C00265000 C 05/19/17 265.0 45.75 46.65
TSLA 170519C00267500 C 05/19/17 267.5 43.45 44.35
TSLA 170519C00270000 C 05/19/17 270.0 41.20 42.10
TSLA 170519C00272500 C 05/19/17 272.5 39.00 39.75
TSLA 170519C00275000 C 05/19/17 275.0 36.80 37.60
TSLA 170519C00277500 C 05/19/17 277.5 34.65 35.40
TSLA 170519C00280000 C 05/19/17 280.0 32.60 33.35
TSLA 170519C00282500 C 05/19/17 282.5 30.55 31.35
TSLA 170519C00285000 C 05/19/17 285.0 28.55 29.20
TSLA 170519C00287500 C 05/19/17 287.5 26.65 27.35
TSLA 170519C00290000 C 05/19/17 290.0 24.80 25.50
TSLA 170519C00292500 C 05/19/17 292.5 23.00 23.75
TSLA 170519C00295000 C 05/19/17 295.0 21.30 21.90
TSLA 170519C00297500 C 05/19/17 297.5 19.65 20.15
TSLA 170519C00300000 C 05/19/17 300.0 18.10 18.55
TSLA 170519C00302500 C 05/19/17 302.5 16.60 17.25
TSLA 170519C00305000 C 05/19/17 305.0 15.20 15.65
TSLA 170519C00307500 C 05/19/17 307.5 13.85 14.50
TSLA 170519C00310000 C 05/19/17 310.0 12.60 13.00
TSLA 170519C00312500 C 05/19/17 312.5 11.40 11.90
TSLA 170519C00315000 C 05/19/17 315.0 10.40 10.75
TSLA 170519C00317500 C 05/19/17 317.5 9.30 9.80
TSLA 170519C00320000 C 05/19/17 320.0 8.45 8.75
TSLA 170519C00322500 C 05/19/17 322.5 7.55 7.90
TSLA 170519C00325000 C 05/19/17 325.0 6.75 7.10
TSLA 170519C00327500 C 05/19/17 327.5 6.05 6.45
TSLA 170519C00330000 C 05/19/17 330.0 5.40 5.65
TSLA 170519C00332500 C 05/19/17 332.5 4.85 5.10
TSLA 170519C00335000 C 05/19/17 335.0 4.30 4.60
TSLA 170519C00337500 C 05/19/17 337.5 3.80 4.10
TSLA 170519C00340000 C 05/19/17 340.0 3.40 3.60
TSLA 170519C00342500 C 05/19/17 342.5 3.00 3.20
TSLA 170519C00345000 C 05/19/17 345.0 2.68 2.83
TSLA 170519C00350000 C 05/19/17 350.0 2.15 2.23
TSLA 170519C00355000 C 05/19/17 355.0 1.60 1.75
TSLA 170519C00360000 C 05/19/17 360.0 1.25 1.37
TSLA 170519C00365000 C 05/19/17 365.0 0.97 1.08
TSLA 170519C00370000 C 05/19/17 370.0 0.71 0.85
TSLA 170519C00375000 C 05/19/17 375.0 0.56 0.67
TSLA 170519C00380000 C 05/19/17 380.0 0.42 0.52
TSLA 170519C00385000 C 05/19/17 385.0 0.31 0.41
TSLA 170519C00390000 C 05/19/17 390.0 0.22 0.32
TSLA 170519C00395000 C 05/19/17 395.0 0.15 0.26
TSLA 170519C00400000 C 05/19/17 400.0 0.15 0.21
TSLA 170519C00405000 C 05/19/17 405.0 0.08 0.17
TSLA 170519C00410000 C 05/19/17 410.0 0.04 0.14
TSLA 170519C00415000 C 05/19/17 415.0 0.04 0.12
TSLA 170519C00420000 C 05/19/17 420.0 0.00 0.18
TSLA 170519C00425000 C 05/19/17 425.0 0.00 0.16
TSLA 170519C00430000 C 05/19/17 430.0 0.00 0.16
TSLA 170519C00440000 C 05/19/17 440.0 0.00 0.12
TSLA 170519C00450000 C 05/19/17 450.0 0.00 0.09
TSLA 170519C00460000 C 05/19/17 460.0 0.00 0.03
TSLA 170519C00470000 C 05/19/17 470.0 0.00 0.03
TSLA 170519C00480000 C 05/19/17 480.0 0.00 0.03
TSLA 170519C00490000 C 05/19/17 490.0 0.00 0.04
TSLA 170519C00500000 C 05/19/17 500.0 0.00 0.03
TSLA 170519P00160000 P 05/19/17 160.0 0.00 0.01
TSLA 170519P00165000 P 05/19/17 165.0 0.00 0.01
TSLA 170519P00170000 P 05/19/17 170.0 0.01 0.02
TSLA 170519P00175000 P 05/19/17 175.0 0.00 0.03
TSLA 170519P00180000 P 05/19/17 180.0 0.00 0.03
TSLA 170519P00185000 P 05/19/17 185.0 0.00 0.03
TSLA 170519P00190000 P 05/19/17 190.0 0.00 0.03
TSLA 170519P00195000 P 05/19/17 195.0 0.04 0.06
TSLA 170519P00200000 P 05/19/17 200.0 0.01 0.05
TSLA 170519P00205000 P 05/19/17 205.0 0.02 0.06
TSLA 170519P00210000 P 05/19/17 210.0 0.05 0.13
TSLA 170519P00215000 P 05/19/17 215.0 0.05 0.13
TSLA 170519P00217500 P 05/19/17 217.5 0.03 0.23
TSLA 170519P00220000 P 05/19/17 220.0 0.11 0.19
TSLA 170519P00222500 P 05/19/17 222.5 0.06 0.26
TSLA 170519P00225000 P 05/19/17 225.0 0.10 0.23
TSLA 170519P00227500 P 05/19/17 227.5 0.11 0.20
TSLA 170519P00230000 P 05/19/17 230.0 0.13 0.20
TSLA 170519P00232500 P 05/19/17 232.5 0.15 0.22
TSLA 170519P00235000 P 05/19/17 235.0 0.18 0.30
TSLA 170519P00237500 P 05/19/17 237.5 0.21 0.30
TSLA 170519P00240000 P 05/19/17 240.0 0.25 0.37
TSLA 170519P00242500 P 05/19/17 242.5 0.30 0.42
TSLA 170519P00245000 P 05/19/17 245.0 0.35 0.47
TSLA 170519P00247500 P 05/19/17 247.5 0.41 0.54
TSLA 170519P00250000 P 05/19/17 250.0 0.49 0.59
TSLA 170519P00252500 P 05/19/17 252.5 0.57 0.68
TSLA 170519P00255000 P 05/19/17 255.0 0.67 0.78
TSLA 170519P00257500 P 05/19/17 257.5 0.77 0.90
TSLA 170519P00260000 P 05/19/17 260.0 0.91 1.00
TSLA 170519P00262500 P 05/19/17 262.5 1.06 1.19
TSLA 170519P00265000 P 05/19/17 265.0 1.25 1.37
TSLA 170519P00267500 P 05/19/17 267.5 1.45 1.60
TSLA 170519P00270000 P 05/19/17 270.0 1.69 1.80
TSLA 170519P00272500 P 05/19/17 272.5 1.96 2.12
TSLA 170519P00275000 P 05/19/17 275.0 2.28 2.44
TSLA 170519P00277500 P 05/19/17 277.5 2.63 2.84
TSLA 170519P00280000 P 05/19/17 280.0 3.00 3.20
TSLA 170519P00282500 P 05/19/17 282.5 3.45 3.65
TSLA 170519P00285000 P 05/19/17 285.0 3.95 4.15
TSLA 170519P00287500 P 05/19/17 287.5 4.50 4.75
TSLA 170519P00290000 P 05/19/17 290.0 5.15 5.40
TSLA 170519P00292500 P 05/19/17 292.5 5.85 6.10
TSLA 170519P00295000 P 05/19/17 295.0 6.60 7.00
TSLA 170519P00297500 P 05/19/17 297.5 7.45 7.75
TSLA 170519P00300000 P 05/19/17 300.0 8.40 8.70
TSLA 170519P00302500 P 05/19/17 302.5 9.35 9.80
TSLA 170519P00305000 P 05/19/17 305.0 10.45 10.80
TSLA 170519P00307500 P 05/19/17 307.5 11.55 12.00
TSLA 170519P00310000 P 05/19/17 310.0 12.85 13.10
TSLA 170519P00312500 P 05/19/17 312.5 14.10 14.60
TSLA 170519P00315000 P 05/19/17 315.0 15.45 16.05
TSLA 170519P00317500 P 05/19/17 317.5 17.00 17.65
TSLA 170519P00320000 P 05/19/17 320.0 18.55 19.20
TSLA 170519P00322500 P 05/19/17 322.5 20.15 20.85
TSLA 170519P00325000 P 05/19/17 325.0 21.90 22.35
TSLA 170519P00327500 P 05/19/17 327.5 23.65 24.35
TSLA 170519P00330000 P 05/19/17 330.0 25.50 26.10
TSLA 170519P00332500 P 05/19/17 332.5 27.35 28.10
TSLA 170519P00335000 P 05/19/17 335.0 29.30 30.05
TSLA 170519P00337500 P 05/19/17 337.5 31.30 32.05
TSLA 170519P00340000 P 05/19/17 340.0 33.30 34.10
TSLA 170519P00342500 P 05/19/17 342.5 35.45 36.25
TSLA 170519P00345000 P 05/19/17 345.0 37.55 38.40
TSLA 170519P00350000 P 05/19/17 350.0 41.90 42.80
TSLA 170519P00355000 P 05/19/17 355.0 46.45 47.30
TSLA 170519P00360000 P 05/19/17 360.0 51.05 51.95
TSLA 170519P00365000 P 05/19/17 365.0 55.75 56.65
TSLA 170519P00370000 P 05/19/17 370.0 60.45 61.45
TSLA 170519P00375000 P 05/19/17 375.0 65.10 66.25
TSLA 170519P00380000 P 05/19/17 380.0 70.15 71.10
TSLA 170519P00385000 P 05/19/17 385.0 74.85 76.00
TSLA 170519P00390000 P 05/19/17 390.0 79.90 80.90
TSLA 170519P00395000 P 05/19/17 395.0 84.70 85.85
TSLA 170519P00400000 P 05/19/17 400.0 89.80 90.80
TSLA 170519P00405000 P 05/19/17 405.0 94.60 95.75
TSLA 170519P00410000 P 05/19/17 410.0 99.70 100.75
TSLA 170519P00415000 P 05/19/17 415.0 104.50 105.70
TSLA 170519P00420000 P 05/19/17 420.0 109.65 110.70
TSLA 170519P00425000 P 05/19/17 425.0 114.65 115.65
TSLA 170519P00430000 P 05/19/17 430.0 119.45 120.65
TSLA 170519P00440000 P 05/19/17 440.0 129.45 130.60
TSLA 170519P00450000 P 05/19/17 450.0 139.40 140.80
TSLA 170519P00460000 P 05/19/17 460.0 149.40 150.60
TSLA 170519P00470000 P 05/19/17 470.0 159.40 160.55
TSLA 170519P00480000 P 05/19/17 480.0 169.35 170.55
TSLA 170519P00490000 P 05/19/17 490.0 179.35 180.75
TSLA 170519P00500000 P 05/19/17 500.0 189.35 190.55
TSLA 170526C00195000 C 05/26/17 195.0 113.00 117.40
TSLA 170526C00200000 C 05/26/17 200.0 109.50 110.75
TSLA 170526C00205000 C 05/26/17 205.0 104.30 105.80
TSLA 170526C00210000 C 05/26/17 210.0 99.35 100.80
TSLA 170526C00215000 C 05/26/17 215.0 94.55 95.80
TSLA 170526C00217500 C 05/26/17 217.5 91.95 93.35
TSLA 170526C00220000 C 05/26/17 220.0 89.40 90.65
TSLA 170526C00222500 C 05/26/17 222.5 87.10 88.35
TSLA 170526C00225000 C 05/26/17 225.0 84.50 85.90
TSLA 170526C00227500 C 05/26/17 227.5 82.15 83.40
TSLA 170526C00230000 C 05/26/17 230.0 79.55 80.95
TSLA 170526C00232500 C 05/26/17 232.5 77.20 78.45
TSLA 170526C00235000 C 05/26/17 235.0 74.75 76.00
TSLA 170526C00237500 C 05/26/17 237.5 72.30 73.35
TSLA 170526C00240000 C 05/26/17 240.0 69.85 71.10
TSLA 170526C00242500 C 05/26/17 242.5 67.40 68.45
TSLA 170526C00245000 C 05/26/17 245.0 64.90 66.25
TSLA 170526C00247500 C 05/26/17 247.5 62.60 63.60
TSLA 170526C00250000 C 05/26/17 250.0 60.20 61.40
TSLA 170526C00252500 C 05/26/17 252.5 57.80 59.00
TSLA 170526C00255000 C 05/26/17 255.0 55.45 56.65
TSLA 170526C00257500 C 05/26/17 257.5 53.10 54.25
TSLA 170526C00260000 C 05/26/17 260.0 50.80 51.85
TSLA 170526C00262500 C 05/26/17 262.5 48.50 49.55
TSLA 170526C00265000 C 05/26/17 265.0 46.20 47.20
TSLA 170526C00267500 C 05/26/17 267.5 44.00 44.85
TSLA 170526C00270000 C 05/26/17 270.0 41.80 42.70
TSLA 170526C00272500 C 05/26/17 272.5 39.60 40.45
TSLA 170526C00275000 C 05/26/17 275.0 37.50 38.25
TSLA 170526C00277500 C 05/26/17 277.5 35.40 36.45
TSLA 170526C00280000 C 05/26/17 280.0 33.40 34.15
TSLA 170526C00282500 C 05/26/17 282.5 31.40 32.15
TSLA 170526C00285000 C 05/26/17 285.0 29.45 30.20
TSLA 170526C00287500 C 05/26/17 287.5 27.60 28.25
TSLA 170526C00290000 C 05/26/17 290.0 25.80 26.50
TSLA 170526C00292500 C 05/26/17 292.5 24.05 24.65
TSLA 170526C00295000 C 05/26/17 295.0 22.40 22.95
TSLA 170526C00297500 C 05/26/17 297.5 20.80 21.35
TSLA 170526C00300000 C 05/26/17 300.0 19.25 19.80
TSLA 170526C00302500 C 05/26/17 302.5 17.80 18.30
TSLA 170526C00305000 C 05/26/17 305.0 16.40 16.95
TSLA 170526C00307500 C 05/26/17 307.5 15.10 15.60
TSLA 170526C00310000 C 05/26/17 310.0 13.85 14.30
TSLA 170526C00312500 C 05/26/17 312.5 12.70 13.20
TSLA 170526C00315000 C 05/26/17 315.0 11.55 12.15
TSLA 170526C00317500 C 05/26/17 317.5 10.50 11.10
TSLA 170526C00320000 C 05/26/17 320.0 9.65 10.05
TSLA 170526C00322500 C 05/26/17 322.5 8.70 9.25
TSLA 170526C00325000 C 05/26/17 325.0 7.85 8.25
TSLA 170526C00327500 C 05/26/17 327.5 7.10 7.55
TSLA 170526C00330000 C 05/26/17 330.0 6.45 6.85
TSLA 170526C00332500 C 05/26/17 332.5 5.80 6.20
TSLA 170526C00335000 C 05/26/17 335.0 5.20 5.65
TSLA 170526C00337500 C 05/26/17 337.5 4.70 5.00
TSLA 170526C00340000 C 05/26/17 340.0 4.20 4.55
TSLA 170526C00345000 C 05/26/17 345.0 3.40 3.70
TSLA 170526C00350000 C 05/26/17 350.0 2.72 2.97
TSLA 170526C00355000 C 05/26/17 355.0 2.19 2.40
TSLA 170526C00360000 C 05/26/17 360.0 1.74 1.93
TSLA 170526C00365000 C 05/26/17 365.0 1.38 1.57
TSLA 170526C00370000 C 05/26/17 370.0 1.10 1.29
TSLA 170526C00375000 C 05/26/17 375.0 0.87 1.04
TSLA 170526C00380000 C 05/26/17 380.0 0.68 0.86
TSLA 170526C00385000 C 05/26/17 385.0 0.51 0.70
TSLA 170526C00390000 C 05/26/17 390.0 0.40 0.58
TSLA 170526C00395000 C 05/26/17 395.0 0.31 0.49
TSLA 170526C00400000 C 05/26/17 400.0 0.23 0.42
TSLA 170526C00405000 C 05/26/17 405.0 0.16 0.36
TSLA 170526C00410000 C 05/26/17 410.0 0.11 0.30
TSLA 170526C00415000 C 05/26/17 415.0 0.07 0.26
TSLA 170526C00420000 C 05/26/17 420.0 0.04 0.23
TSLA 170526P00195000 P 05/26/17 195.0 0.00 0.18
TSLA 170526P00200000 P 05/26/17 200.0 0.00 0.21
TSLA 170526P00205000 P 05/26/17 205.0 0.03 0.21
TSLA 170526P00210000 P 05/26/17 210.0 0.05 0.24
TSLA 170526P00215000 P 05/26/17 215.0 0.08 0.26
TSLA 170526P00217500 P 05/26/17 217.5 0.10 0.29
TSLA 170526P00220000 P 05/26/17 220.0 0.12 0.30
TSLA 170526P00222500 P 05/26/17 222.5 0.15 0.32
TSLA 170526P00225000 P 05/26/17 225.0 0.17 0.38
TSLA 170526P00227500 P 05/26/17 227.5 0.20 0.36
TSLA 170526P00230000 P 05/26/17 230.0 0.24 0.42
TSLA 170526P00232500 P 05/26/17 232.5 0.28 0.46
TSLA 170526P00235000 P 05/26/17 235.0 0.32 0.49
TSLA 170526P00237500 P 05/26/17 237.5 0.38 0.57
TSLA 170526P00240000 P 05/26/17 240.0 0.44 0.61
TSLA 170526P00242500 P 05/26/17 242.5 0.51 0.72
TSLA 170526P00245000 P 05/26/17 245.0 0.59 0.77
TSLA 170526P00247500 P 05/26/17 247.5 0.68 0.86
TSLA 170526P00250000 P 05/26/17 250.0 0.79 0.96
TSLA 170526P00252500 P 05/26/17 252.5 0.91 1.09
TSLA 170526P00255000 P 05/26/17 255.0 1.05 1.23
TSLA 170526P00257500 P 05/26/17 257.5 1.20 1.39
TSLA 170526P00260000 P 05/26/17 260.0 1.38 1.53
TSLA 170526P00262500 P 05/26/17 262.5 1.57 1.75
TSLA 170526P00265000 P 05/26/17 265.0 1.80 1.98
TSLA 170526P00267500 P 05/26/17 267.5 2.07 2.23
TSLA 170526P00270000 P 05/26/17 270.0 2.35 2.51
TSLA 170526P00272500 P 05/26/17 272.5 2.68 2.90
TSLA 170526P00275000 P 05/26/17 275.0 3.05 3.25
TSLA 170526P00277500 P 05/26/17 277.5 3.45 3.70
TSLA 170526P00280000 P 05/26/17 280.0 3.90 4.15
TSLA 170526P00282500 P 05/26/17 282.5 4.40 4.65
TSLA 170526P00285000 P 05/26/17 285.0 4.95 5.25
TSLA 170526P00287500 P 05/26/17 287.5 5.60 5.85
TSLA 170526P00290000 P 05/26/17 290.0 6.25 6.60
TSLA 170526P00292500 P 05/26/17 292.5 7.00 7.35
TSLA 170526P00295000 P 05/26/17 295.0 7.80 8.15
TSLA 170526P00297500 P 05/26/17 297.5 8.70 9.05
TSLA 170526P00300000 P 05/26/17 300.0 9.60 10.05
TSLA 170526P00302500 P 05/26/17 302.5 10.60 11.10
TSLA 170526P00305000 P 05/26/17 305.0 11.75 12.15
TSLA 170526P00307500 P 05/26/17 307.5 12.85 13.40
TSLA 170526P00310000 P 05/26/17 310.0 14.15 14.60
TSLA 170526P00312500 P 05/26/17 312.5 15.45 15.95
TSLA 170526P00315000 P 05/26/17 315.0 16.80 17.40
TSLA 170526P00317500 P 05/26/17 317.5 18.30 18.85
TSLA 170526P00320000 P 05/26/17 320.0 19.80 20.40
TSLA 170526P00322500 P 05/26/17 322.5 21.40 22.05
TSLA 170526P00325000 P 05/26/17 325.0 23.05 23.70
TSLA 170526P00327500 P 05/26/17 327.5 24.80 25.45
TSLA 170526P00330000 P 05/26/17 330.0 26.55 27.25
TSLA 170526P00332500 P 05/26/17 332.5 28.25 29.15
TSLA 170526P00335000 P 05/26/17 335.0 30.30 31.05
TSLA 170526P00337500 P 05/26/17 337.5 32.10 33.10
TSLA 170526P00340000 P 05/26/17 340.0 34.25 35.05
TSLA 170526P00345000 P 05/26/17 345.0 38.35 39.20
TSLA 170526P00350000 P 05/26/17 350.0 42.70 43.55
TSLA 170526P00355000 P 05/26/17 355.0 47.10 47.95
TSLA 170526P00360000 P 05/26/17 360.0 51.65 52.55
TSLA 170526P00365000 P 05/26/17 365.0 56.20 57.15
TSLA 170526P00370000 P 05/26/17 370.0 60.85 62.00
TSLA 170526P00375000 P 05/26/17 375.0 65.65 66.65
TSLA 170526P00380000 P 05/26/17 380.0 70.40 71.55
TSLA 170526P00385000 P 05/26/17 385.0 75.25 76.45
TSLA 170526P00390000 P 05/26/17 390.0 80.15 81.20
TSLA 170526P00395000 P 05/26/17 395.0 85.05 86.10
TSLA 170526P00400000 P 05/26/17 400.0 89.95 91.10
TSLA 170526P00405000 P 05/26/17 405.0 94.90 95.95
TSLA 170526P00410000 P 05/26/17 410.0 99.70 100.90
TSLA 170526P00415000 P 05/26/17 415.0 104.65 105.85
TSLA 170526P00420000 P 05/26/17 420.0 109.75 110.90
TSLA 170602C00192500 C 06/02/17 192.5 117.00 118.25
TSLA 170602C00195000 C 06/02/17 195.0 114.50 115.75
TSLA 170602C00197500 C 06/02/17 197.5 112.00 113.25
TSLA 170602C00200000 C 06/02/17 200.0 109.55 110.65
TSLA 170602C00202500 C 06/02/17 202.5 107.05 108.15
TSLA 170602C00205000 C 06/02/17 205.0 104.55 105.65
TSLA 170602C00207500 C 06/02/17 207.5 102.05 103.15
TSLA 170602C00210000 C 06/02/17 210.0 99.55 100.75
TSLA 170602C00212500 C 06/02/17 212.5 97.10 98.20
TSLA 170602C00215000 C 06/02/17 215.0 94.60 95.70
TSLA 170602C00217500 C 06/02/17 217.5 92.10 93.30
TSLA 170602C00220000 C 06/02/17 220.0 89.65 90.75
TSLA 170602C00222500 C 06/02/17 222.5 87.15 88.35
TSLA 170602C00225000 C 06/02/17 225.0 84.70 85.80
TSLA 170602C00227500 C 06/02/17 227.5 82.25 83.35
TSLA 170602C00230000 C 06/02/17 230.0 79.75 80.95
TSLA 170602C00232500 C 06/02/17 232.5 77.30 78.50
TSLA 170602C00235000 C 06/02/17 235.0 74.90 75.95
TSLA 170602C00237500 C 06/02/17 237.5 72.45 73.55
TSLA 170602C00240000 C 06/02/17 240.0 70.00 71.05
TSLA 170602C00242500 C 06/02/17 242.5 67.60 68.60
TSLA 170602C00245000 C 06/02/17 245.0 65.20 66.35
TSLA 170602C00247500 C 06/02/17 247.5 62.80 63.95
TSLA 170602C00250000 C 06/02/17 250.0 60.45 61.50
TSLA 170602C00252500 C 06/02/17 252.5 58.10 59.15
TSLA 170602C00255000 C 06/02/17 255.0 55.75 56.90
TSLA 170602C00257500 C 06/02/17 257.5 53.50 54.35
TSLA 170602C00260000 C 06/02/17 260.0 51.15 52.25
TSLA 170602C00262500 C 06/02/17 262.5 48.95 49.85
TSLA 170602C00265000 C 06/02/17 265.0 46.70 47.65
TSLA 170602C00267500 C 06/02/17 267.5 44.50 45.35
TSLA 170602C00270000 C 06/02/17 270.0 42.35 43.20
TSLA 170602C00272500 C 06/02/17 272.5 40.20 41.00
TSLA 170602C00275000 C 06/02/17 275.0 38.15 38.95
TSLA 170602C00277500 C 06/02/17 277.5 36.10 36.85
TSLA 170602C00280000 C 06/02/17 280.0 34.10 35.00
TSLA 170602C00282500 C 06/02/17 282.5 32.15 32.85
TSLA 170602C00285000 C 06/02/17 285.0 30.30 30.95
TSLA 170602C00287500 C 06/02/17 287.5 28.45 29.10
TSLA 170602C00290000 C 06/02/17 290.0 26.70 27.35
TSLA 170602C00292500 C 06/02/17 292.5 24.95 25.60
TSLA 170602C00295000 C 06/02/17 295.0 23.35 23.95
TSLA 170602C00297500 C 06/02/17 297.5 21.75 22.40
TSLA 170602C00300000 C 06/02/17 300.0 20.25 20.80
TSLA 170602C00302500 C 06/02/17 302.5 18.80 19.35
TSLA 170602C00305000 C 06/02/17 305.0 17.40 18.00
TSLA 170602C00307500 C 06/02/17 307.5 16.10 16.55
TSLA 170602C00310000 C 06/02/17 310.0 14.85 15.30
TSLA 170602C00312500 C 06/02/17 312.5 13.70 14.20
TSLA 170602C00315000 C 06/02/17 315.0 12.60 13.10
TSLA 170602C00317500 C 06/02/17 317.5 11.55 11.95
TSLA 170602C00320000 C 06/02/17 320.0 10.60 11.00
TSLA 170602C00322500 C 06/02/17 322.5 9.70 10.00
TSLA 170602C00325000 C 06/02/17 325.0 8.85 9.15
TSLA 170602C00327500 C 06/02/17 327.5 8.05 8.40
TSLA 170602C00330000 C 06/02/17 330.0 7.35 7.70
TSLA 170602C00332500 C 06/02/17 332.5 6.65 6.95
TSLA 170602C00335000 C 06/02/17 335.0 6.00 6.45
TSLA 170602C00337500 C 06/02/17 337.5 5.45 5.80
TSLA 170602C00340000 C 06/02/17 340.0 4.95 5.30
TSLA 170602C00342500 C 06/02/17 342.5 4.45 4.75
TSLA 170602C00345000 C 06/02/17 345.0 4.05 4.30
TSLA 170602C00347500 C 06/02/17 347.5 3.65 3.90
TSLA 170602C00350000 C 06/02/17 350.0 3.30 3.60
TSLA 170602C00352500 C 06/02/17 352.5 2.96 3.20
TSLA 170602C00355000 C 06/02/17 355.0 2.68 2.90
TSLA 170602C00357500 C 06/02/17 357.5 2.43 2.63
TSLA 170602C00360000 C 06/02/17 360.0 2.20 2.40
TSLA 170602C00365000 C 06/02/17 365.0 1.77 1.97
TSLA 170602C00370000 C 06/02/17 370.0 1.43 1.63
TSLA 170602C00375000 C 06/02/17 375.0 1.15 1.32
TSLA 170602C00380000 C 06/02/17 380.0 0.92 1.10
TSLA 170602C00385000 C 06/02/17 385.0 0.75 0.93
TSLA 170602C00390000 C 06/02/17 390.0 0.60 0.77
TSLA 170602C00395000 C 06/02/17 395.0 0.47 0.65
TSLA 170602C00400000 C 06/02/17 400.0 0.37 0.55
TSLA 170602C00405000 C 06/02/17 405.0 0.28 0.47
TSLA 170602C00410000 C 06/02/17 410.0 0.21 0.40
TSLA 170602C00415000 C 06/02/17 415.0 0.16 0.33
TSLA 170602C00420000 C 06/02/17 420.0 0.11 0.28
TSLA 170602P00192500 P 06/02/17 192.5 0.02 0.20
TSLA 170602P00195000 P 06/02/17 195.0 0.03 0.21
TSLA 170602P00197500 P 06/02/17 197.5 0.04 0.22
TSLA 170602P00200000 P 06/02/17 200.0 0.05 0.22
TSLA 170602P00202500 P 06/02/17 202.5 0.06 0.26
TSLA 170602P00205000 P 06/02/17 205.0 0.08 0.27
TSLA 170602P00207500 P 06/02/17 207.5 0.10 0.28
TSLA 170602P00210000 P 06/02/17 210.0 0.12 0.31
TSLA 170602P00212500 P 06/02/17 212.5 0.14 0.29
TSLA 170602P00215000 P 06/02/17 215.0 0.16 0.35
TSLA 170602P00217500 P 06/02/17 217.5 0.19 0.34
TSLA 170602P00220000 P 06/02/17 220.0 0.22 0.41
TSLA 170602P00222500 P 06/02/17 222.5 0.24 0.44
TSLA 170602P00225000 P 06/02/17 225.0 0.29 0.48
TSLA 170602P00227500 P 06/02/17 227.5 0.33 0.50
TSLA 170602P00230000 P 06/02/17 230.0 0.38 0.56
TSLA 170602P00232500 P 06/02/17 232.5 0.44 0.62
TSLA 170602P00235000 P 06/02/17 235.0 0.50 0.67
TSLA 170602P00237500 P 06/02/17 237.5 0.57 0.76
TSLA 170602P00240000 P 06/02/17 240.0 0.65 0.80
TSLA 170602P00242500 P 06/02/17 242.5 0.75 0.91
TSLA 170602P00245000 P 06/02/17 245.0 0.84 1.01
TSLA 170602P00247500 P 06/02/17 247.5 0.96 1.11
TSLA 170602P00250000 P 06/02/17 250.0 1.09 1.24
TSLA 170602P00252500 P 06/02/17 252.5 1.25 1.40
TSLA 170602P00255000 P 06/02/17 255.0 1.42 1.59
TSLA 170602P00257500 P 06/02/17 257.5 1.61 1.76
TSLA 170602P00260000 P 06/02/17 260.0 1.80 1.96
TSLA 170602P00262500 P 06/02/17 262.5 2.04 2.21
TSLA 170602P00265000 P 06/02/17 265.0 2.32 2.46
TSLA 170602P00267500 P 06/02/17 267.5 2.61 2.80
TSLA 170602P00270000 P 06/02/17 270.0 2.94 3.15
TSLA 170602P00272500 P 06/02/17 272.5 3.30 3.50
TSLA 170602P00275000 P 06/02/17 275.0 3.70 3.95
TSLA 170602P00277500 P 06/02/17 277.5 4.15 4.40
TSLA 170602P00280000 P 06/02/17 280.0 4.65 4.95
TSLA 170602P00282500 P 06/02/17 282.5 5.20 5.45
TSLA 170602P00285000 P 06/02/17 285.0 5.80 6.10
TSLA 170602P00287500 P 06/02/17 287.5 6.45 6.75
TSLA 170602P00290000 P 06/02/17 290.0 7.15 7.50
TSLA 170602P00292500 P 06/02/17 292.5 7.95 8.25
TSLA 170602P00295000 P 06/02/17 295.0 8.75 9.15
TSLA 170602P00297500 P 06/02/17 297.5 9.70 10.05
TSLA 170602P00300000 P 06/02/17 300.0 10.65 11.05
TSLA 170602P00302500 P 06/02/17 302.5 11.65 12.15
TSLA 170602P00305000 P 06/02/17 305.0 12.80 13.20
TSLA 170602P00307500 P 06/02/17 307.5 13.95 14.40
TSLA 170602P00310000 P 06/02/17 310.0 15.20 15.65
TSLA 170602P00312500 P 06/02/17 312.5 16.50 17.00
TSLA 170602P00315000 P 06/02/17 315.0 17.90 18.40
TSLA 170602P00317500 P 06/02/17 317.5 19.30 19.85
TSLA 170602P00320000 P 06/02/17 320.0 20.85 21.40
TSLA 170602P00322500 P 06/02/17 322.5 22.45 23.10
TSLA 170602P00325000 P 06/02/17 325.0 24.05 24.65
TSLA 170602P00327500 P 06/02/17 327.5 25.75 26.40
TSLA 170602P00330000 P 06/02/17 330.0 27.55 28.25
TSLA 170602P00332500 P 06/02/17 332.5 29.35 30.00
TSLA 170602P00335000 P 06/02/17 335.0 31.20 31.90
TSLA 170602P00337500 P 06/02/17 337.5 33.05 33.90
TSLA 170602P00340000 P 06/02/17 340.0 35.05 35.80
TSLA 170602P00342500 P 06/02/17 342.5 37.10 37.90
TSLA 170602P00345000 P 06/02/17 345.0 39.10 39.90
TSLA 170602P00347500 P 06/02/17 347.5 41.15 42.15
TSLA 170602P00350000 P 06/02/17 350.0 43.35 44.15
TSLA 170602P00352500 P 06/02/17 352.5 45.50 46.30
TSLA 170602P00355000 P 06/02/17 355.0 47.70 48.50
TSLA 170602P00357500 P 06/02/17 357.5 49.95 50.75
TSLA 170602P00360000 P 06/02/17 360.0 52.20 53.10
TSLA 170602P00365000 P 06/02/17 365.0 56.75 57.60
TSLA 170602P00370000 P 06/02/17 370.0 61.25 62.35
TSLA 170602P00375000 P 06/02/17 375.0 66.05 66.95
TSLA 170602P00380000 P 06/02/17 380.0 70.75 71.75
TSLA 170602P00385000 P 06/02/17 385.0 75.60 76.55
TSLA 170602P00390000 P 06/02/17 390.0 80.25 81.40
TSLA 170602P00395000 P 06/02/17 395.0 85.25 86.40
TSLA 170602P00400000 P 06/02/17 400.0 90.05 91.20
TSLA 170602P00405000 P 06/02/17 405.0 95.05 96.20
TSLA 170602P00410000 P 06/02/17 410.0 100.00 101.00
TSLA 170602P00415000 P 06/02/17 415.0 104.95 105.95
TSLA 170602P00420000 P 06/02/17 420.0 109.75 110.90
TSLA 170616C00095000 C 06/16/17 95.0 214.25 215.80
TSLA 170616C00100000 C 06/16/17 100.0 209.25 210.80
TSLA 170616C00105000 C 06/16/17 105.0 204.25 205.80
TSLA 170616C00110000 C 06/16/17 110.0 199.25 200.80
TSLA 170616C00115000 C 06/16/17 115.0 194.25 195.80
TSLA 170616C00120000 C 06/16/17 120.0 189.25 190.80
TSLA 170616C00125000 C 06/16/17 125.0 184.25 185.80
TSLA 170616C00130000 C 06/16/17 130.0 179.25 180.80
TSLA 170616C00135000 C 06/16/17 135.0 174.25 175.80
TSLA 170616C00140000 C 06/16/17 140.0 169.25 170.80
TSLA 170616C00145000 C 06/16/17 145.0 164.25 165.80
TSLA 170616C00150000 C 06/16/17 150.0 159.25 160.80
TSLA 170616C00155000 C 06/16/17 155.0 154.25 155.80
TSLA 170616C00160000 C 06/16/17 160.0 149.25 150.80
TSLA 170616C00165000 C 06/16/17 165.0 144.25 145.80
TSLA 170616C00170000 C 06/16/17 170.0 139.25 140.80
TSLA 170616C00175000 C 06/16/17 175.0 134.00 136.80
TSLA 170616C00180000 C 06/16/17 180.0 129.30 130.80
TSLA 170616C00185000 C 06/16/17 185.0 124.35 125.80
TSLA 170616C00190000 C 06/16/17 190.0 119.35 120.80
TSLA 170616C00195000 C 06/16/17 195.0 114.25 115.85
TSLA 170616C00200000 C 06/16/17 200.0 109.30 110.65
TSLA 170616C00205000 C 06/16/17 205.0 104.30 105.90
TSLA 170616C00210000 C 06/16/17 210.0 99.35 100.70
TSLA 170616C00215000 C 06/16/17 215.0 94.45 95.75
TSLA 170616C00220000 C 06/16/17 220.0 89.50 91.05
TSLA 170616C00225000 C 06/16/17 225.0 84.65 86.15
TSLA 170616C00230000 C 06/16/17 230.0 79.80 81.10
TSLA 170616C00235000 C 06/16/17 235.0 75.00 76.45
TSLA 170616C00240000 C 06/16/17 240.0 70.20 71.45
TSLA 170616C00245000 C 06/16/17 245.0 65.55 66.70
TSLA 170616C00250000 C 06/16/17 250.0 60.90 62.05
TSLA 170616C00255000 C 06/16/17 255.0 56.35 57.45
TSLA 170616C00260000 C 06/16/17 260.0 52.00 52.95
TSLA 170616C00265000 C 06/16/17 265.0 47.55 48.65
TSLA 170616C00270000 C 06/16/17 270.0 43.45 44.35
TSLA 170616C00275000 C 06/16/17 275.0 39.35 40.35
TSLA 170616C00280000 C 06/16/17 280.0 35.60 36.35
TSLA 170616C00285000 C 06/16/17 285.0 31.95 32.50
TSLA 170616C00290000 C 06/16/17 290.0 28.50 29.20
TSLA 170616C00295000 C 06/16/17 295.0 25.25 25.90
TSLA 170616C00300000 C 06/16/17 300.0 22.25 22.85
TSLA 170616C00305000 C 06/16/17 305.0 19.55 20.10
TSLA 170616C00310000 C 06/16/17 310.0 17.00 17.45
TSLA 170616C00315000 C 06/16/17 315.0 14.75 15.20
TSLA 170616C00320000 C 06/16/17 320.0 12.70 13.10
TSLA 170616C00325000 C 06/16/17 325.0 10.85 11.35
TSLA 170616C00330000 C 06/16/17 330.0 9.25 9.55
TSLA 170616C00335000 C 06/16/17 335.0 7.85 8.15
TSLA 170616C00340000 C 06/16/17 340.0 6.65 6.95
TSLA 170616C00345000 C 06/16/17 345.0 5.65 5.85
TSLA 170616C00350000 C 06/16/17 350.0 4.70 4.95
TSLA 170616C00355000 C 06/16/17 355.0 3.90 4.20
TSLA 170616C00360000 C 06/16/17 360.0 3.30 3.55
TSLA 170616C00365000 C 06/16/17 365.0 2.73 2.96
TSLA 170616C00370000 C 06/16/17 370.0 2.29 2.47
TSLA 170616C00375000 C 06/16/17 375.0 1.90 2.08
TSLA 170616C00380000 C 06/16/17 380.0 1.61 1.76
TSLA 170616C00385000 C 06/16/17 385.0 1.34 1.48
TSLA 170616C00390000 C 06/16/17 390.0 1.13 1.27
TSLA 170616C00395000 C 06/16/17 395.0 0.95 1.07
TSLA 170616C00400000 C 06/16/17 400.0 0.84 0.87
TSLA 170616C00405000 C 06/16/17 405.0 0.65 0.77
TSLA 170616C00410000 C 06/16/17 410.0 0.55 0.66
TSLA 170616C00415000 C 06/16/17 415.0 0.45 0.57
TSLA 170616C00420000 C 06/16/17 420.0 0.37 0.49
TSLA 170616C00425000 C 06/16/17 425.0 0.31 0.43
TSLA 170616C00430000 C 06/16/17 430.0 0.25 0.38
TSLA 170616C00435000 C 06/16/17 435.0 0.21 0.33
TSLA 170616C00440000 C 06/16/17 440.0 0.16 0.29
TSLA 170616C00445000 C 06/16/17 445.0 0.13 0.26
TSLA 170616C00450000 C 06/16/17 450.0 0.12 0.23
TSLA 170616C00455000 C 06/16/17 455.0 0.09 0.21
TSLA 170616C00460000 C 06/16/17 460.0 0.06 0.19
TSLA 170616C00465000 C 06/16/17 465.0 0.04 0.17
TSLA 170616C00470000 C 06/16/17 470.0 0.02 0.16
TSLA 170616C00480000 C 06/16/17 480.0 0.00 0.14
TSLA 170616C00490000 C 06/16/17 490.0 0.00 0.12
TSLA 170616C00500000 C 06/16/17 500.0 0.00 0.11
TSLA 170616P00095000 P 06/16/17 95.0 0.00 0.03
TSLA 170616P00100000 P 06/16/17 100.0 0.01 0.03
TSLA 170616P00105000 P 06/16/17 105.0 0.00 0.05
TSLA 170616P00110000 P 06/16/17 110.0 0.03 0.05
TSLA 170616P00115000 P 06/16/17 115.0 0.03 0.08
TSLA 170616P00120000 P 06/16/17 120.0 0.04 0.08
TSLA 170616P00125000 P 06/16/17 125.0 0.05 0.09
TSLA 170616P00130000 P 06/16/17 130.0 0.05 0.09
TSLA 170616P00135000 P 06/16/17 135.0 0.06 0.10
TSLA 170616P00140000 P 06/16/17 140.0 0.07 0.10
TSLA 170616P00145000 P 06/16/17 145.0 0.00 0.11
TSLA 170616P00150000 P 06/16/17 150.0 0.08 0.12
TSLA 170616P00155000 P 06/16/17 155.0 0.05 0.13
TSLA 170616P00160000 P 06/16/17 160.0 0.07 0.14
TSLA 170616P00165000 P 06/16/17 165.0 0.05 0.16
TSLA 170616P00170000 P 06/16/17 170.0 0.05 0.17
TSLA 170616P00175000 P 06/16/17 175.0 0.12 0.19
TSLA 170616P00180000 P 06/16/17 180.0 0.10 0.17
TSLA 170616P00185000 P 06/16/17 185.0 0.18 0.24
TSLA 170616P00190000 P 06/16/17 190.0 0.20 0.27
TSLA 170616P00195000 P 06/16/17 195.0 0.20 0.31
TSLA 170616P00200000 P 06/16/17 200.0 0.22 0.35
TSLA 170616P00205000 P 06/16/17 205.0 0.30 0.40
TSLA 170616P00210000 P 06/16/17 210.0 0.35 0.44
TSLA 170616P00215000 P 06/16/17 215.0 0.47 0.50
TSLA 170616P00220000 P 06/16/17 220.0 0.53 0.66
TSLA 170616P00225000 P 06/16/17 225.0 0.69 0.75
TSLA 170616P00230000 P 06/16/17 230.0 0.82 0.94
TSLA 170616P00235000 P 06/16/17 235.0 1.02 1.13
TSLA 170616P00240000 P 06/16/17 240.0 1.26 1.37
TSLA 170616P00245000 P 06/16/17 245.0 1.56 1.69
TSLA 170616P00250000 P 06/16/17 250.0 1.93 2.06
TSLA 170616P00255000 P 06/16/17 255.0 2.37 2.51
TSLA 170616P00260000 P 06/16/17 260.0 2.90 3.10
TSLA 170616P00265000 P 06/16/17 265.0 3.55 3.80
TSLA 170616P00270000 P 06/16/17 270.0 4.35 4.60
TSLA 170616P00275000 P 06/16/17 275.0 5.30 5.55
TSLA 170616P00280000 P 06/16/17 280.0 6.50 6.65
TSLA 170616P00285000 P 06/16/17 285.0 7.75 8.00
TSLA 170616P00290000 P 06/16/17 290.0 9.30 9.50
TSLA 170616P00295000 P 06/16/17 295.0 11.00 11.40
TSLA 170616P00300000 P 06/16/17 300.0 12.95 13.30
TSLA 170616P00305000 P 06/16/17 305.0 15.15 15.60
TSLA 170616P00310000 P 06/16/17 310.0 17.60 18.00
TSLA 170616P00315000 P 06/16/17 315.0 20.30 20.70
TSLA 170616P00320000 P 06/16/17 320.0 23.20 23.75
TSLA 170616P00325000 P 06/16/17 325.0 26.35 26.95
TSLA 170616P00330000 P 06/16/17 330.0 29.60 30.35
TSLA 170616P00335000 P 06/16/17 335.0 33.25 33.90
TSLA 170616P00340000 P 06/16/17 340.0 37.00 37.75
TSLA 170616P00345000 P 06/16/17 345.0 40.90 41.70
TSLA 170616P00350000 P 06/16/17 350.0 44.95 45.80
TSLA 170616P00355000 P 06/16/17 355.0 49.10 50.10
TSLA 170616P00360000 P 06/16/17 360.0 53.50 54.45
TSLA 170616P00365000 P 06/16/17 365.0 57.95 58.90
TSLA 170616P00370000 P 06/16/17 370.0 62.45 63.35
TSLA 170616P00375000 P 06/16/17 375.0 66.95 68.10
TSLA 170616P00380000 P 06/16/17 380.0 71.70 72.65
TSLA 170616P00385000 P 06/16/17 385.0 76.35 77.55
TSLA 170616P00390000 P 06/16/17 390.0 81.10 82.30
TSLA 170616P00395000 P 06/16/17 395.0 85.95 87.00
TSLA 170616P00400000 P 06/16/17 400.0 90.75 91.95
TSLA 170616P00405000 P 06/16/17 405.0 95.60 96.85
TSLA 170616P00410000 P 06/16/17 410.0 100.50 101.80
TSLA 170616P00415000 P 06/16/17 415.0 105.30 106.50
TSLA 170616P00420000 P 06/16/17 420.0 110.30 111.55
TSLA 170616P00425000 P 06/16/17 425.0 115.20 116.45
TSLA 170616P00430000 P 06/16/17 430.0 120.15 121.40
TSLA 170616P00435000 P 06/16/17 435.0 125.10 126.35
TSLA 170616P00440000 P 06/16/17 440.0 130.05 131.30
TSLA 170616P00445000 P 06/16/17 445.0 134.95 136.25
TSLA 170616P00450000 P 06/16/17 450.0 139.95 141.25
TSLA 170616P00455000 P 06/16/17 455.0 144.90 146.20
TSLA 170616P00460000 P 06/16/17 460.0 149.85 151.15
TSLA 170616P00465000 P 06/16/17 465.0 154.85 156.15
TSLA 170616P00470000 P 06/16/17 470.0 159.80 161.10
TSLA 170616P00480000 P 06/16/17 480.0 169.80 171.15
TSLA 170616P00490000 P 06/16/17 490.0 179.70 181.00
TSLA 170616P00500000 P 06/16/17 500.0 189.75 191.00
TSLA 170915C00120000 C 09/15/17 120.0 189.05 191.00
TSLA 170915C00125000 C 09/15/17 125.0 184.05 186.00
TSLA 170915C00130000 C 09/15/17 130.0 179.05 181.00
TSLA 170915C00135000 C 09/15/17 135.0 174.05 175.80
TSLA 170915C00140000 C 09/15/17 140.0 169.05 170.80
TSLA 170915C00145000 C 09/15/17 145.0 164.05 165.80
TSLA 170915C00150000 C 09/15/17 150.0 159.05 160.80
TSLA 170915C00155000 C 09/15/17 155.0 154.10 155.75
TSLA 170915C00160000 C 09/15/17 160.0 149.10 150.80
TSLA 170915C00165000 C 09/15/17 165.0 144.15 145.85
TSLA 170915C00170000 C 09/15/17 170.0 139.25 140.95
TSLA 170915C00175000 C 09/15/17 175.0 134.35 136.05
TSLA 170915C00180000 C 09/15/17 180.0 129.45 131.15
TSLA 170915C00185000 C 09/15/17 185.0 124.65 126.30
TSLA 170915C00190000 C 09/15/17 190.0 119.85 121.45
TSLA 170915C00195000 C 09/15/17 195.0 115.05 116.70
TSLA 170915C00200000 C 09/15/17 200.0 110.35 111.95
TSLA 170915C00205000 C 09/15/17 205.0 105.65 107.25
TSLA 170915C00210000 C 09/15/17 210.0 101.20 102.60
TSLA 170915C00215000 C 09/15/17 215.0 96.50 98.20
TSLA 170915C00220000 C 09/15/17 220.0 92.00 93.50
TSLA 170915C00225000 C 09/15/17 225.0 87.65 89.00
TSLA 170915C00230000 C 09/15/17 230.0 83.30 84.65
TSLA 170915C00235000 C 09/15/17 235.0 79.00 80.40
TSLA 170915C00240000 C 09/15/17 240.0 74.85 76.15
TSLA 170915C00245000 C 09/15/17 245.0 70.80 72.20
TSLA 170915C00250000 C 09/15/17 250.0 66.75 68.20
TSLA 170915C00255000 C 09/15/17 255.0 62.90 64.25
TSLA 170915C00260000 C 09/15/17 260.0 59.15 60.45
TSLA 170915C00265000 C 09/15/17 265.0 55.45 56.75
TSLA 170915C00270000 C 09/15/17 270.0 52.00 53.20
TSLA 170915C00275000 C 09/15/17 275.0 48.75 49.75
TSLA 170915C00280000 C 09/15/17 280.0 45.70 46.40
TSLA 170915C00285000 C 09/15/17 285.0 42.20 43.10
TSLA 170915C00290000 C 09/15/17 290.0 39.35 40.05
TSLA 170915C00295000 C 09/15/17 295.0 36.50 37.25
TSLA 170915C00300000 C 09/15/17 300.0 33.75 34.45
TSLA 170915C00305000 C 09/15/17 305.0 31.20 32.00
TSLA 170915C00310000 C 09/15/17 310.0 28.70 29.40
TSLA 170915C00315000 C 09/15/17 315.0 26.50 27.10
TSLA 170915C00320000 C 09/15/17 320.0 24.40 25.00
TSLA 170915C00325000 C 09/15/17 325.0 22.45 23.00
TSLA 170915C00330000 C 09/15/17 330.0 20.60 21.10
TSLA 170915C00335000 C 09/15/17 335.0 18.90 19.35
TSLA 170915C00340000 C 09/15/17 340.0 17.30 17.75
TSLA 170915C00345000 C 09/15/17 345.0 15.75 16.25
TSLA 170915C00350000 C 09/15/17 350.0 14.40 14.65
TSLA 170915C00360000 C 09/15/17 360.0 11.95 12.35
TSLA 170915C00370000 C 09/15/17 370.0 9.85 10.25
TSLA 170915C00380000 C 09/15/17 380.0 8.20 8.45
TSLA 170915C00390000 C 09/15/17 390.0 6.65 6.95
TSLA 170915C00400000 C 09/15/17 400.0 5.50 5.75
TSLA 170915C00410000 C 09/15/17 410.0 4.50 4.75
TSLA 170915C00420000 C 09/15/17 420.0 3.70 3.95
TSLA 170915C00430000 C 09/15/17 430.0 3.05 3.25
TSLA 170915C00440000 C 09/15/17 440.0 2.51 2.70
TSLA 170915C00450000 C 09/15/17 450.0 2.07 2.24
TSLA 170915C00460000 C 09/15/17 460.0 1.70 1.87
TSLA 170915C00470000 C 09/15/17 470.0 1.38 1.56
TSLA 170915C00480000 C 09/15/17 480.0 1.14 1.32
TSLA 170915C00490000 C 09/15/17 490.0 0.94 1.12
TSLA 170915C00500000 C 09/15/17 500.0 0.78 0.95
TSLA 170915P00120000 P 09/15/17 120.0 0.14 0.32
TSLA 170915P00125000 P 09/15/17 125.0 0.25 0.35
TSLA 170915P00130000 P 09/15/17 130.0 0.22 0.40
TSLA 170915P00135000 P 09/15/17 135.0 0.28 0.45
TSLA 170915P00140000 P 09/15/17 140.0 0.40 0.51
TSLA 170915P00145000 P 09/15/17 145.0 0.41 0.57
TSLA 170915P00150000 P 09/15/17 150.0 0.49 0.67
TSLA 170915P00155000 P 09/15/17 155.0 0.59 0.76
TSLA 170915P00160000 P 09/15/17 160.0 0.70 0.87
TSLA 170915P00165000 P 09/15/17 165.0 0.82 0.98
TSLA 170915P00170000 P 09/15/17 170.0 0.96 1.11
TSLA 170915P00175000 P 09/15/17 175.0 1.13 1.29
TSLA 170915P00180000 P 09/15/17 180.0 1.32 1.50
TSLA 170915P00185000 P 09/15/17 185.0 1.53 1.70
TSLA 170915P00190000 P 09/15/17 190.0 1.78 1.96
TSLA 170915P00195000 P 09/15/17 195.0 2.06 2.24
TSLA 170915P00200000 P 09/15/17 200.0 2.40 2.53
TSLA 170915P00205000 P 09/15/17 205.0 2.74 2.92
TSLA 170915P00210000 P 09/15/17 210.0 3.15 3.35
TSLA 170915P00215000 P 09/15/17 215.0 3.60 3.80
TSLA 170915P00220000 P 09/15/17 220.0 4.10 4.35
TSLA 170915P00225000 P 09/15/17 225.0 4.70 4.95
TSLA 170915P00230000 P 09/15/17 230.0 5.35 5.60
TSLA 170915P00235000 P 09/15/17 235.0 6.10 6.35
TSLA 170915P00240000 P 09/15/17 240.0 6.95 7.20
TSLA 170915P00245000 P 09/15/17 245.0 7.85 8.15
TSLA 170915P00250000 P 09/15/17 250.0 8.90 9.15
TSLA 170915P00255000 P 09/15/17 255.0 10.00 10.30
TSLA 170915P00260000 P 09/15/17 260.0 11.20 11.50
TSLA 170915P00265000 P 09/15/17 265.0 12.55 12.85
TSLA 170915P00270000 P 09/15/17 270.0 14.00 14.35
TSLA 170915P00275000 P 09/15/17 275.0 15.60 15.95
TSLA 170915P00280000 P 09/15/17 280.0 17.30 17.70
TSLA 170915P00285000 P 09/15/17 285.0 19.15 19.55
TSLA 170915P00290000 P 09/15/17 290.0 21.15 21.55
TSLA 170915P00295000 P 09/15/17 295.0 23.25 23.70
TSLA 170915P00300000 P 09/15/17 300.0 25.60 26.10
TSLA 170915P00305000 P 09/15/17 305.0 28.00 28.45
TSLA 170915P00310000 P 09/15/17 310.0 30.50 31.00
TSLA 170915P00315000 P 09/15/17 315.0 33.10 33.70
TSLA 170915P00320000 P 09/15/17 320.0 35.95 36.60
TSLA 170915P00325000 P 09/15/17 325.0 39.00 39.60
TSLA 170915P00330000 P 09/15/17 330.0 42.10 42.65
TSLA 170915P00335000 P 09/15/17 335.0 45.30 46.00
TSLA 170915P00340000 P 09/15/17 340.0 48.65 49.40
TSLA 170915P00345000 P 09/15/17 345.0 52.20 52.90
TSLA 170915P00350000 P 09/15/17 350.0 55.70 56.50
TSLA 170915P00360000 P 09/15/17 360.0 63.10 64.05
TSLA 170915P00370000 P 09/15/17 370.0 70.90 71.90
TSLA 170915P00380000 P 09/15/17 380.0 79.10 80.20
TSLA 170915P00390000 P 09/15/17 390.0 87.45 88.65
TSLA 170915P00400000 P 09/15/17 400.0 96.30 97.55
TSLA 170915P00410000 P 09/15/17 410.0 105.10 106.35
TSLA 170915P00420000 P 09/15/17 420.0 114.20 115.50
TSLA 170915P00430000 P 09/15/17 430.0 123.45 124.80
TSLA 170915P00440000 P 09/15/17 440.0 132.90 134.25
TSLA 170915P00450000 P 09/15/17 450.0 142.35 143.80
TSLA 170915P00460000 P 09/15/17 460.0 151.85 153.40
TSLA 170915P00470000 P 09/15/17 470.0 161.55 163.05
TSLA 170915P00480000 P 09/15/17 480.0 171.25 172.75
TSLA 170915P00490000 P 09/15/17 490.0 180.95 182.55
TSLA 170915P00500000 P 09/15/17 500.0 190.70 192.35
TSLA 171117C00125000 C 11/17/17 125.0 184.15 185.95
TSLA 171117C00130000 C 11/17/17 130.0 179.00 181.10
TSLA 171117C00135000 C 11/17/17 135.0 174.00 176.25
TSLA 171117C00140000 C 11/17/17 140.0 169.05 171.25
TSLA 171117C00145000 C 11/17/17 145.0 164.10 166.30
TSLA 171117C00150000 C 11/17/17 150.0 159.20 161.35
TSLA 171117C00155000 C 11/17/17 155.0 154.30 156.45
TSLA 171117C00160000 C 11/17/17 160.0 149.45 151.65
TSLA 171117C00165000 C 11/17/17 165.0 144.60 146.70
TSLA 171117C00170000 C 11/17/17 170.0 140.10 141.90
TSLA 171117C00175000 C 11/17/17 175.0 135.15 137.10
TSLA 171117C00180000 C 11/17/17 180.0 130.35 132.40
TSLA 171117C00185000 C 11/17/17 185.0 126.00 127.60
TSLA 171117C00190000 C 11/17/17 190.0 121.15 122.95
TSLA 171117C00195000 C 11/17/17 195.0 116.55 118.35
TSLA 171117C00200000 C 11/17/17 200.0 112.30 113.80
TSLA 171117C00205000 C 11/17/17 205.0 107.45 109.35
TSLA 171117C00210000 C 11/17/17 210.0 103.50 104.95
TSLA 171117C00215000 C 11/17/17 215.0 98.90 100.45
TSLA 171117C00220000 C 11/17/17 220.0 94.60 96.15
TSLA 171117C00225000 C 11/17/17 225.0 90.50 91.95
TSLA 171117C00230000 C 11/17/17 230.0 86.65 87.85
TSLA 171117C00235000 C 11/17/17 235.0 82.45 83.95
TSLA 171117C00240000 C 11/17/17 240.0 78.55 80.00
TSLA 171117C00245000 C 11/17/17 245.0 74.75 76.10
TSLA 171117C00250000 C 11/17/17 250.0 71.05 72.35
TSLA 171117C00255000 C 11/17/17 255.0 67.45 68.70
TSLA 171117C00260000 C 11/17/17 260.0 63.95 65.15
TSLA 171117C00265000 C 11/17/17 265.0 60.55 61.60
TSLA 171117C00270000 C 11/17/17 270.0 57.25 58.40
TSLA 171117C00275000 C 11/17/17 275.0 53.85 55.15
TSLA 171117C00280000 C 11/17/17 280.0 51.00 51.90
TSLA 171117C00285000 C 11/17/17 285.0 47.85 48.85
TSLA 171117C00290000 C 11/17/17 290.0 45.20 45.90
TSLA 171117C00295000 C 11/17/17 295.0 42.45 43.20
TSLA 171117C00300000 C 11/17/17 300.0 39.90 40.60
TSLA 171117C00305000 C 11/17/17 305.0 37.40 38.05
TSLA 171117C00310000 C 11/17/17 310.0 35.10 35.75
TSLA 171117C00315000 C 11/17/17 315.0 32.95 33.45
TSLA 171117C00320000 C 11/17/17 320.0 30.65 31.30
TSLA 171117C00325000 C 11/17/17 325.0 28.65 29.20
TSLA 171117C00330000 C 11/17/17 330.0 26.50 27.25
TSLA 171117C00335000 C 11/17/17 335.0 24.90 25.40
TSLA 171117C00340000 C 11/17/17 340.0 23.20 23.70
TSLA 171117C00350000 C 11/17/17 350.0 20.10 20.55
TSLA 171117C00360000 C 11/17/17 360.0 17.25 17.75
TSLA 171117C00370000 C 11/17/17 370.0 14.95 15.30
TSLA 171117C00380000 C 11/17/17 380.0 12.75 13.15
TSLA 171117C00390000 C 11/17/17 390.0 11.00 11.30
TSLA 171117C00400000 C 11/17/17 400.0 9.35 9.65
TSLA 171117C00410000 C 11/17/17 410.0 8.00 8.30
TSLA 171117C00420000 C 11/17/17 420.0 6.80 7.10
TSLA 171117C00430000 C 11/17/17 430.0 5.80 6.05
TSLA 171117C00440000 C 11/17/17 440.0 4.90 5.20
TSLA 171117C00450000 C 11/17/17 450.0 4.20 4.45
TSLA 171117C00460000 C 11/17/17 460.0 3.55 3.80
TSLA 171117C00470000 C 11/17/17 470.0 3.05 3.30
TSLA 171117C00480000 C 11/17/17 480.0 2.60 2.82
TSLA 171117C00490000 C 11/17/17 490.0 2.22 2.44
TSLA 171117C00500000 C 11/17/17 500.0 1.90 2.12
TSLA 171117P00125000 P 11/17/17 125.0 0.59 0.75
TSLA 171117P00130000 P 11/17/17 130.0 0.75 0.91
TSLA 171117P00135000 P 11/17/17 135.0 0.82 1.03
TSLA 171117P00140000 P 11/17/17 140.0 0.96 1.17
TSLA 171117P00145000 P 11/17/17 145.0 1.10 1.31
TSLA 171117P00150000 P 11/17/17 150.0 1.28 1.49
TSLA 171117P00155000 P 11/17/17 155.0 1.48 1.68
TSLA 171117P00160000 P 11/17/17 160.0 1.69 1.89
TSLA 171117P00165000 P 11/17/17 165.0 1.93 2.10
TSLA 171117P00170000 P 11/17/17 170.0 2.21 2.44
TSLA 171117P00175000 P 11/17/17 175.0 2.51 2.73
TSLA 171117P00180000 P 11/17/17 180.0 2.86 3.10
TSLA 171117P00185000 P 11/17/17 185.0 3.25 3.45
TSLA 171117P00190000 P 11/17/17 190.0 3.65 3.90
TSLA 171117P00195000 P 11/17/17 195.0 4.15 4.40
TSLA 171117P00200000 P 11/17/17 200.0 4.65 4.90
TSLA 171117P00205000 P 11/17/17 205.0 5.25 5.50
TSLA 171117P00210000 P 11/17/17 210.0 5.90 6.15
TSLA 171117P00215000 P 11/17/17 215.0 6.60 6.85
TSLA 171117P00220000 P 11/17/17 220.0 7.40 7.65
TSLA 171117P00225000 P 11/17/17 225.0 8.25 8.50
TSLA 171117P00230000 P 11/17/17 230.0 9.15 9.40
TSLA 171117P00235000 P 11/17/17 235.0 10.15 10.40
TSLA 171117P00240000 P 11/17/17 240.0 11.25 11.55
TSLA 171117P00245000 P 11/17/17 245.0 12.45 12.75
TSLA 171117P00250000 P 11/17/17 250.0 13.70 14.00
TSLA 171117P00255000 P 11/17/17 255.0 15.05 15.40
TSLA 171117P00260000 P 11/17/17 260.0 16.55 16.90
TSLA 171117P00265000 P 11/17/17 265.0 18.15 18.45
TSLA 171117P00270000 P 11/17/17 270.0 19.80 20.20
TSLA 171117P00275000 P 11/17/17 275.0 21.60 22.05
TSLA 171117P00280000 P 11/17/17 280.0 23.50 23.85
TSLA 171117P00285000 P 11/17/17 285.0 25.50 26.00
TSLA 171117P00290000 P 11/17/17 290.0 27.60 28.05
TSLA 171117P00295000 P 11/17/17 295.0 29.85 30.35
TSLA 171117P00300000 P 11/17/17 300.0 32.15 32.70
TSLA 171117P00305000 P 11/17/17 305.0 34.60 35.20
TSLA 171117P00310000 P 11/17/17 310.0 37.20 37.80
TSLA 171117P00315000 P 11/17/17 315.0 39.90 40.50
TSLA 171117P00320000 P 11/17/17 320.0 42.80 43.35
TSLA 171117P00325000 P 11/17/17 325.0 45.65 46.30
TSLA 171117P00330000 P 11/17/17 330.0 48.75 49.35
TSLA 171117P00335000 P 11/17/17 335.0 51.80 52.55
TSLA 171117P00340000 P 11/17/17 340.0 55.05 55.80
TSLA 171117P00350000 P 11/17/17 350.0 61.85 62.70
TSLA 171117P00360000 P 11/17/17 360.0 69.00 69.90
TSLA 171117P00370000 P 11/17/17 370.0 76.45 77.40
TSLA 171117P00380000 P 11/17/17 380.0 84.30 85.35
TSLA 171117P00390000 P 11/17/17 390.0 92.35 93.45
TSLA 171117P00400000 P 11/17/17 400.0 100.65 101.85
TSLA 171117P00410000 P 11/17/17 410.0 109.15 110.45
TSLA 171117P00420000 P 11/17/17 420.0 117.85 119.15
TSLA 171117P00430000 P 11/17/17 430.0 126.75 128.20
TSLA 171117P00440000 P 11/17/17 440.0 135.75 137.20
TSLA 171117P00450000 P 11/17/17 450.0 144.95 146.45
TSLA 171117P00460000 P 11/17/17 460.0 154.20 155.85
TSLA 171117P00470000 P 11/17/17 470.0 163.60 165.25
TSLA 171117P00480000 P 11/17/17 480.0 173.10 174.75
TSLA 171117P00490000 P 11/17/17 490.0 182.65 184.35
TSLA 171117P00500000 P 11/17/17 500.0 192.25 193.95
TSLA 171215C00155000 C 12/15/17 155.0 154.45 156.65
TSLA 171215C00160000 C 12/15/17 160.0 149.60 151.65
TSLA 171215C00165000 C 12/15/17 165.0 144.80 146.85
TSLA 171215C00170000 C 12/15/17 170.0 140.15 142.15
TSLA 171215C00175000 C 12/15/17 175.0 135.30 137.40
TSLA 171215C00180000 C 12/15/17 180.0 130.70 132.75
TSLA 171215C00185000 C 12/15/17 185.0 126.10 128.10
TSLA 171215C00190000 C 12/15/17 190.0 121.65 123.50
TSLA 171215C00195000 C 12/15/17 195.0 117.15 118.95
TSLA 171215C00200000 C 12/15/17 200.0 112.70 114.45
TSLA 171215C00210000 C 12/15/17 210.0 104.00 105.50
TSLA 171215C00215000 C 12/15/17 215.0 99.75 101.40
TSLA 171215C00220000 C 12/15/17 220.0 95.60 97.20
TSLA 171215C00225000 C 12/15/17 225.0 91.50 93.05
TSLA 171215C00230000 C 12/15/17 230.0 87.50 88.95
TSLA 171215C00235000 C 12/15/17 235.0 83.50 85.05
TSLA 171215C00240000 C 12/15/17 240.0 79.60 81.15
TSLA 171215C00245000 C 12/15/17 245.0 75.70 77.25
TSLA 171215C00250000 C 12/15/17 250.0 72.10 73.55
TSLA 171215C00255000 C 12/15/17 255.0 68.55 69.95
TSLA 171215C00260000 C 12/15/17 260.0 65.15 66.60
TSLA 171215C00265000 C 12/15/17 265.0 61.80 63.20
TSLA 171215C00270000 C 12/15/17 270.0 58.65 59.85
TSLA 171215C00275000 C 12/15/17 275.0 55.45 56.70
TSLA 171215C00280000 C 12/15/17 280.0 52.65 53.50
TSLA 171215C00285000 C 12/15/17 285.0 49.50 50.55
TSLA 171215C00290000 C 12/15/17 290.0 46.90 47.70
TSLA 171215C00295000 C 12/15/17 295.0 44.05 45.10
TSLA 171215C00300000 C 12/15/17 300.0 41.50 42.50
TSLA 171215C00305000 C 12/15/17 305.0 39.05 39.95
TSLA 171215C00310000 C 12/15/17 310.0 36.65 37.55
TSLA 171215C00315000 C 12/15/17 315.0 34.65 35.30
TSLA 171215C00320000 C 12/15/17 320.0 32.50 33.10
TSLA 171215C00325000 C 12/15/17 325.0 30.45 31.05
TSLA 171215C00330000 C 12/15/17 330.0 28.30 29.10
TSLA 171215C00335000 C 12/15/17 335.0 26.75 27.25
TSLA 171215C00340000 C 12/15/17 340.0 25.00 25.50
TSLA 171215C00345000 C 12/15/17 345.0 23.15 23.80
TSLA 171215C00350000 C 12/15/17 350.0 21.60 22.25
TSLA 171215C00355000 C 12/15/17 355.0 20.15 20.80
TSLA 171215C00360000 C 12/15/17 360.0 18.80 19.40
TSLA 171215C00365000 C 12/15/17 365.0 17.55 18.10
TSLA 171215C00370000 C 12/15/17 370.0 16.40 16.85
TSLA 171215C00375000 C 12/15/17 375.0 15.25 15.70
TSLA 171215C00380000 C 12/15/17 380.0 14.25 14.65
TSLA 171215C00385000 C 12/15/17 385.0 13.30 13.60
TSLA 171215C00390000 C 12/15/17 390.0 12.35 12.65
TSLA 171215C00395000 C 12/15/17 395.0 11.50 11.75
TSLA 171215C00400000 C 12/15/17 400.0 10.65 10.95
TSLA 171215C00405000 C 12/15/17 405.0 9.80 10.15
TSLA 171215C00410000 C 12/15/17 410.0 9.05 9.45
TSLA 171215C00420000 C 12/15/17 420.0 7.80 8.15
TSLA 171215C00430000 C 12/15/17 430.0 6.65 7.05
TSLA 171215C00440000 C 12/15/17 440.0 5.70 6.05
TSLA 171215C00450000 C 12/15/17 450.0 4.90 5.25
TSLA 171215P00155000 P 12/15/17 155.0 1.87 2.19
TSLA 171215P00160000 P 12/15/17 160.0 2.13 2.40
TSLA 171215P00165000 P 12/15/17 165.0 2.42 2.72
TSLA 171215P00170000 P 12/15/17 170.0 2.75 3.05
TSLA 171215P00175000 P 12/15/17 175.0 3.10 3.45
TSLA 171215P00180000 P 12/15/17 180.0 3.50 3.85
TSLA 171215P00185000 P 12/15/17 185.0 3.95 4.30
TSLA 171215P00190000 P 12/15/17 190.0 4.45 4.80
TSLA 171215P00195000 P 12/15/17 195.0 5.00 5.35
TSLA 171215P00200000 P 12/15/17 200.0 5.55 5.90
TSLA 171215P00210000 P 12/15/17 210.0 6.95 7.30
TSLA 171215P00215000 P 12/15/17 215.0 7.70 8.05
TSLA 171215P00220000 P 12/15/17 220.0 8.55 8.90
TSLA 171215P00225000 P 12/15/17 225.0 9.50 9.85
TSLA 171215P00230000 P 12/15/17 230.0 10.50 10.85
TSLA 171215P00235000 P 12/15/17 235.0 11.55 11.90
TSLA 171215P00240000 P 12/15/17 240.0 12.75 13.10
TSLA 171215P00245000 P 12/15/17 245.0 14.00 14.35
TSLA 171215P00250000 P 12/15/17 250.0 15.35 15.70
TSLA 171215P00255000 P 12/15/17 255.0 16.75 17.15
TSLA 171215P00260000 P 12/15/17 260.0 18.30 18.70
TSLA 171215P00265000 P 12/15/17 265.0 19.95 20.30
TSLA 171215P00270000 P 12/15/17 270.0 21.65 22.05
TSLA 171215P00275000 P 12/15/17 275.0 23.50 23.90
TSLA 171215P00280000 P 12/15/17 280.0 25.45 25.90
TSLA 171215P00285000 P 12/15/17 285.0 27.50 27.95
TSLA 171215P00290000 P 12/15/17 290.0 29.65 30.15
TSLA 171215P00295000 P 12/15/17 295.0 31.90 32.40
TSLA 171215P00300000 P 12/15/17 300.0 34.25 34.80
TSLA 171215P00305000 P 12/15/17 305.0 36.75 37.30
TSLA 171215P00310000 P 12/15/17 310.0 39.35 39.95
TSLA 171215P00315000 P 12/15/17 315.0 42.05 42.65
TSLA 171215P00320000 P 12/15/17 320.0 44.85 45.50
TSLA 171215P00325000 P 12/15/17 325.0 47.80 48.45
TSLA 171215P00330000 P 12/15/17 330.0 50.80 51.50
TSLA 171215P00335000 P 12/15/17 335.0 54.00 54.65
TSLA 171215P00340000 P 12/15/17 340.0 57.20 57.90
TSLA 171215P00345000 P 12/15/17 345.0 60.50 61.25
TSLA 171215P00350000 P 12/15/17 350.0 63.90 64.70
TSLA 171215P00355000 P 12/15/17 355.0 67.45 68.25
TSLA 171215P00360000 P 12/15/17 360.0 70.80 71.85
TSLA 171215P00365000 P 12/15/17 365.0 74.45 75.55
TSLA 171215P00370000 P 12/15/17 370.0 78.40 79.30
TSLA 171215P00375000 P 12/15/17 375.0 82.20 83.15
TSLA 171215P00380000 P 12/15/17 380.0 85.85 87.00
TSLA 171215P00385000 P 12/15/17 385.0 89.80 91.05
TSLA 171215P00390000 P 12/15/17 390.0 93.85 95.05
TSLA 171215P00395000 P 12/15/17 395.0 97.85 99.20
TSLA 171215P00400000 P 12/15/17 400.0 101.95 103.30
TSLA 171215P00405000 P 12/15/17 405.0 106.20 107.55
TSLA 171215P00410000 P 12/15/17 410.0 110.35 111.85
TSLA 171215P00420000 P 12/15/17 420.0 118.95 120.50
TSLA 171215P00430000 P 12/15/17 430.0 127.70 129.35
TSLA 171215P00440000 P 12/15/17 440.0 136.60 138.25
TSLA 171215P00450000 P 12/15/17 450.0 145.75 147.40
TSLA 180119C00020000 C 01/19/18 20.0 288.90 291.20
TSLA 180119C00025000 C 01/19/18 25.0 283.90 286.20
TSLA 180119C00030000 C 01/19/18 30.0 278.90 281.20
TSLA 180119C00035000 C 01/19/18 35.0 273.90 276.20
TSLA 180119C00040000 C 01/19/18 40.0 268.90 271.20
TSLA 180119C00045000 C 01/19/18 45.0 263.90 266.20
TSLA 180119C00050000 C 01/19/18 50.0 258.90 261.20
TSLA 180119C00055000 C 01/19/18 55.0 253.90 256.20
TSLA 180119C00060000 C 01/19/18 60.0 248.10 252.50
TSLA 180119C00065000 C 01/19/18 65.0 243.95 245.50
TSLA 180119C00070000 C 01/19/18 70.0 238.90 241.20
TSLA 180119C00075000 C 01/19/18 75.0 233.90 236.20
TSLA 180119C00080000 C 01/19/18 80.0 228.85 231.05
TSLA 180119C00085000 C 01/19/18 85.0 223.90 226.20
TSLA 180119C00090000 C 01/19/18 90.0 217.70 221.60
TSLA 180119C00095000 C 01/19/18 95.0 213.85 216.05
TSLA 180119C00100000 C 01/19/18 100.0 208.85 210.70
TSLA 180119C00105000 C 01/19/18 105.0 203.90 206.20
TSLA 180119C00110000 C 01/19/18 110.0 199.25 201.05
TSLA 180119C00115000 C 01/19/18 115.0 193.85 196.05
TSLA 180119C00120000 C 01/19/18 120.0 188.85 191.25
TSLA 180119C00125000 C 01/19/18 125.0 183.85 186.00
TSLA 180119C00130000 C 01/19/18 130.0 178.95 181.35
TSLA 180119C00135000 C 01/19/18 135.0 174.05 176.10
TSLA 180119C00140000 C 01/19/18 140.0 169.05 171.20
TSLA 180119C00145000 C 01/19/18 145.0 164.25 166.30
TSLA 180119C00150000 C 01/19/18 150.0 159.35 161.45
TSLA 180119C00155000 C 01/19/18 155.0 154.60 156.90
TSLA 180119C00160000 C 01/19/18 160.0 149.85 151.80
TSLA 180119C00165000 C 01/19/18 165.0 145.10 147.35
TSLA 180119C00170000 C 01/19/18 170.0 140.40 142.50
TSLA 180119C00175000 C 01/19/18 175.0 136.10 137.70
TSLA 180119C00180000 C 01/19/18 180.0 131.20 133.35
TSLA 180119C00185000 C 01/19/18 185.0 126.90 128.75
TSLA 180119C00190000 C 01/19/18 190.0 122.15 124.20
TSLA 180119C00195000 C 01/19/18 195.0 117.85 119.75
TSLA 180119C00200000 C 01/19/18 200.0 113.50 115.35
TSLA 180119C00210000 C 01/19/18 210.0 104.95 106.75
TSLA 180119C00220000 C 01/19/18 220.0 96.60 98.35
TSLA 180119C00230000 C 01/19/18 230.0 88.80 90.40
TSLA 180119C00240000 C 01/19/18 240.0 81.25 82.05
TSLA 180119C00250000 C 01/19/18 250.0 73.95 75.00
TSLA 180119C00260000 C 01/19/18 260.0 67.00 68.30
TSLA 180119C00270000 C 01/19/18 270.0 60.70 61.80
TSLA 180119C00280000 C 01/19/18 280.0 54.65 55.45
TSLA 180119C00290000 C 01/19/18 290.0 48.90 49.75
TSLA 180119C00300000 C 01/19/18 300.0 44.10 44.50
TSLA 180119C00310000 C 01/19/18 310.0 38.80 39.80
TSLA 180119C00320000 C 01/19/18 320.0 34.75 35.35
TSLA 180119C00330000 C 01/19/18 330.0 30.65 31.30
TSLA 180119C00340000 C 01/19/18 340.0 27.10 27.70
TSLA 180119C00350000 C 01/19/18 350.0 23.95 24.40
TSLA 180119C00360000 C 01/19/18 360.0 20.90 21.45
TSLA 180119C00370000 C 01/19/18 370.0 18.25 18.80
TSLA 180119C00380000 C 01/19/18 380.0 16.00 16.45
TSLA 180119C00390000 C 01/19/18 390.0 13.95 14.40
TSLA 180119C00400000 C 01/19/18 400.0 12.15 12.50
TSLA 180119C00410000 C 01/19/18 410.0 10.55 10.90
TSLA 180119C00420000 C 01/19/18 420.0 9.15 9.50
TSLA 180119C00430000 C 01/19/18 430.0 7.95 8.25
TSLA 180119C00440000 C 01/19/18 440.0 6.85 7.15
TSLA 180119C00450000 C 01/19/18 450.0 5.95 6.20
TSLA 180119C00460000 C 01/19/18 460.0 5.15 5.40
TSLA 180119C00470000 C 01/19/18 470.0 4.50 4.70
TSLA 180119C00480000 C 01/19/18 480.0 3.85 4.10
TSLA 180119C00490000 C 01/19/18 490.0 3.35 3.60
TSLA 180119C00500000 C 01/19/18 500.0 2.92 3.15
TSLA 180119P00020000 P 01/19/18 20.0 0.01 0.07
TSLA 180119P00025000 P 01/19/18 25.0 0.02 0.05
TSLA 180119P00030000 P 01/19/18 30.0 0.01 0.13
TSLA 180119P00035000 P 01/19/18 35.0 0.01 0.13
TSLA 180119P00040000 P 01/19/18 40.0 0.07 0.14
TSLA 180119P00045000 P 01/19/18 45.0 0.01 0.18
TSLA 180119P00050000 P 01/19/18 50.0 0.00 0.20
TSLA 180119P00055000 P 01/19/18 55.0 0.04 0.21
TSLA 180119P00060000 P 01/19/18 60.0 0.10 0.27
TSLA 180119P00065000 P 01/19/18 65.0 0.15 0.30
TSLA 180119P00070000 P 01/19/18 70.0 0.20 0.32
TSLA 180119P00075000 P 01/19/18 75.0 0.16 0.40
TSLA 180119P00080000 P 01/19/18 80.0 0.22 0.45
TSLA 180119P00085000 P 01/19/18 85.0 0.28 0.51
TSLA 180119P00090000 P 01/19/18 90.0 0.40 0.58
TSLA 180119P00095000 P 01/19/18 95.0 0.42 0.66
TSLA 180119P00100000 P 01/19/18 100.0 0.54 0.65
TSLA 180119P00105000 P 01/19/18 105.0 0.60 0.84
TSLA 180119P00110000 P 01/19/18 110.0 0.71 0.95
TSLA 180119P00115000 P 01/19/18 115.0 0.83 1.00
TSLA 180119P00120000 P 01/19/18 120.0 0.97 1.19
TSLA 180119P00125000 P 01/19/18 125.0 1.13 1.36
TSLA 180119P00130000 P 01/19/18 130.0 1.29 1.52
TSLA 180119P00135000 P 01/19/18 135.0 1.49 1.73
TSLA 180119P00140000 P 01/19/18 140.0 1.71 1.93
TSLA 180119P00145000 P 01/19/18 145.0 1.93 2.17
TSLA 180119P00150000 P 01/19/18 150.0 2.19 2.43
TSLA 180119P00155000 P 01/19/18 155.0 2.48 2.72
TSLA 180119P00160000 P 01/19/18 160.0 2.80 3.05
TSLA 180119P00165000 P 01/19/18 165.0 3.20 3.30
TSLA 180119P00170000 P 01/19/18 170.0 3.55 3.80
TSLA 180119P00175000 P 01/19/18 175.0 4.00 4.25
TSLA 180119P00180000 P 01/19/18 180.0 4.45 4.70
TSLA 180119P00185000 P 01/19/18 185.0 4.95 5.25
TSLA 180119P00190000 P 01/19/18 190.0 5.55 5.80
TSLA 180119P00195000 P 01/19/18 195.0 6.15 6.40
TSLA 180119P00200000 P 01/19/18 200.0 6.80 7.10
TSLA 180119P00210000 P 01/19/18 210.0 8.35 8.60
TSLA 180119P00220000 P 01/19/18 220.0 10.15 10.40
TSLA 180119P00230000 P 01/19/18 230.0 12.20 12.50
TSLA 180119P00240000 P 01/19/18 240.0 14.60 14.90
TSLA 180119P00250000 P 01/19/18 250.0 17.35 17.65
TSLA 180119P00260000 P 01/19/18 260.0 20.45 20.80
TSLA 180119P00270000 P 01/19/18 270.0 23.90 24.30
TSLA 180119P00280000 P 01/19/18 280.0 27.80 28.20
TSLA 180119P00290000 P 01/19/18 290.0 32.10 32.50
TSLA 180119P00300000 P 01/19/18 300.0 36.80 37.25
TSLA 180119P00310000 P 01/19/18 310.0 41.85 42.45
TSLA 180119P00320000 P 01/19/18 320.0 47.40 48.05
TSLA 180119P00330000 P 01/19/18 330.0 53.25 54.05
TSLA 180119P00340000 P 01/19/18 340.0 59.65 60.35
TSLA 180119P00350000 P 01/19/18 350.0 66.20 67.15
TSLA 180119P00360000 P 01/19/18 360.0 73.20 74.05
TSLA 180119P00370000 P 01/19/18 370.0 80.45 81.40
TSLA 180119P00380000 P 01/19/18 380.0 88.05 89.00
TSLA 180119P00390000 P 01/19/18 390.0 95.75 96.95
TSLA 180119P00400000 P 01/19/18 400.0 103.80 105.00
TSLA 180119P00410000 P 01/19/18 410.0 112.10 113.50
TSLA 180119P00420000 P 01/19/18 420.0 120.50 122.10
TSLA 180119P00430000 P 01/19/18 430.0 129.10 130.75
TSLA 180119P00440000 P 01/19/18 440.0 138.05 139.60
TSLA 180119P00450000 P 01/19/18 450.0 147.10 148.55
TSLA 180119P00460000 P 01/19/18 460.0 156.15 157.75
TSLA 180119P00470000 P 01/19/18 470.0 165.35 167.05
TSLA 180119P00480000 P 01/19/18 480.0 174.65 176.25
TSLA 180119P00490000 P 01/19/18 490.0 184.05 185.70
TSLA 180119P00500000 P 01/19/18 500.0 193.50 195.30
TSLA 190118C00050000 C 01/18/19 50.0 257.70 262.50
TSLA 190118C00055000 C 01/18/19 55.0 252.70 257.50
TSLA 190118C00060000 C 01/18/19 60.0 247.70 252.35
TSLA 190118C00065000 C 01/18/19 65.0 242.70 247.35
TSLA 190118C00070000 C 01/18/19 70.0 237.70 242.50
TSLA 190118C00075000 C 01/18/19 75.0 232.70 237.50
TSLA 190118C00080000 C 01/18/19 80.0 227.70 232.50
TSLA 190118C00085000 C 01/18/19 85.0 222.70 227.50
TSLA 190118C00090000 C 01/18/19 90.0 217.70 222.50
TSLA 190118C00095000 C 01/18/19 95.0 212.70 217.50
TSLA 190118C00100000 C 01/18/19 100.0 207.90 211.10
TSLA 190118C00105000 C 01/18/19 105.0 203.10 207.50
TSLA 190118C00110000 C 01/18/19 110.0 198.30 202.80
TSLA 190118C00115000 C 01/18/19 115.0 193.55 198.00
TSLA 190118C00120000 C 01/18/19 120.0 189.00 193.40
TSLA 190118C00125000 C 01/18/19 125.0 184.30 188.80
TSLA 190118C00130000 C 01/18/19 130.0 179.75 184.20
TSLA 190118C00135000 C 01/18/19 135.0 175.20 179.50
TSLA 190118C00140000 C 01/18/19 140.0 171.00 175.20
TSLA 190118C00145000 C 01/18/19 145.0 166.35 170.80
TSLA 190118C00150000 C 01/18/19 150.0 162.00 166.40
TSLA 190118C00155000 C 01/18/19 155.0 157.75 162.20
TSLA 190118C00160000 C 01/18/19 160.0 153.50 158.00
TSLA 190118C00165000 C 01/18/19 165.0 149.70 153.80
TSLA 190118C00170000 C 01/18/19 170.0 145.55 149.70
TSLA 190118C00175000 C 01/18/19 175.0 141.45 145.60
TSLA 190118C00180000 C 01/18/19 180.0 137.45 141.60
TSLA 190118C00185000 C 01/18/19 185.0 133.55 137.80
TSLA 190118C00190000 C 01/18/19 190.0 129.60 134.00
TSLA 190118C00195000 C 01/18/19 195.0 126.00 130.20
TSLA 190118C00200000 C 01/18/19 200.0 123.25 126.05
TSLA 190118C00210000 C 01/18/19 210.0 114.65 119.00
TSLA 190118C00220000 C 01/18/19 220.0 108.00 111.40
TSLA 190118C00230000 C 01/18/19 230.0 101.05 104.60
TSLA 190118C00240000 C 01/18/19 240.0 96.00 98.15
TSLA 190118C00250000 C 01/18/19 250.0 88.40 92.10
TSLA 190118C00260000 C 01/18/19 260.0 82.65 86.10
TSLA 190118C00270000 C 01/18/19 270.0 77.20 80.40
TSLA 190118C00280000 C 01/18/19 280.0 72.30 75.00
TSLA 190118C00290000 C 01/18/19 290.0 67.30 69.85
TSLA 190118C00300000 C 01/18/19 300.0 63.50 65.05
TSLA 190118C00310000 C 01/18/19 310.0 58.05 60.55
TSLA 190118C00320000 C 01/18/19 320.0 53.85 56.40
TSLA 190118C00330000 C 01/18/19 330.0 50.00 52.30
TSLA 190118C00340000 C 01/18/19 340.0 46.15 48.65
TSLA 190118C00350000 C 01/18/19 350.0 42.90 45.00
TSLA 190118C00360000 C 01/18/19 360.0 40.40 41.70
TSLA 190118C00365000 C 01/18/19 365.0 39.00 40.30
TSLA 190118C00370000 C 01/18/19 370.0 37.40 38.70
TSLA 190118C00375000 C 01/18/19 375.0 35.70 37.25
TSLA 190118C00380000 C 01/18/19 380.0 34.55 35.80
TSLA 190118C00385000 C 01/18/19 385.0 32.80 34.45
TSLA 190118C00390000 C 01/18/19 390.0 31.70 33.20
TSLA 190118C00395000 C 01/18/19 395.0 31.05 32.00
TSLA 190118C00400000 C 01/18/19 400.0 30.00 30.75
TSLA 190118C00405000 C 01/18/19 405.0 28.75 29.60
TSLA 190118C00410000 C 01/18/19 410.0 27.50 28.60
TSLA 190118C00415000 C 01/18/19 415.0 26.50 27.40
TSLA 190118C00420000 C 01/18/19 420.0 25.45 26.50
TSLA 190118C00430000 C 01/18/19 430.0 23.45 24.45
TSLA 190118C00440000 C 01/18/19 440.0 21.70 22.60
TSLA 190118C00450000 C 01/18/19 450.0 20.15 21.00
TSLA 190118C00460000 C 01/18/19 460.0 18.45 19.45
TSLA 190118C00470000 C 01/18/19 470.0 17.05 18.05
TSLA 190118C00480000 C 01/18/19 480.0 15.85 16.80
TSLA 190118C00490000 C 01/18/19 490.0 14.65 15.60
TSLA 190118C00500000 C 01/18/19 500.0 13.50 14.40
TSLA 190118C00510000 C 01/18/19 510.0 12.15 13.50
TSLA 190118C00520000 C 01/18/19 520.0 11.90 12.30
TSLA 190118C00530000 C 01/18/19 530.0 9.95 11.50
TSLA 190118C00540000 C 01/18/19 540.0 9.10 10.90
TSLA 190118C00550000 C 01/18/19 550.0 8.40 10.20
TSLA 190118C00560000 C 01/18/19 560.0 7.70 9.55
TSLA 190118C00570000 C 01/18/19 570.0 8.25 8.90
TSLA 190118C00580000 C 01/18/19 580.0 6.55 8.35
TSLA 190118C00590000 C 01/18/19 590.0 7.00 7.85
TSLA 190118C00600000 C 01/18/19 600.0 6.95 7.20
TSLA 190118P00050000 P 01/18/19 50.0 1.35 1.37
TSLA 190118P00055000 P 01/18/19 55.0 1.35 1.67
TSLA 190118P00060000 P 01/18/19 60.0 1.53 1.90
TSLA 190118P00065000 P 01/18/19 65.0 1.51 2.52
TSLA 190118P00070000 P 01/18/19 70.0 2.01 2.42
TSLA 190118P00075000 P 01/18/19 75.0 1.58 2.95
TSLA 190118P00080000 P 01/18/19 80.0 2.76 3.10
TSLA 190118P00085000 P 01/18/19 85.0 2.88 3.40
TSLA 190118P00090000 P 01/18/19 90.0 3.00 3.80
TSLA 190118P00095000 P 01/18/19 95.0 3.20 4.20
TSLA 190118P00100000 P 01/18/19 100.0 4.00 4.45
TSLA 190118P00105000 P 01/18/19 105.0 4.50 5.10
TSLA 190118P00110000 P 01/18/19 110.0 4.75 5.45
TSLA 190118P00115000 P 01/18/19 115.0 4.80 5.85
TSLA 190118P00120000 P 01/18/19 120.0 6.05 6.15
TSLA 190118P00125000 P 01/18/19 125.0 6.45 7.10
TSLA 190118P00130000 P 01/18/19 130.0 6.65 7.55
TSLA 190118P00135000 P 01/18/19 135.0 7.10 8.25
TSLA 190118P00140000 P 01/18/19 140.0 7.95 8.90
TSLA 190118P00145000 P 01/18/19 145.0 8.50 9.65
TSLA 190118P00150000 P 01/18/19 150.0 9.95 10.30
TSLA 190118P00155000 P 01/18/19 155.0 10.10 11.30
TSLA 190118P00160000 P 01/18/19 160.0 11.10 12.20
TSLA 190118P00165000 P 01/18/19 165.0 12.00 12.90
TSLA 190118P00170000 P 01/18/19 170.0 12.65 13.95
TSLA 190118P00175000 P 01/18/19 175.0 13.70 14.95
TSLA 190118P00180000 P 01/18/19 180.0 14.75 16.15
TSLA 190118P00185000 P 01/18/19 185.0 15.75 17.35
TSLA 190118P00190000 P 01/18/19 190.0 16.90 18.05
TSLA 190118P00195000 P 01/18/19 195.0 18.10 19.20
TSLA 190118P00200000 P 01/18/19 200.0 19.75 20.50
TSLA 190118P00210000 P 01/18/19 210.0 22.25 23.30
TSLA 190118P00220000 P 01/18/19 220.0 25.05 26.65
TSLA 190118P00230000 P 01/18/19 230.0 28.20 29.35
TSLA 190118P00240000 P 01/18/19 240.0 31.55 32.30
TSLA 190118P00250000 P 01/18/19 250.0 35.25 36.35
TSLA 190118P00260000 P 01/18/19 260.0 39.25 40.55
TSLA 190118P00270000 P 01/18/19 270.0 44.00 44.95
TSLA 190118P00280000 P 01/18/19 280.0 48.20 49.45
TSLA 190118P00290000 P 01/18/19 290.0 52.95 54.60
TSLA 190118P00300000 P 01/18/19 300.0 58.65 59.70
TSLA 190118P00310000 P 01/18/19 310.0 63.45 65.15
TSLA 190118P00320000 P 01/18/19 320.0 69.00 71.25
TSLA 190118P00330000 P 01/18/19 330.0 75.05 77.05
TSLA 190118P00340000 P 01/18/19 340.0 81.15 83.40
TSLA 190118P00350000 P 01/18/19 350.0 87.45 89.70
TSLA 190118P00360000 P 01/18/19 360.0 94.00 96.35
TSLA 190118P00365000 P 01/18/19 365.0 97.35 99.75
TSLA 190118P00370000 P 01/18/19 370.0 100.80 103.15
TSLA 190118P00375000 P 01/18/19 375.0 104.20 106.85
TSLA 190118P00380000 P 01/18/19 380.0 107.75 110.45
TSLA 190118P00385000 P 01/18/19 385.0 111.30 113.95
TSLA 190118P00390000 P 01/18/19 390.0 114.90 117.70
TSLA 190118P00395000 P 01/18/19 395.0 118.50 121.25
TSLA 190118P00400000 P 01/18/19 400.0 122.20 125.00
TSLA 190118P00405000 P 01/18/19 405.0 125.95 129.00
TSLA 190118P00410000 P 01/18/19 410.0 129.70 132.60
TSLA 190118P00415000 P 01/18/19 415.0 133.50 136.40
TSLA 190118P00420000 P 01/18/19 420.0 137.35 140.30
TSLA 190118P00430000 P 01/18/19 430.0 145.20 148.20
TSLA 190118P00440000 P 01/18/19 440.0 153.15 156.20
TSLA 190118P00450000 P 01/18/19 450.0 160.90 164.40
TSLA 190118P00460000 P 01/18/19 460.0 169.15 172.60
TSLA 190118P00470000 P 01/18/19 470.0 177.80 181.00
TSLA 190118P00480000 P 01/18/19 480.0 186.40 189.40
TSLA 190118P00490000 P 01/18/19 490.0 194.65 198.00
TSLA 190118P00500000 P 01/18/19 500.0 203.70 206.60
TSLA 190118P00510000 P 01/18/19 510.0 212.55 215.40
TSLA 190118P00520000 P 01/18/19 520.0 221.10 224.20
TSLA 190118P00530000 P 01/18/19 530.0 230.10 233.20
TSLA 190118P00540000 P 01/18/19 540.0 239.15 242.40
TSLA 190118P00550000 P 01/18/19 550.0 248.35 251.40
TSLA 190118P00560000 P 01/18/19 560.0 257.50 260.60
TSLA 190118P00570000 P 01/18/19 570.0 266.70 270.00
TSLA 190118P00580000 P 01/18/19 580.0 276.05 279.20
TSLA 190118P00590000 P 01/18/19 590.0 285.40 288.60
TSLA 190118P00600000 P 01/18/19 600.0 294.75 298.20

OPRA data is delayed 15 minutes.