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 (2017-08-18)Premium Content

Tesla Inc (TSLA)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 170825C00195000 C 08/25/17 195.0 145.25 147.25
TSLA 170825C00200000 C 08/25/17 200.0 140.20 142.25
TSLA 170825C00205000 C 08/25/17 205.0 135.20 137.25
TSLA 170825C00210000 C 08/25/17 210.0 130.10 132.55
TSLA 170825C00215000 C 08/25/17 215.0 125.20 127.25
TSLA 170825C00220000 C 08/25/17 220.0 120.20 122.25
TSLA 170825C00225000 C 08/25/17 225.0 115.20 117.35
TSLA 170825C00230000 C 08/25/17 230.0 110.20 112.50
TSLA 170825C00235000 C 08/25/17 235.0 105.10 107.40
TSLA 170825C00240000 C 08/25/17 240.0 100.20 102.50
TSLA 170825C00245000 C 08/25/17 245.0 95.20 97.35
TSLA 170825C00250000 C 08/25/17 250.0 90.20 92.25
TSLA 170825C00255000 C 08/25/17 255.0 85.20 87.45
TSLA 170825C00260000 C 08/25/17 260.0 80.15 82.45
TSLA 170825C00265000 C 08/25/17 265.0 75.15 77.45
TSLA 170825C00270000 C 08/25/17 270.0 70.10 72.40
TSLA 170825C00275000 C 08/25/17 275.0 65.10 67.35
TSLA 170825C00280000 C 08/25/17 280.0 60.05 62.10
TSLA 170825C00285000 C 08/25/17 285.0 55.10 57.55
TSLA 170825C00287500 C 08/25/17 287.5 52.55 54.95
TSLA 170825C00290000 C 08/25/17 290.0 50.20 52.60
TSLA 170825C00292500 C 08/25/17 292.5 47.75 49.90
TSLA 170825C00295000 C 08/25/17 295.0 45.10 47.50
TSLA 170825C00297500 C 08/25/17 297.5 42.65 44.85
TSLA 170825C00300000 C 08/25/17 300.0 40.75 41.65
TSLA 170825C00302500 C 08/25/17 302.5 37.70 39.80
TSLA 170825C00305000 C 08/25/17 305.0 35.25 37.45
TSLA 170825C00307500 C 08/25/17 307.5 33.15 34.80
TSLA 170825C00310000 C 08/25/17 310.0 30.85 31.85
TSLA 170825C00312500 C 08/25/17 312.5 27.80 30.15
TSLA 170825C00315000 C 08/25/17 315.0 25.35 27.70
TSLA 170825C00317500 C 08/25/17 317.5 23.45 25.05
TSLA 170825C00320000 C 08/25/17 320.0 21.10 21.95
TSLA 170825C00322500 C 08/25/17 322.5 18.70 19.65
TSLA 170825C00325000 C 08/25/17 325.0 16.35 17.15
TSLA 170825C00327500 C 08/25/17 327.5 14.10 14.80
TSLA 170825C00330000 C 08/25/17 330.0 12.15 12.55
TSLA 170825C00332500 C 08/25/17 332.5 10.05 10.45
TSLA 170825C00335000 C 08/25/17 335.0 8.00 8.50
TSLA 170825C00337500 C 08/25/17 337.5 6.40 6.70
TSLA 170825C00340000 C 08/25/17 340.0 4.85 5.00
TSLA 170825C00342500 C 08/25/17 342.5 3.55 3.80
TSLA 170825C00345000 C 08/25/17 345.0 2.45 2.63
TSLA 170825C00347500 C 08/25/17 347.5 1.68 1.83
TSLA 170825C00350000 C 08/25/17 350.0 1.08 1.18
TSLA 170825C00352500 C 08/25/17 352.5 0.68 0.83
TSLA 170825C00355000 C 08/25/17 355.0 0.42 0.49
TSLA 170825C00357500 C 08/25/17 357.5 0.24 0.36
TSLA 170825C00360000 C 08/25/17 360.0 0.14 0.17
TSLA 170825C00362500 C 08/25/17 362.5 0.07 0.12
TSLA 170825C00365000 C 08/25/17 365.0 0.03 0.09
TSLA 170825C00367500 C 08/25/17 367.5 0.00 0.07
TSLA 170825C00370000 C 08/25/17 370.0 0.02 0.05
TSLA 170825C00372500 C 08/25/17 372.5 0.00 0.06
TSLA 170825C00375000 C 08/25/17 375.0 0.01 0.04
TSLA 170825C00377500 C 08/25/17 377.5 0.02 0.06
TSLA 170825C00380000 C 08/25/17 380.0 0.01 0.04
TSLA 170825C00382500 C 08/25/17 382.5 0.00 0.04
TSLA 170825C00385000 C 08/25/17 385.0 0.00 0.03
TSLA 170825C00387500 C 08/25/17 387.5 0.01 0.05
TSLA 170825C00390000 C 08/25/17 390.0 0.01 0.03
TSLA 170825C00392500 C 08/25/17 392.5 0.00 0.03
TSLA 170825C00395000 C 08/25/17 395.0 0.00 0.08
TSLA 170825C00397500 C 08/25/17 397.5 0.00 0.13
TSLA 170825C00400000 C 08/25/17 400.0 0.01 0.03
TSLA 170825C00402500 C 08/25/17 402.5 0.00 0.03
TSLA 170825C00405000 C 08/25/17 405.0 0.00 0.01
TSLA 170825C00407500 C 08/25/17 407.5 0.00 0.03
TSLA 170825C00410000 C 08/25/17 410.0 0.00 0.02
TSLA 170825C00412500 C 08/25/17 412.5 0.00 0.13
TSLA 170825C00415000 C 08/25/17 415.0 0.00 0.03
TSLA 170825C00417500 C 08/25/17 417.5 0.00 0.03
TSLA 170825C00420000 C 08/25/17 420.0 0.00 0.02
TSLA 170825C00425000 C 08/25/17 425.0 0.00 0.02
TSLA 170825C00430000 C 08/25/17 430.0 0.00 0.12
TSLA 170825C00435000 C 08/25/17 435.0 0.00 0.12
TSLA 170825C00440000 C 08/25/17 440.0 0.00 0.03
TSLA 170825C00445000 C 08/25/17 445.0 0.00 0.12
TSLA 170825C00450000 C 08/25/17 450.0 0.00 0.12
TSLA 170825C00455000 C 08/25/17 455.0 0.00 0.02
TSLA 170825P00195000 P 08/25/17 195.0 0.00 0.02
TSLA 170825P00200000 P 08/25/17 200.0 0.00 0.03
TSLA 170825P00205000 P 08/25/17 205.0 0.00 0.03
TSLA 170825P00210000 P 08/25/17 210.0 0.00 0.02
TSLA 170825P00215000 P 08/25/17 215.0 0.00 0.02
TSLA 170825P00220000 P 08/25/17 220.0 0.00 0.11
TSLA 170825P00225000 P 08/25/17 225.0 0.00 0.02
TSLA 170825P00230000 P 08/25/17 230.0 0.00 0.03
TSLA 170825P00235000 P 08/25/17 235.0 0.00 0.03
TSLA 170825P00240000 P 08/25/17 240.0 0.00 0.02
TSLA 170825P00245000 P 08/25/17 245.0 0.00 0.02
TSLA 170825P00250000 P 08/25/17 250.0 0.00 0.04
TSLA 170825P00255000 P 08/25/17 255.0 0.00 0.13
TSLA 170825P00260000 P 08/25/17 260.0 0.00 0.04
TSLA 170825P00265000 P 08/25/17 265.0 0.00 0.03
TSLA 170825P00270000 P 08/25/17 270.0 0.00 0.13
TSLA 170825P00275000 P 08/25/17 275.0 0.00 0.04
TSLA 170825P00280000 P 08/25/17 280.0 0.00 0.05
TSLA 170825P00285000 P 08/25/17 285.0 0.01 0.05
TSLA 170825P00287500 P 08/25/17 287.5 0.00 0.05
TSLA 170825P00290000 P 08/25/17 290.0 0.01 0.13
TSLA 170825P00292500 P 08/25/17 292.5 0.02 0.13
TSLA 170825P00295000 P 08/25/17 295.0 0.03 0.13
TSLA 170825P00297500 P 08/25/17 297.5 0.04 0.08
TSLA 170825P00300000 P 08/25/17 300.0 0.05 0.07
TSLA 170825P00302500 P 08/25/17 302.5 0.08 0.09
TSLA 170825P00305000 P 08/25/17 305.0 0.06 0.11
TSLA 170825P00307500 P 08/25/17 307.5 0.07 0.13
TSLA 170825P00310000 P 08/25/17 310.0 0.08 0.14
TSLA 170825P00312500 P 08/25/17 312.5 0.10 0.18
TSLA 170825P00315000 P 08/25/17 315.0 0.13 0.23
TSLA 170825P00317500 P 08/25/17 317.5 0.18 0.27
TSLA 170825P00320000 P 08/25/17 320.0 0.30 0.35
TSLA 170825P00322500 P 08/25/17 322.5 0.34 0.45
TSLA 170825P00325000 P 08/25/17 325.0 0.48 0.60
TSLA 170825P00327500 P 08/25/17 327.5 0.72 0.80
TSLA 170825P00330000 P 08/25/17 330.0 1.00 1.08
TSLA 170825P00332500 P 08/25/17 332.5 1.36 1.50
TSLA 170825P00335000 P 08/25/17 335.0 1.89 1.95
TSLA 170825P00337500 P 08/25/17 337.5 2.64 2.68
TSLA 170825P00340000 P 08/25/17 340.0 3.55 3.65
TSLA 170825P00342500 P 08/25/17 342.5 4.70 4.95
TSLA 170825P00345000 P 08/25/17 345.0 6.10 6.35
TSLA 170825P00347500 P 08/25/17 347.5 7.75 8.15
TSLA 170825P00350000 P 08/25/17 350.0 9.65 9.95
TSLA 170825P00352500 P 08/25/17 352.5 11.50 12.40
TSLA 170825P00355000 P 08/25/17 355.0 13.65 14.60
TSLA 170825P00357500 P 08/25/17 357.5 15.95 17.05
TSLA 170825P00360000 P 08/25/17 360.0 18.30 19.45
TSLA 170825P00362500 P 08/25/17 362.5 20.70 21.85
TSLA 170825P00365000 P 08/25/17 365.0 23.15 24.35
TSLA 170825P00367500 P 08/25/17 367.5 25.60 26.85
TSLA 170825P00370000 P 08/25/17 370.0 28.10 29.35
TSLA 170825P00372500 P 08/25/17 372.5 30.00 32.45
TSLA 170825P00375000 P 08/25/17 375.0 32.45 34.90
TSLA 170825P00377500 P 08/25/17 377.5 35.25 37.40
TSLA 170825P00380000 P 08/25/17 380.0 38.10 39.80
TSLA 170825P00382500 P 08/25/17 382.5 39.90 42.30
TSLA 170825P00385000 P 08/25/17 385.0 42.35 44.80
TSLA 170825P00387500 P 08/25/17 387.5 44.95 47.25
TSLA 170825P00390000 P 08/25/17 390.0 47.45 49.75
TSLA 170825P00392500 P 08/25/17 392.5 49.95 52.25
TSLA 170825P00395000 P 08/25/17 395.0 52.45 54.75
TSLA 170825P00397500 P 08/25/17 397.5 54.90 57.30
TSLA 170825P00400000 P 08/25/17 400.0 58.10 59.35
TSLA 170825P00402500 P 08/25/17 402.5 59.95 62.25
TSLA 170825P00405000 P 08/25/17 405.0 62.50 64.85
TSLA 170825P00407500 P 08/25/17 407.5 64.90 67.30
TSLA 170825P00410000 P 08/25/17 410.0 67.45 69.75
TSLA 170825P00412500 P 08/25/17 412.5 69.95 72.25
TSLA 170825P00415000 P 08/25/17 415.0 72.45 74.75
TSLA 170825P00417500 P 08/25/17 417.5 74.90 77.30
TSLA 170825P00420000 P 08/25/17 420.0 77.50 79.85
TSLA 170825P00425000 P 08/25/17 425.0 82.45 84.75
TSLA 170825P00430000 P 08/25/17 430.0 87.45 89.75
TSLA 170825P00435000 P 08/25/17 435.0 92.40 94.80
TSLA 170825P00440000 P 08/25/17 440.0 97.45 99.75
TSLA 170825P00445000 P 08/25/17 445.0 102.40 104.80
TSLA 170825P00450000 P 08/25/17 450.0 107.40 109.80
TSLA 170825P00455000 P 08/25/17 455.0 112.50 114.85
TSLA 170901C00205000 C 09/01/17 205.0 135.25 137.35
TSLA 170901C00210000 C 09/01/17 210.0 130.25 132.35
TSLA 170901C00215000 C 09/01/17 215.0 125.25 127.40
TSLA 170901C00220000 C 09/01/17 220.0 120.30 122.40
TSLA 170901C00225000 C 09/01/17 225.0 115.25 117.40
TSLA 170901C00230000 C 09/01/17 230.0 110.30 112.40
TSLA 170901C00235000 C 09/01/17 235.0 105.30 107.40
TSLA 170901C00240000 C 09/01/17 240.0 100.30 102.45
TSLA 170901C00245000 C 09/01/17 245.0 95.35 97.45
TSLA 170901C00250000 C 09/01/17 250.0 90.40 92.45
TSLA 170901C00255000 C 09/01/17 255.0 85.40 87.50
TSLA 170901C00260000 C 09/01/17 260.0 80.35 82.50
TSLA 170901C00265000 C 09/01/17 265.0 75.45 77.50
TSLA 170901C00270000 C 09/01/17 270.0 70.55 72.60
TSLA 170901C00275000 C 09/01/17 275.0 65.50 67.55
TSLA 170901C00280000 C 09/01/17 280.0 60.50 62.55
TSLA 170901C00285000 C 09/01/17 285.0 55.55 57.60
TSLA 170901C00287500 C 09/01/17 287.5 53.10 55.15
TSLA 170901C00290000 C 09/01/17 290.0 50.85 52.20
TSLA 170901C00292500 C 09/01/17 292.5 48.20 50.20
TSLA 170901C00295000 C 09/01/17 295.0 45.70 47.75
TSLA 170901C00297500 C 09/01/17 297.5 43.25 45.25
TSLA 170901C00300000 C 09/01/17 300.0 40.85 42.80
TSLA 170901C00302500 C 09/01/17 302.5 38.50 40.40
TSLA 170901C00305000 C 09/01/17 305.0 36.20 37.85
TSLA 170901C00307500 C 09/01/17 307.5 33.65 34.95
TSLA 170901C00310000 C 09/01/17 310.0 31.50 32.55
TSLA 170901C00312500 C 09/01/17 312.5 29.05 30.15
TSLA 170901C00315000 C 09/01/17 315.0 27.00 28.00
TSLA 170901C00317500 C 09/01/17 317.5 24.75 25.70
TSLA 170901C00320000 C 09/01/17 320.0 22.40 23.65
TSLA 170901C00322500 C 09/01/17 322.5 20.40 21.10
TSLA 170901C00325000 C 09/01/17 325.0 18.30 19.00
TSLA 170901C00327500 C 09/01/17 327.5 16.35 16.95
TSLA 170901C00330000 C 09/01/17 330.0 14.50 15.00
TSLA 170901C00332500 C 09/01/17 332.5 12.75 13.15
TSLA 170901C00335000 C 09/01/17 335.0 11.05 11.40
TSLA 170901C00337500 C 09/01/17 337.5 9.45 9.80
TSLA 170901C00340000 C 09/01/17 340.0 8.05 8.35
TSLA 170901C00342500 C 09/01/17 342.5 6.75 7.00
TSLA 170901C00345000 C 09/01/17 345.0 5.65 5.85
TSLA 170901C00347500 C 09/01/17 347.5 4.65 4.85
TSLA 170901C00350000 C 09/01/17 350.0 3.75 3.95
TSLA 170901C00352500 C 09/01/17 352.5 3.05 3.25
TSLA 170901C00355000 C 09/01/17 355.0 2.44 2.59
TSLA 170901C00357500 C 09/01/17 357.5 1.94 2.07
TSLA 170901C00360000 C 09/01/17 360.0 1.54 1.71
TSLA 170901C00362500 C 09/01/17 362.5 1.20 1.30
TSLA 170901C00365000 C 09/01/17 365.0 0.94 1.07
TSLA 170901C00367500 C 09/01/17 367.5 0.72 0.83
TSLA 170901C00370000 C 09/01/17 370.0 0.54 0.65
TSLA 170901C00372500 C 09/01/17 372.5 0.40 0.53
TSLA 170901C00375000 C 09/01/17 375.0 0.33 0.43
TSLA 170901C00377500 C 09/01/17 377.5 0.23 0.33
TSLA 170901C00380000 C 09/01/17 380.0 0.16 0.26
TSLA 170901C00382500 C 09/01/17 382.5 0.12 0.23
TSLA 170901C00385000 C 09/01/17 385.0 0.09 0.14
TSLA 170901C00387500 C 09/01/17 387.5 0.06 0.18
TSLA 170901C00390000 C 09/01/17 390.0 0.04 0.14
TSLA 170901C00392500 C 09/01/17 392.5 0.02 0.12
TSLA 170901C00395000 C 09/01/17 395.0 0.00 0.10
TSLA 170901C00397500 C 09/01/17 397.5 0.00 0.13
TSLA 170901C00400000 C 09/01/17 400.0 0.02 0.06
TSLA 170901C00402500 C 09/01/17 402.5 0.00 0.20
TSLA 170901C00405000 C 09/01/17 405.0 0.01 0.13
TSLA 170901C00410000 C 09/01/17 410.0 0.00 0.05
TSLA 170901C00415000 C 09/01/17 415.0 0.00 0.18
TSLA 170901C00420000 C 09/01/17 420.0 0.01 0.03
TSLA 170901C00425000 C 09/01/17 425.0 0.00 0.16
TSLA 170901C00430000 C 09/01/17 430.0 0.00 0.06
TSLA 170901C00435000 C 09/01/17 435.0 0.00 0.06
TSLA 170901C00440000 C 09/01/17 440.0 0.00 0.14
TSLA 170901C00445000 C 09/01/17 445.0 0.00 0.14
TSLA 170901C00450000 C 09/01/17 450.0 0.00 0.14
TSLA 170901C00455000 C 09/01/17 455.0 0.00 0.14
TSLA 170901P00205000 P 09/01/17 205.0 0.00 0.14
TSLA 170901P00210000 P 09/01/17 210.0 0.00 0.14
TSLA 170901P00215000 P 09/01/17 215.0 0.00 0.14
TSLA 170901P00220000 P 09/01/17 220.0 0.00 0.14
TSLA 170901P00225000 P 09/01/17 225.0 0.00 0.15
TSLA 170901P00230000 P 09/01/17 230.0 0.00 0.15
TSLA 170901P00235000 P 09/01/17 235.0 0.00 0.17
TSLA 170901P00240000 P 09/01/17 240.0 0.00 0.21
TSLA 170901P00245000 P 09/01/17 245.0 0.00 0.13
TSLA 170901P00250000 P 09/01/17 250.0 0.00 0.08
TSLA 170901P00255000 P 09/01/17 255.0 0.00 0.24
TSLA 170901P00260000 P 09/01/17 260.0 0.03 0.12
TSLA 170901P00265000 P 09/01/17 265.0 0.06 0.15
TSLA 170901P00270000 P 09/01/17 270.0 0.05 0.16
TSLA 170901P00275000 P 09/01/17 275.0 0.08 0.19
TSLA 170901P00280000 P 09/01/17 280.0 0.13 0.20
TSLA 170901P00285000 P 09/01/17 285.0 0.18 0.28
TSLA 170901P00287500 P 09/01/17 287.5 0.19 0.31
TSLA 170901P00290000 P 09/01/17 290.0 0.25 0.34
TSLA 170901P00292500 P 09/01/17 292.5 0.26 0.39
TSLA 170901P00295000 P 09/01/17 295.0 0.32 0.41
TSLA 170901P00297500 P 09/01/17 297.5 0.37 0.47
TSLA 170901P00300000 P 09/01/17 300.0 0.42 0.55
TSLA 170901P00302500 P 09/01/17 302.5 0.50 0.67
TSLA 170901P00305000 P 09/01/17 305.0 0.54 0.71
TSLA 170901P00307500 P 09/01/17 307.5 0.65 0.83
TSLA 170901P00310000 P 09/01/17 310.0 0.76 0.95
TSLA 170901P00312500 P 09/01/17 312.5 0.93 1.11
TSLA 170901P00315000 P 09/01/17 315.0 1.11 1.30
TSLA 170901P00317500 P 09/01/17 317.5 1.33 1.53
TSLA 170901P00320000 P 09/01/17 320.0 1.61 1.77
TSLA 170901P00322500 P 09/01/17 322.5 1.94 2.11
TSLA 170901P00325000 P 09/01/17 325.0 2.35 2.56
TSLA 170901P00327500 P 09/01/17 327.5 2.80 2.92
TSLA 170901P00330000 P 09/01/17 330.0 3.35 3.45
TSLA 170901P00332500 P 09/01/17 332.5 4.00 4.20
TSLA 170901P00335000 P 09/01/17 335.0 4.80 5.00
TSLA 170901P00337500 P 09/01/17 337.5 5.65 5.90
TSLA 170901P00340000 P 09/01/17 340.0 6.70 7.00
TSLA 170901P00342500 P 09/01/17 342.5 7.85 8.20
TSLA 170901P00345000 P 09/01/17 345.0 9.20 9.55
TSLA 170901P00347500 P 09/01/17 347.5 10.70 11.00
TSLA 170901P00350000 P 09/01/17 350.0 12.30 12.65
TSLA 170901P00352500 P 09/01/17 352.5 14.05 14.50
TSLA 170901P00355000 P 09/01/17 355.0 15.90 16.40
TSLA 170901P00357500 P 09/01/17 357.5 17.85 18.55
TSLA 170901P00360000 P 09/01/17 360.0 19.75 20.80
TSLA 170901P00362500 P 09/01/17 362.5 22.10 23.00
TSLA 170901P00365000 P 09/01/17 365.0 24.25 25.25
TSLA 170901P00367500 P 09/01/17 367.5 26.35 27.70
TSLA 170901P00370000 P 09/01/17 370.0 29.00 30.15
TSLA 170901P00372500 P 09/01/17 372.5 30.70 32.60
TSLA 170901P00375000 P 09/01/17 375.0 33.10 35.05
TSLA 170901P00377500 P 09/01/17 377.5 35.50 37.45
TSLA 170901P00380000 P 09/01/17 380.0 37.95 39.95
TSLA 170901P00382500 P 09/01/17 382.5 40.35 42.35
TSLA 170901P00385000 P 09/01/17 385.0 42.85 44.85
TSLA 170901P00387500 P 09/01/17 387.5 45.30 47.35
TSLA 170901P00390000 P 09/01/17 390.0 48.10 49.50
TSLA 170901P00392500 P 09/01/17 392.5 50.25 52.35
TSLA 170901P00395000 P 09/01/17 395.0 52.70 54.75
TSLA 170901P00397500 P 09/01/17 397.5 55.20 57.25
TSLA 170901P00400000 P 09/01/17 400.0 57.70 59.80
TSLA 170901P00402500 P 09/01/17 402.5 60.20 62.30
TSLA 170901P00405000 P 09/01/17 405.0 62.70 64.80
TSLA 170901P00410000 P 09/01/17 410.0 67.65 69.75
TSLA 170901P00415000 P 09/01/17 415.0 72.65 74.70
TSLA 170901P00420000 P 09/01/17 420.0 77.65 79.70
TSLA 170901P00425000 P 09/01/17 425.0 82.65 84.70
TSLA 170901P00430000 P 09/01/17 430.0 87.65 89.70
TSLA 170901P00435000 P 09/01/17 435.0 92.65 94.70
TSLA 170901P00440000 P 09/01/17 440.0 97.65 99.70
TSLA 170901P00445000 P 09/01/17 445.0 102.65 104.70
TSLA 170901P00450000 P 09/01/17 450.0 107.65 109.70
TSLA 170901P00455000 P 09/01/17 455.0 112.65 114.70
TSLA 170908C00215000 C 09/08/17 215.0 125.30 127.45
TSLA 170908C00220000 C 09/08/17 220.0 120.30 122.45
TSLA 170908C00225000 C 09/08/17 225.0 115.35 117.45
TSLA 170908C00230000 C 09/08/17 230.0 110.35 112.50
TSLA 170908C00235000 C 09/08/17 235.0 105.40 107.50
TSLA 170908C00240000 C 09/08/17 240.0 100.40 102.50
TSLA 170908C00245000 C 09/08/17 245.0 95.45 97.55
TSLA 170908C00250000 C 09/08/17 250.0 90.55 92.55
TSLA 170908C00255000 C 09/08/17 255.0 85.60 87.65
TSLA 170908C00260000 C 09/08/17 260.0 80.50 82.60
TSLA 170908C00265000 C 09/08/17 265.0 75.60 77.65
TSLA 170908C00270000 C 09/08/17 270.0 70.60 72.70
TSLA 170908C00275000 C 09/08/17 275.0 65.65 67.70
TSLA 170908C00280000 C 09/08/17 280.0 60.80 62.80
TSLA 170908C00285000 C 09/08/17 285.0 55.85 57.85
TSLA 170908C00290000 C 09/08/17 290.0 51.05 53.00
TSLA 170908C00292500 C 09/08/17 292.5 48.55 50.55
TSLA 170908C00295000 C 09/08/17 295.0 46.15 48.10
TSLA 170908C00297500 C 09/08/17 297.5 43.75 45.70
TSLA 170908C00300000 C 09/08/17 300.0 41.45 43.30
TSLA 170908C00302500 C 09/08/17 302.5 39.05 40.90
TSLA 170908C00305000 C 09/08/17 305.0 36.75 38.55
TSLA 170908C00307500 C 09/08/17 307.5 34.60 35.95
TSLA 170908C00310000 C 09/08/17 310.0 32.30 33.65
TSLA 170908C00312500 C 09/08/17 312.5 30.15 31.40
TSLA 170908C00315000 C 09/08/17 315.0 27.95 29.05
TSLA 170908C00317500 C 09/08/17 317.5 25.70 26.90
TSLA 170908C00320000 C 09/08/17 320.0 23.65 24.80
TSLA 170908C00322500 C 09/08/17 322.5 21.75 22.75
TSLA 170908C00325000 C 09/08/17 325.0 19.90 20.75
TSLA 170908C00327500 C 09/08/17 327.5 18.00 19.05
TSLA 170908C00330000 C 09/08/17 330.0 16.25 16.95
TSLA 170908C00332500 C 09/08/17 332.5 14.55 15.40
TSLA 170908C00335000 C 09/08/17 335.0 12.90 13.75
TSLA 170908C00337500 C 09/08/17 337.5 11.50 12.10
TSLA 170908C00340000 C 09/08/17 340.0 10.15 10.75
TSLA 170908C00342500 C 09/08/17 342.5 8.90 9.40
TSLA 170908C00345000 C 09/08/17 345.0 7.70 8.05
TSLA 170908C00347500 C 09/08/17 347.5 6.65 7.10
TSLA 170908C00350000 C 09/08/17 350.0 5.70 5.95
TSLA 170908C00352500 C 09/08/17 352.5 4.85 5.25
TSLA 170908C00355000 C 09/08/17 355.0 4.15 4.50
TSLA 170908C00357500 C 09/08/17 357.5 3.45 3.85
TSLA 170908C00360000 C 09/08/17 360.0 2.92 3.25
TSLA 170908C00362500 C 09/08/17 362.5 2.46 2.76
TSLA 170908C00365000 C 09/08/17 365.0 2.04 2.33
TSLA 170908C00367500 C 09/08/17 367.5 1.70 1.93
TSLA 170908C00370000 C 09/08/17 370.0 1.40 1.52
TSLA 170908C00372500 C 09/08/17 372.5 1.16 1.44
TSLA 170908C00375000 C 09/08/17 375.0 0.95 1.20
TSLA 170908C00377500 C 09/08/17 377.5 0.77 0.98
TSLA 170908C00380000 C 09/08/17 380.0 0.63 0.83
TSLA 170908C00382500 C 09/08/17 382.5 0.50 0.72
TSLA 170908C00385000 C 09/08/17 385.0 0.42 0.60
TSLA 170908C00387500 C 09/08/17 387.5 0.32 0.52
TSLA 170908C00390000 C 09/08/17 390.0 0.26 0.52
TSLA 170908C00392500 C 09/08/17 392.5 0.20 0.46
TSLA 170908C00395000 C 09/08/17 395.0 0.16 0.40
TSLA 170908C00397500 C 09/08/17 397.5 0.12 0.36
TSLA 170908C00400000 C 09/08/17 400.0 0.10 0.31
TSLA 170908C00402500 C 09/08/17 402.5 0.06 0.31
TSLA 170908C00405000 C 09/08/17 405.0 0.04 0.24
TSLA 170908C00410000 C 09/08/17 410.0 0.00 0.27
TSLA 170908C00415000 C 09/08/17 415.0 0.00 0.24
TSLA 170908C00420000 C 09/08/17 420.0 0.00 0.23
TSLA 170908C00425000 C 09/08/17 425.0 0.00 0.21
TSLA 170908C00430000 C 09/08/17 430.0 0.00 0.20
TSLA 170908C00435000 C 09/08/17 435.0 0.00 0.20
TSLA 170908C00440000 C 09/08/17 440.0 0.00 0.19
TSLA 170908C00445000 C 09/08/17 445.0 0.00 0.19
TSLA 170908C00450000 C 09/08/17 450.0 0.00 0.18
TSLA 170908C00455000 C 09/08/17 455.0 0.00 0.18
TSLA 170908P00215000 P 09/08/17 215.0 0.00 0.18
TSLA 170908P00220000 P 09/08/17 220.0 0.00 0.22
TSLA 170908P00225000 P 09/08/17 225.0 0.00 0.25
TSLA 170908P00230000 P 09/08/17 230.0 0.02 0.28
TSLA 170908P00235000 P 09/08/17 235.0 0.03 0.29
TSLA 170908P00240000 P 09/08/17 240.0 0.05 0.32
TSLA 170908P00245000 P 09/08/17 245.0 0.07 0.34
TSLA 170908P00250000 P 09/08/17 250.0 0.09 0.35
TSLA 170908P00255000 P 09/08/17 255.0 0.12 0.39
TSLA 170908P00260000 P 09/08/17 260.0 0.15 0.41
TSLA 170908P00265000 P 09/08/17 265.0 0.18 0.41
TSLA 170908P00270000 P 09/08/17 270.0 0.23 0.49
TSLA 170908P00275000 P 09/08/17 275.0 0.29 0.53
TSLA 170908P00280000 P 09/08/17 280.0 0.36 0.59
TSLA 170908P00285000 P 09/08/17 285.0 0.45 0.69
TSLA 170908P00290000 P 09/08/17 290.0 0.59 0.70
TSLA 170908P00292500 P 09/08/17 292.5 0.65 0.88
TSLA 170908P00295000 P 09/08/17 295.0 0.72 0.97
TSLA 170908P00297500 P 09/08/17 297.5 0.81 1.05
TSLA 170908P00300000 P 09/08/17 300.0 0.90 1.16
TSLA 170908P00302500 P 09/08/17 302.5 1.04 1.31
TSLA 170908P00305000 P 09/08/17 305.0 1.20 1.46
TSLA 170908P00307500 P 09/08/17 307.5 1.38 1.65
TSLA 170908P00310000 P 09/08/17 310.0 1.62 1.89
TSLA 170908P00312500 P 09/08/17 312.5 1.87 2.15
TSLA 170908P00315000 P 09/08/17 315.0 2.14 2.42
TSLA 170908P00317500 P 09/08/17 317.5 2.45 2.72
TSLA 170908P00320000 P 09/08/17 320.0 2.85 3.15
TSLA 170908P00322500 P 09/08/17 322.5 3.30 3.60
TSLA 170908P00325000 P 09/08/17 325.0 3.85 4.15
TSLA 170908P00327500 P 09/08/17 327.5 4.40 4.75
TSLA 170908P00330000 P 09/08/17 330.0 5.10 5.50
TSLA 170908P00332500 P 09/08/17 332.5 5.85 6.25
TSLA 170908P00335000 P 09/08/17 335.0 6.70 7.15
TSLA 170908P00337500 P 09/08/17 337.5 7.70 8.20
TSLA 170908P00340000 P 09/08/17 340.0 8.95 9.35
TSLA 170908P00342500 P 09/08/17 342.5 10.00 10.60
TSLA 170908P00345000 P 09/08/17 345.0 11.30 11.90
TSLA 170908P00347500 P 09/08/17 347.5 12.55 13.40
TSLA 170908P00350000 P 09/08/17 350.0 14.10 14.90
TSLA 170908P00352500 P 09/08/17 352.5 15.70 16.65
TSLA 170908P00355000 P 09/08/17 355.0 17.45 18.40
TSLA 170908P00357500 P 09/08/17 357.5 19.30 20.30
TSLA 170908P00360000 P 09/08/17 360.0 21.40 22.30
TSLA 170908P00362500 P 09/08/17 362.5 23.30 24.35
TSLA 170908P00365000 P 09/08/17 365.0 25.25 26.45
TSLA 170908P00367500 P 09/08/17 367.5 27.45 28.65
TSLA 170908P00370000 P 09/08/17 370.0 29.70 30.90
TSLA 170908P00372500 P 09/08/17 372.5 31.75 33.25
TSLA 170908P00375000 P 09/08/17 375.0 33.85 35.55
TSLA 170908P00377500 P 09/08/17 377.5 36.15 38.00
TSLA 170908P00380000 P 09/08/17 380.0 38.45 40.30
TSLA 170908P00382500 P 09/08/17 382.5 40.85 42.75
TSLA 170908P00385000 P 09/08/17 385.0 43.20 45.15
TSLA 170908P00387500 P 09/08/17 387.5 45.65 47.60
TSLA 170908P00390000 P 09/08/17 390.0 48.05 50.05
TSLA 170908P00392500 P 09/08/17 392.5 50.50 52.50
TSLA 170908P00395000 P 09/08/17 395.0 52.90 54.90
TSLA 170908P00397500 P 09/08/17 397.5 55.40 57.40
TSLA 170908P00400000 P 09/08/17 400.0 57.85 59.90
TSLA 170908P00402500 P 09/08/17 402.5 60.30 62.40
TSLA 170908P00405000 P 09/08/17 405.0 62.80 64.75
TSLA 170908P00410000 P 09/08/17 410.0 67.75 69.85
TSLA 170908P00415000 P 09/08/17 415.0 72.75 74.80
TSLA 170908P00420000 P 09/08/17 420.0 77.70 79.80
TSLA 170908P00425000 P 09/08/17 425.0 82.70 84.80
TSLA 170908P00430000 P 09/08/17 430.0 87.65 89.80
TSLA 170908P00435000 P 09/08/17 435.0 92.65 94.75
TSLA 170908P00440000 P 09/08/17 440.0 97.65 99.70
TSLA 170908P00445000 P 09/08/17 445.0 102.65 104.70
TSLA 170908P00450000 P 09/08/17 450.0 107.65 109.70
TSLA 170908P00455000 P 09/08/17 455.0 112.65 114.70
TSLA 170915C00120000 C 09/15/17 120.0 220.40 222.35
TSLA 170915C00125000 C 09/15/17 125.0 215.40 217.35
TSLA 170915C00130000 C 09/15/17 130.0 210.40 212.35
TSLA 170915C00135000 C 09/15/17 135.0 205.40 207.35
TSLA 170915C00140000 C 09/15/17 140.0 200.40 202.35
TSLA 170915C00145000 C 09/15/17 145.0 195.40 197.35
TSLA 170915C00150000 C 09/15/17 150.0 190.40 192.35
TSLA 170915C00155000 C 09/15/17 155.0 185.40 187.35
TSLA 170915C00160000 C 09/15/17 160.0 180.40 182.35
TSLA 170915C00165000 C 09/15/17 165.0 175.40 177.35
TSLA 170915C00170000 C 09/15/17 170.0 170.40 172.35
TSLA 170915C00175000 C 09/15/17 175.0 165.45 167.35
TSLA 170915C00180000 C 09/15/17 180.0 160.45 162.35
TSLA 170915C00185000 C 09/15/17 185.0 155.45 157.35
TSLA 170915C00190000 C 09/15/17 190.0 150.45 152.40
TSLA 170915C00195000 C 09/15/17 195.0 145.45 147.40
TSLA 170915C00200000 C 09/15/17 200.0 140.55 142.45
TSLA 170915C00205000 C 09/15/17 205.0 135.55 137.45
TSLA 170915C00210000 C 09/15/17 210.0 130.55 132.45
TSLA 170915C00215000 C 09/15/17 215.0 125.55 127.45
TSLA 170915C00220000 C 09/15/17 220.0 120.55 122.50
TSLA 170915C00225000 C 09/15/17 225.0 115.60 117.50
TSLA 170915C00230000 C 09/15/17 230.0 110.60 112.55
TSLA 170915C00235000 C 09/15/17 235.0 105.70 107.55
TSLA 170915C00240000 C 09/15/17 240.0 100.70 102.60
TSLA 170915C00245000 C 09/15/17 245.0 95.80 97.65
TSLA 170915C00250000 C 09/15/17 250.0 90.85 92.70
TSLA 170915C00255000 C 09/15/17 255.0 85.85 87.70
TSLA 170915C00260000 C 09/15/17 260.0 80.90 82.75
TSLA 170915C00265000 C 09/15/17 265.0 75.95 77.80
TSLA 170915C00270000 C 09/15/17 270.0 71.05 72.95
TSLA 170915C00275000 C 09/15/17 275.0 66.15 68.00
TSLA 170915C00280000 C 09/15/17 280.0 61.25 62.85
TSLA 170915C00285000 C 09/15/17 285.0 56.45 58.20
TSLA 170915C00290000 C 09/15/17 290.0 51.70 53.40
TSLA 170915C00295000 C 09/15/17 295.0 47.00 48.65
TSLA 170915C00300000 C 09/15/17 300.0 42.50 43.75
TSLA 170915C00305000 C 09/15/17 305.0 37.90 39.05
TSLA 170915C00310000 C 09/15/17 310.0 33.55 34.50
TSLA 170915C00315000 C 09/15/17 315.0 29.30 30.25
TSLA 170915C00320000 C 09/15/17 320.0 25.35 26.20
TSLA 170915C00325000 C 09/15/17 325.0 21.65 22.35
TSLA 170915C00327500 C 09/15/17 327.5 19.85 20.50
TSLA 170915C00330000 C 09/15/17 330.0 18.25 18.75
TSLA 170915C00332500 C 09/15/17 332.5 16.55 17.00
TSLA 170915C00335000 C 09/15/17 335.0 15.10 15.50
TSLA 170915C00337500 C 09/15/17 337.5 13.65 14.00
TSLA 170915C00340000 C 09/15/17 340.0 12.25 12.55
TSLA 170915C00342500 C 09/15/17 342.5 11.00 11.30
TSLA 170915C00345000 C 09/15/17 345.0 9.85 10.10
TSLA 170915C00347500 C 09/15/17 347.5 8.75 9.10
TSLA 170915C00350000 C 09/15/17 350.0 7.75 8.00
TSLA 170915C00352500 C 09/15/17 352.5 6.85 7.10
TSLA 170915C00355000 C 09/15/17 355.0 6.05 6.25
TSLA 170915C00357500 C 09/15/17 357.5 5.30 5.45
TSLA 170915C00360000 C 09/15/17 360.0 4.65 4.85
TSLA 170915C00362500 C 09/15/17 362.5 4.05 4.35
TSLA 170915C00365000 C 09/15/17 365.0 3.55 3.80
TSLA 170915C00367500 C 09/15/17 367.5 3.05 3.35
TSLA 170915C00370000 C 09/15/17 370.0 2.64 2.89
TSLA 170915C00372500 C 09/15/17 372.5 2.28 2.52
TSLA 170915C00375000 C 09/15/17 375.0 2.06 2.20
TSLA 170915C00380000 C 09/15/17 380.0 1.47 1.68
TSLA 170915C00385000 C 09/15/17 385.0 1.08 1.20
TSLA 170915C00390000 C 09/15/17 390.0 0.85 1.01
TSLA 170915C00395000 C 09/15/17 395.0 0.57 0.79
TSLA 170915C00400000 C 09/15/17 400.0 0.51 0.55
TSLA 170915C00405000 C 09/15/17 405.0 0.29 0.51
TSLA 170915C00410000 C 09/15/17 410.0 0.31 0.43
TSLA 170915C00415000 C 09/15/17 415.0 0.21 0.35
TSLA 170915C00420000 C 09/15/17 420.0 0.12 0.31
TSLA 170915C00425000 C 09/15/17 425.0 0.05 0.27
TSLA 170915C00430000 C 09/15/17 430.0 0.14 0.22
TSLA 170915C00435000 C 09/15/17 435.0 0.02 0.23
TSLA 170915C00440000 C 09/15/17 440.0 0.06 0.17
TSLA 170915C00445000 C 09/15/17 445.0 0.09 0.16
TSLA 170915C00450000 C 09/15/17 450.0 0.07 0.15
TSLA 170915C00455000 C 09/15/17 455.0 0.05 0.18
TSLA 170915C00460000 C 09/15/17 460.0 0.04 0.17
TSLA 170915C00465000 C 09/15/17 465.0 0.04 0.17
TSLA 170915C00470000 C 09/15/17 470.0 0.05 0.17
TSLA 170915C00475000 C 09/15/17 475.0 0.05 0.16
TSLA 170915C00480000 C 09/15/17 480.0 0.05 0.16
TSLA 170915C00485000 C 09/15/17 485.0 0.05 0.09
TSLA 170915C00490000 C 09/15/17 490.0 0.01 0.16
TSLA 170915C00495000 C 09/15/17 495.0 0.04 0.15
TSLA 170915C00500000 C 09/15/17 500.0 0.01 0.06
TSLA 170915C00505000 C 09/15/17 505.0 0.01 0.15
TSLA 170915C00510000 C 09/15/17 510.0 0.00 0.15
TSLA 170915C00515000 C 09/15/17 515.0 0.00 0.04
TSLA 170915C00520000 C 09/15/17 520.0 0.00 0.04
TSLA 170915C00525000 C 09/15/17 525.0 0.00 0.14
TSLA 170915C00530000 C 09/15/17 530.0 0.00 0.04
TSLA 170915C00535000 C 09/15/17 535.0 0.00 0.14
TSLA 170915C00540000 C 09/15/17 540.0 0.00 0.14
TSLA 170915C00545000 C 09/15/17 545.0 0.00 0.13
TSLA 170915C00550000 C 09/15/17 550.0 0.02 0.03
TSLA 170915C00555000 C 09/15/17 555.0 0.00 0.13
TSLA 170915C00560000 C 09/15/17 560.0 0.00 0.13
TSLA 170915C00565000 C 09/15/17 565.0 0.00 0.13
TSLA 170915C00570000 C 09/15/17 570.0 0.00 0.13
TSLA 170915C00580000 C 09/15/17 580.0 0.00 0.12
TSLA 170915C00590000 C 09/15/17 590.0 0.00 0.12
TSLA 170915C00600000 C 09/15/17 600.0 0.00 0.06
TSLA 170915C00610000 C 09/15/17 610.0 0.00 0.11
TSLA 170915C00620000 C 09/15/17 620.0 0.00 0.11
TSLA 170915C00630000 C 09/15/17 630.0 0.00 0.11
TSLA 170915C00640000 C 09/15/17 640.0 0.00 0.11
TSLA 170915C00650000 C 09/15/17 650.0 0.00 0.03
TSLA 170915P00120000 P 09/15/17 120.0 0.00 0.05
TSLA 170915P00125000 P 09/15/17 125.0 0.00 0.13
TSLA 170915P00130000 P 09/15/17 130.0 0.00 0.05
TSLA 170915P00135000 P 09/15/17 135.0 0.00 0.13
TSLA 170915P00140000 P 09/15/17 140.0 0.00 0.03
TSLA 170915P00145000 P 09/15/17 145.0 0.00 0.13
TSLA 170915P00150000 P 09/15/17 150.0 0.00 0.05
TSLA 170915P00155000 P 09/15/17 155.0 0.00 0.14
TSLA 170915P00160000 P 09/15/17 160.0 0.00 0.14
TSLA 170915P00165000 P 09/15/17 165.0 0.00 0.14
TSLA 170915P00170000 P 09/15/17 170.0 0.01 0.14
TSLA 170915P00175000 P 09/15/17 175.0 0.00 0.15
TSLA 170915P00180000 P 09/15/17 180.0 0.01 0.15
TSLA 170915P00185000 P 09/15/17 185.0 0.01 0.16
TSLA 170915P00190000 P 09/15/17 190.0 0.05 0.17
TSLA 170915P00195000 P 09/15/17 195.0 0.04 0.20
TSLA 170915P00200000 P 09/15/17 200.0 0.05 0.24
TSLA 170915P00205000 P 09/15/17 205.0 0.06 0.26
TSLA 170915P00210000 P 09/15/17 210.0 0.06 0.18
TSLA 170915P00215000 P 09/15/17 215.0 0.09 0.29
TSLA 170915P00220000 P 09/15/17 220.0 0.09 0.31
TSLA 170915P00225000 P 09/15/17 225.0 0.11 0.33
TSLA 170915P00230000 P 09/15/17 230.0 0.19 0.33
TSLA 170915P00235000 P 09/15/17 235.0 0.18 0.39
TSLA 170915P00240000 P 09/15/17 240.0 0.20 0.32
TSLA 170915P00245000 P 09/15/17 245.0 0.23 0.43
TSLA 170915P00250000 P 09/15/17 250.0 0.31 0.40
TSLA 170915P00255000 P 09/15/17 255.0 0.32 0.50
TSLA 170915P00260000 P 09/15/17 260.0 0.39 0.53
TSLA 170915P00265000 P 09/15/17 265.0 0.50 0.60
TSLA 170915P00270000 P 09/15/17 270.0 0.62 0.72
TSLA 170915P00275000 P 09/15/17 275.0 0.60 0.79
TSLA 170915P00280000 P 09/15/17 280.0 0.79 0.90
TSLA 170915P00285000 P 09/15/17 285.0 0.87 1.05
TSLA 170915P00290000 P 09/15/17 290.0 1.08 1.29
TSLA 170915P00295000 P 09/15/17 295.0 1.34 1.55
TSLA 170915P00300000 P 09/15/17 300.0 1.75 1.94
TSLA 170915P00305000 P 09/15/17 305.0 2.19 2.38
TSLA 170915P00310000 P 09/15/17 310.0 2.75 2.93
TSLA 170915P00315000 P 09/15/17 315.0 3.50 3.70
TSLA 170915P00320000 P 09/15/17 320.0 4.40 4.55
TSLA 170915P00325000 P 09/15/17 325.0 5.55 5.80
TSLA 170915P00327500 P 09/15/17 327.5 6.25 6.50
TSLA 170915P00330000 P 09/15/17 330.0 7.05 7.30
TSLA 170915P00332500 P 09/15/17 332.5 7.90 8.05
TSLA 170915P00335000 P 09/15/17 335.0 8.80 9.10
TSLA 170915P00337500 P 09/15/17 337.5 9.85 10.15
TSLA 170915P00340000 P 09/15/17 340.0 11.00 11.25
TSLA 170915P00342500 P 09/15/17 342.5 12.20 12.60
TSLA 170915P00345000 P 09/15/17 345.0 13.40 13.80
TSLA 170915P00347500 P 09/15/17 347.5 14.75 15.35
TSLA 170915P00350000 P 09/15/17 350.0 16.20 16.80
TSLA 170915P00352500 P 09/15/17 352.5 17.75 18.50
TSLA 170915P00355000 P 09/15/17 355.0 19.45 20.05
TSLA 170915P00357500 P 09/15/17 357.5 21.15 21.95
TSLA 170915P00360000 P 09/15/17 360.0 22.85 23.75
TSLA 170915P00362500 P 09/15/17 362.5 24.75 25.75
TSLA 170915P00365000 P 09/15/17 365.0 26.65 27.75
TSLA 170915P00367500 P 09/15/17 367.5 28.85 29.90
TSLA 170915P00370000 P 09/15/17 370.0 30.95 32.00
TSLA 170915P00372500 P 09/15/17 372.5 33.10 34.20
TSLA 170915P00375000 P 09/15/17 375.0 35.20 36.35
TSLA 170915P00380000 P 09/15/17 380.0 39.75 41.00
TSLA 170915P00385000 P 09/15/17 385.0 44.00 45.70
TSLA 170915P00390000 P 09/15/17 390.0 48.70 50.40
TSLA 170915P00395000 P 09/15/17 395.0 53.35 55.30
TSLA 170915P00400000 P 09/15/17 400.0 58.20 60.10
TSLA 170915P00405000 P 09/15/17 405.0 63.05 65.05
TSLA 170915P00410000 P 09/15/17 410.0 67.95 69.95
TSLA 170915P00415000 P 09/15/17 415.0 72.90 74.90
TSLA 170915P00420000 P 09/15/17 420.0 77.85 79.85
TSLA 170915P00425000 P 09/15/17 425.0 82.80 84.85
TSLA 170915P00430000 P 09/15/17 430.0 88.00 89.70
TSLA 170915P00435000 P 09/15/17 435.0 92.70 94.75
TSLA 170915P00440000 P 09/15/17 440.0 97.95 99.65
TSLA 170915P00445000 P 09/15/17 445.0 102.85 104.75
TSLA 170915P00450000 P 09/15/17 450.0 107.90 109.70
TSLA 170915P00455000 P 09/15/17 455.0 112.65 114.70
TSLA 170915P00460000 P 09/15/17 460.0 117.65 119.70
TSLA 170915P00465000 P 09/15/17 465.0 122.65 124.75
TSLA 170915P00470000 P 09/15/17 470.0 127.70 129.75
TSLA 170915P00475000 P 09/15/17 475.0 132.70 134.75
TSLA 170915P00480000 P 09/15/17 480.0 137.70 139.75
TSLA 170915P00485000 P 09/15/17 485.0 142.70 144.75
TSLA 170915P00490000 P 09/15/17 490.0 147.70 149.75
TSLA 170915P00495000 P 09/15/17 495.0 152.70 154.75
TSLA 170915P00500000 P 09/15/17 500.0 157.70 159.75
TSLA 170915P00505000 P 09/15/17 505.0 162.70 164.75
TSLA 170915P00510000 P 09/15/17 510.0 167.70 169.75
TSLA 170915P00515000 P 09/15/17 515.0 172.70 174.75
TSLA 170915P00520000 P 09/15/17 520.0 177.70 179.75
TSLA 170915P00525000 P 09/15/17 525.0 182.70 184.75
TSLA 170915P00530000 P 09/15/17 530.0 187.70 189.75
TSLA 170915P00535000 P 09/15/17 535.0 192.65 194.75
TSLA 170915P00540000 P 09/15/17 540.0 197.65 199.75
TSLA 170915P00545000 P 09/15/17 545.0 202.65 204.75
TSLA 170915P00550000 P 09/15/17 550.0 207.65 209.75
TSLA 170915P00555000 P 09/15/17 555.0 212.65 214.75
TSLA 170915P00560000 P 09/15/17 560.0 217.90 219.75
TSLA 170915P00565000 P 09/15/17 565.0 222.65 224.75
TSLA 170915P00570000 P 09/15/17 570.0 227.65 229.75
TSLA 170915P00580000 P 09/15/17 580.0 237.65 239.75
TSLA 170915P00590000 P 09/15/17 590.0 247.65 249.75
TSLA 170915P00600000 P 09/15/17 600.0 257.65 259.75
TSLA 170915P00610000 P 09/15/17 610.0 267.70 269.75
TSLA 170915P00620000 P 09/15/17 620.0 277.65 279.75
TSLA 170915P00630000 P 09/15/17 630.0 287.65 289.75
TSLA 170915P00640000 P 09/15/17 640.0 297.65 299.75
TSLA 170915P00650000 P 09/15/17 650.0 307.65 309.75
TSLA 170922C00235000 C 09/22/17 235.0 105.30 107.95
TSLA 170922C00240000 C 09/22/17 240.0 100.35 103.00
TSLA 170922C00245000 C 09/22/17 245.0 95.40 98.20
TSLA 170922C00250000 C 09/22/17 250.0 90.80 93.25
TSLA 170922C00255000 C 09/22/17 255.0 85.50 88.30
TSLA 170922C00260000 C 09/22/17 260.0 80.60 83.40
TSLA 170922C00265000 C 09/22/17 265.0 75.85 78.45
TSLA 170922C00270000 C 09/22/17 270.0 70.80 73.60
TSLA 170922C00275000 C 09/22/17 275.0 66.05 68.75
TSLA 170922C00280000 C 09/22/17 280.0 61.25 63.95
TSLA 170922C00285000 C 09/22/17 285.0 56.60 59.15
TSLA 170922C00290000 C 09/22/17 290.0 51.90 54.40
TSLA 170922C00292500 C 09/22/17 292.5 49.60 52.10
TSLA 170922C00295000 C 09/22/17 295.0 47.45 49.75
TSLA 170922C00297500 C 09/22/17 297.5 45.40 47.10
TSLA 170922C00300000 C 09/22/17 300.0 42.95 44.90
TSLA 170922C00302500 C 09/22/17 302.5 40.90 42.50
TSLA 170922C00305000 C 09/22/17 305.0 38.55 40.00
TSLA 170922C00307500 C 09/22/17 307.5 36.40 38.45
TSLA 170922C00310000 C 09/22/17 310.0 34.40 35.90
TSLA 170922C00312500 C 09/22/17 312.5 32.30 34.25
TSLA 170922C00315000 C 09/22/17 315.0 30.30 31.65
TSLA 170922C00317500 C 09/22/17 317.5 28.65 29.55
TSLA 170922C00320000 C 09/22/17 320.0 26.55 27.35
TSLA 170922C00322500 C 09/22/17 322.5 24.80 25.55
TSLA 170922C00325000 C 09/22/17 325.0 23.10 23.90
TSLA 170922C00327500 C 09/22/17 327.5 21.35 22.15
TSLA 170922C00330000 C 09/22/17 330.0 19.75 20.35
TSLA 170922C00332500 C 09/22/17 332.5 18.05 18.80
TSLA 170922C00335000 C 09/22/17 335.0 16.60 17.20
TSLA 170922C00337500 C 09/22/17 337.5 15.20 15.75
TSLA 170922C00340000 C 09/22/17 340.0 13.90 14.35
TSLA 170922C00342500 C 09/22/17 342.5 12.55 13.15
TSLA 170922C00345000 C 09/22/17 345.0 11.45 11.90
TSLA 170922C00347500 C 09/22/17 347.5 10.35 10.75
TSLA 170922C00350000 C 09/22/17 350.0 9.30 9.70
TSLA 170922C00352500 C 09/22/17 352.5 8.40 8.80
TSLA 170922C00355000 C 09/22/17 355.0 7.60 8.00
TSLA 170922C00357500 C 09/22/17 357.5 6.80 7.10
TSLA 170922C00360000 C 09/22/17 360.0 6.05 6.35
TSLA 170922C00362500 C 09/22/17 362.5 5.40 5.60
TSLA 170922C00365000 C 09/22/17 365.0 4.80 5.00
TSLA 170922C00367500 C 09/22/17 367.5 4.25 4.50
TSLA 170922C00370000 C 09/22/17 370.0 3.75 4.20
TSLA 170922C00372500 C 09/22/17 372.5 3.30 3.75
TSLA 170922C00375000 C 09/22/17 375.0 2.94 3.35
TSLA 170922C00377500 C 09/22/17 377.5 2.57 2.97
TSLA 170922C00380000 C 09/22/17 380.0 2.25 2.57
TSLA 170922C00382500 C 09/22/17 382.5 1.96 2.33
TSLA 170922C00385000 C 09/22/17 385.0 1.71 2.09
TSLA 170922C00387500 C 09/22/17 387.5 1.50 1.80
TSLA 170922C00390000 C 09/22/17 390.0 1.29 1.60
TSLA 170922C00392500 C 09/22/17 392.5 1.11 1.42
TSLA 170922C00395000 C 09/22/17 395.0 1.01 1.27
TSLA 170922C00397500 C 09/22/17 397.5 0.86 1.13
TSLA 170922C00400000 C 09/22/17 400.0 0.77 1.01
TSLA 170922C00402500 C 09/22/17 402.5 0.67 0.92
TSLA 170922C00405000 C 09/22/17 405.0 0.56 0.88
TSLA 170922C00410000 C 09/22/17 410.0 0.45 0.73
TSLA 170922C00415000 C 09/22/17 415.0 0.35 0.57
TSLA 170922C00420000 C 09/22/17 420.0 0.27 0.51
TSLA 170922C00425000 C 09/22/17 425.0 0.22 0.47
TSLA 170922C00430000 C 09/22/17 430.0 0.17 0.32
TSLA 170922C00435000 C 09/22/17 435.0 0.11 0.31
TSLA 170922C00440000 C 09/22/17 440.0 0.09 0.26
TSLA 170922C00445000 C 09/22/17 445.0 0.07 0.34
TSLA 170922C00450000 C 09/22/17 450.0 0.06 0.31
TSLA 170922C00455000 C 09/22/17 455.0 0.01 0.27
TSLA 170922C00460000 C 09/22/17 460.0 0.01 0.26
TSLA 170922C00465000 C 09/22/17 465.0 0.01 0.27
TSLA 170922C00470000 C 09/22/17 470.0 0.01 0.25
TSLA 170922C00475000 C 09/22/17 475.0 0.01 0.27
TSLA 170922C00480000 C 09/22/17 480.0 0.00 0.26
TSLA 170922P00235000 P 09/22/17 235.0 0.17 0.56
TSLA 170922P00240000 P 09/22/17 240.0 0.21 0.61
TSLA 170922P00245000 P 09/22/17 245.0 0.27 0.66
TSLA 170922P00250000 P 09/22/17 250.0 0.40 0.70
TSLA 170922P00255000 P 09/22/17 255.0 0.44 0.78
TSLA 170922P00260000 P 09/22/17 260.0 0.55 0.78
TSLA 170922P00265000 P 09/22/17 265.0 0.68 0.96
TSLA 170922P00270000 P 09/22/17 270.0 0.81 1.09
TSLA 170922P00275000 P 09/22/17 275.0 0.90 1.23
TSLA 170922P00280000 P 09/22/17 280.0 1.10 1.26
TSLA 170922P00285000 P 09/22/17 285.0 1.32 1.65
TSLA 170922P00290000 P 09/22/17 290.0 1.59 1.95
TSLA 170922P00292500 P 09/22/17 292.5 1.76 2.15
TSLA 170922P00295000 P 09/22/17 295.0 1.94 2.33
TSLA 170922P00297500 P 09/22/17 297.5 2.15 2.55
TSLA 170922P00300000 P 09/22/17 300.0 2.43 2.81
TSLA 170922P00302500 P 09/22/17 302.5 2.70 3.10
TSLA 170922P00305000 P 09/22/17 305.0 2.99 3.45
TSLA 170922P00307500 P 09/22/17 307.5 3.30 3.75
TSLA 170922P00310000 P 09/22/17 310.0 3.70 4.15
TSLA 170922P00312500 P 09/22/17 312.5 4.10 4.55
TSLA 170922P00315000 P 09/22/17 315.0 4.60 5.05
TSLA 170922P00317500 P 09/22/17 317.5 5.10 5.45
TSLA 170922P00320000 P 09/22/17 320.0 5.65 6.05
TSLA 170922P00322500 P 09/22/17 322.5 6.30 6.70
TSLA 170922P00325000 P 09/22/17 325.0 7.00 7.40
TSLA 170922P00327500 P 09/22/17 327.5 7.75 8.20
TSLA 170922P00330000 P 09/22/17 330.0 8.55 9.05
TSLA 170922P00332500 P 09/22/17 332.5 9.40 9.90
TSLA 170922P00335000 P 09/22/17 335.0 10.35 11.00
TSLA 170922P00337500 P 09/22/17 337.5 11.40 12.05
TSLA 170922P00340000 P 09/22/17 340.0 12.55 13.25
TSLA 170922P00342500 P 09/22/17 342.5 13.80 14.55
TSLA 170922P00345000 P 09/22/17 345.0 15.10 15.70
TSLA 170922P00347500 P 09/22/17 347.5 16.35 17.25
TSLA 170922P00350000 P 09/22/17 350.0 17.90 18.65
TSLA 170922P00352500 P 09/22/17 352.5 19.20 20.25
TSLA 170922P00355000 P 09/22/17 355.0 21.05 21.90
TSLA 170922P00357500 P 09/22/17 357.5 22.50 23.65
TSLA 170922P00360000 P 09/22/17 360.0 24.10 25.30
TSLA 170922P00362500 P 09/22/17 362.5 26.15 27.30
TSLA 170922P00365000 P 09/22/17 365.0 27.80 29.20
TSLA 170922P00367500 P 09/22/17 367.5 30.05 31.40
TSLA 170922P00370000 P 09/22/17 370.0 31.80 33.50
TSLA 170922P00372500 P 09/22/17 372.5 33.80 35.55
TSLA 170922P00375000 P 09/22/17 375.0 36.10 37.80
TSLA 170922P00377500 P 09/22/17 377.5 38.10 39.95
TSLA 170922P00380000 P 09/22/17 380.0 40.35 42.10
TSLA 170922P00382500 P 09/22/17 382.5 42.45 44.35
TSLA 170922P00385000 P 09/22/17 385.0 44.65 46.65
TSLA 170922P00387500 P 09/22/17 387.5 47.05 48.95
TSLA 170922P00390000 P 09/22/17 390.0 49.15 51.30
TSLA 170922P00392500 P 09/22/17 392.5 51.10 53.55
TSLA 170922P00395000 P 09/22/17 395.0 53.35 56.00
TSLA 170922P00397500 P 09/22/17 397.5 55.65 58.25
TSLA 170922P00400000 P 09/22/17 400.0 58.50 60.55
TSLA 170922P00402500 P 09/22/17 402.5 60.50 63.25
TSLA 170922P00405000 P 09/22/17 405.0 63.25 65.65
TSLA 170922P00410000 P 09/22/17 410.0 67.65 70.40
TSLA 170922P00415000 P 09/22/17 415.0 72.95 75.45
TSLA 170922P00420000 P 09/22/17 420.0 77.85 80.35
TSLA 170922P00425000 P 09/22/17 425.0 82.30 85.25
TSLA 170922P00430000 P 09/22/17 430.0 87.70 89.95
TSLA 170922P00435000 P 09/22/17 435.0 92.70 94.95
TSLA 170922P00440000 P 09/22/17 440.0 97.40 99.90
TSLA 170922P00445000 P 09/22/17 445.0 102.10 104.95
TSLA 170922P00450000 P 09/22/17 450.0 107.10 109.95
TSLA 170922P00455000 P 09/22/17 455.0 112.55 114.85
TSLA 170922P00460000 P 09/22/17 460.0 117.35 119.85
TSLA 170922P00465000 P 09/22/17 465.0 122.50 124.90
TSLA 170922P00470000 P 09/22/17 470.0 127.50 130.10
TSLA 170922P00475000 P 09/22/17 475.0 132.50 135.15
TSLA 170922P00480000 P 09/22/17 480.0 137.75 140.05
TSLA 170929C00240000 C 09/29/17 240.0 100.25 103.75
TSLA 170929C00245000 C 09/29/17 245.0 94.75 98.75
TSLA 170929C00250000 C 09/29/17 250.0 90.35 93.65
TSLA 170929C00255000 C 09/29/17 255.0 84.90 88.80
TSLA 170929C00260000 C 09/29/17 260.0 80.05 83.60
TSLA 170929C00265000 C 09/29/17 265.0 75.30 78.80
TSLA 170929C00270000 C 09/29/17 270.0 70.35 74.40
TSLA 170929C00275000 C 09/29/17 275.0 65.90 69.75
TSLA 170929C00280000 C 09/29/17 280.0 61.65 64.40
TSLA 170929C00285000 C 09/29/17 285.0 56.90 59.85
TSLA 170929C00290000 C 09/29/17 290.0 51.80 55.65
TSLA 170929C00295000 C 09/29/17 295.0 47.95 50.15
TSLA 170929C00300000 C 09/29/17 300.0 43.30 45.90
TSLA 170929C00305000 C 09/29/17 305.0 39.15 41.75
TSLA 170929C00310000 C 09/29/17 310.0 34.80 36.95
TSLA 170929C00315000 C 09/29/17 315.0 31.75 32.55
TSLA 170929C00320000 C 09/29/17 320.0 27.90 29.15
TSLA 170929C00325000 C 09/29/17 325.0 24.50 25.40
TSLA 170929C00330000 C 09/29/17 330.0 21.30 22.10
TSLA 170929C00332500 C 09/29/17 332.5 19.65 20.40
TSLA 170929C00335000 C 09/29/17 335.0 18.30 19.00
TSLA 170929C00337500 C 09/29/17 337.5 16.85 17.50
TSLA 170929C00340000 C 09/29/17 340.0 15.55 16.25
TSLA 170929C00342500 C 09/29/17 342.5 14.45 15.15
TSLA 170929C00345000 C 09/29/17 345.0 13.20 13.85
TSLA 170929C00347500 C 09/29/17 347.5 12.10 12.75
TSLA 170929C00350000 C 09/29/17 350.0 11.05 11.55
TSLA 170929C00352500 C 09/29/17 352.5 10.05 10.45
TSLA 170929C00355000 C 09/29/17 355.0 9.15 9.70
TSLA 170929C00357500 C 09/29/17 357.5 8.25 8.75
TSLA 170929C00360000 C 09/29/17 360.0 7.20 7.95
TSLA 170929C00362500 C 09/29/17 362.5 6.70 7.20
TSLA 170929C00365000 C 09/29/17 365.0 6.00 6.60
TSLA 170929C00367500 C 09/29/17 367.5 5.55 5.90
TSLA 170929C00370000 C 09/29/17 370.0 5.00 5.30
TSLA 170929C00372500 C 09/29/17 372.5 4.45 4.85
TSLA 170929C00375000 C 09/29/17 375.0 3.55 4.95
TSLA 170929C00377500 C 09/29/17 377.5 2.80 4.00
TSLA 170929C00380000 C 09/29/17 380.0 3.20 4.00
TSLA 170929C00382500 C 09/29/17 382.5 2.92 3.70
TSLA 170929C00385000 C 09/29/17 385.0 1.87 3.70
TSLA 170929C00387500 C 09/29/17 387.5 2.19 2.89
TSLA 170929C00390000 C 09/29/17 390.0 1.94 2.39
TSLA 170929C00392500 C 09/29/17 392.5 1.77 2.30
TSLA 170929C00395000 C 09/29/17 395.0 1.56 2.02
TSLA 170929C00397500 C 09/29/17 397.5 1.26 2.00
TSLA 170929C00400000 C 09/29/17 400.0 1.28 1.76
TSLA 170929C00402500 C 09/29/17 402.5 1.12 1.69
TSLA 170929C00405000 C 09/29/17 405.0 1.05 1.35
TSLA 170929C00410000 C 09/29/17 410.0 0.82 1.17
TSLA 170929C00415000 C 09/29/17 415.0 0.63 1.29
TSLA 170929C00420000 C 09/29/17 420.0 0.20 0.84
TSLA 170929C00425000 C 09/29/17 425.0 0.44 0.73
TSLA 170929C00430000 C 09/29/17 430.0 0.35 0.76
TSLA 170929C00435000 C 09/29/17 435.0 0.31 0.67
TSLA 170929C00440000 C 09/29/17 440.0 0.26 0.56
TSLA 170929C00445000 C 09/29/17 445.0 0.18 0.58
TSLA 170929C00450000 C 09/29/17 450.0 0.17 0.52
TSLA 170929C00455000 C 09/29/17 455.0 0.10 0.51
TSLA 170929C00460000 C 09/29/17 460.0 0.11 0.47
TSLA 170929C00465000 C 09/29/17 465.0 0.10 0.42
TSLA 170929C00470000 C 09/29/17 470.0 0.07 0.39
TSLA 170929P00240000 P 09/29/17 240.0 0.45 1.12
TSLA 170929P00245000 P 09/29/17 245.0 0.52 1.10
TSLA 170929P00250000 P 09/29/17 250.0 0.31 1.31
TSLA 170929P00255000 P 09/29/17 255.0 0.66 1.49
TSLA 170929P00260000 P 09/29/17 260.0 0.80 1.10
TSLA 170929P00265000 P 09/29/17 265.0 0.67 1.62
TSLA 170929P00270000 P 09/29/17 270.0 1.00 1.87
TSLA 170929P00275000 P 09/29/17 275.0 1.26 2.14
TSLA 170929P00280000 P 09/29/17 280.0 1.55 2.10
TSLA 170929P00285000 P 09/29/17 285.0 1.27 2.35
TSLA 170929P00290000 P 09/29/17 290.0 1.81 2.85
TSLA 170929P00295000 P 09/29/17 295.0 2.58 3.45
TSLA 170929P00300000 P 09/29/17 300.0 3.20 3.60
TSLA 170929P00305000 P 09/29/17 305.0 3.05 4.75
TSLA 170929P00310000 P 09/29/17 310.0 4.05 5.55
TSLA 170929P00315000 P 09/29/17 315.0 5.70 6.20
TSLA 170929P00320000 P 09/29/17 320.0 7.05 7.95
TSLA 170929P00325000 P 09/29/17 325.0 8.50 9.15
TSLA 170929P00330000 P 09/29/17 330.0 10.20 10.80
TSLA 170929P00332500 P 09/29/17 332.5 11.15 11.70
TSLA 170929P00335000 P 09/29/17 335.0 12.10 12.80
TSLA 170929P00337500 P 09/29/17 337.5 13.25 13.80
TSLA 170929P00340000 P 09/29/17 340.0 14.15 14.85
TSLA 170929P00342500 P 09/29/17 342.5 15.60 16.35
TSLA 170929P00345000 P 09/29/17 345.0 16.85 17.55
TSLA 170929P00347500 P 09/29/17 347.5 18.25 18.85
TSLA 170929P00350000 P 09/29/17 350.0 19.50 20.20
TSLA 170929P00352500 P 09/29/17 352.5 21.15 21.90
TSLA 170929P00355000 P 09/29/17 355.0 22.75 23.40
TSLA 170929P00357500 P 09/29/17 357.5 24.35 25.30
TSLA 170929P00360000 P 09/29/17 360.0 25.85 26.85
TSLA 170929P00362500 P 09/29/17 362.5 27.80 28.80
TSLA 170929P00365000 P 09/29/17 365.0 29.65 30.40
TSLA 170929P00367500 P 09/29/17 367.5 31.40 32.70
TSLA 170929P00370000 P 09/29/17 370.0 33.40 34.75
TSLA 170929P00372500 P 09/29/17 372.5 35.35 36.40
TSLA 170929P00375000 P 09/29/17 375.0 37.30 39.25
TSLA 170929P00377500 P 09/29/17 377.5 39.35 41.40
TSLA 170929P00380000 P 09/29/17 380.0 41.15 43.30
TSLA 170929P00382500 P 09/29/17 382.5 43.45 45.50
TSLA 170929P00385000 P 09/29/17 385.0 45.00 47.60
TSLA 170929P00387500 P 09/29/17 387.5 47.70 50.00
TSLA 170929P00390000 P 09/29/17 390.0 49.95 52.00
TSLA 170929P00392500 P 09/29/17 392.5 52.20 54.55
TSLA 170929P00395000 P 09/29/17 395.0 53.40 57.35
TSLA 170929P00397500 P 09/29/17 397.5 55.75 59.50
TSLA 170929P00400000 P 09/29/17 400.0 58.35 61.75
TSLA 170929P00402500 P 09/29/17 402.5 60.45 64.60
TSLA 170929P00405000 P 09/29/17 405.0 62.80 66.65
TSLA 170929P00410000 P 09/29/17 410.0 68.05 71.80
TSLA 170929P00415000 P 09/29/17 415.0 72.85 76.30
TSLA 170929P00420000 P 09/29/17 420.0 77.20 81.20
TSLA 170929P00425000 P 09/29/17 425.0 82.15 86.15
TSLA 170929P00430000 P 09/29/17 430.0 87.05 91.15
TSLA 170929P00435000 P 09/29/17 435.0 92.05 96.00
TSLA 170929P00440000 P 09/29/17 440.0 97.00 100.95
TSLA 170929P00445000 P 09/29/17 445.0 102.00 105.90
TSLA 170929P00450000 P 09/29/17 450.0 106.80 110.90
TSLA 170929P00455000 P 09/29/17 455.0 112.00 116.15
TSLA 170929P00460000 P 09/29/17 460.0 116.85 120.85
TSLA 170929P00465000 P 09/29/17 465.0 121.90 125.90
TSLA 170929P00470000 P 09/29/17 470.0 127.50 130.20
TSLA 171020C00235000 C 10/20/17 235.0 106.05 108.80
TSLA 171020C00240000 C 10/20/17 240.0 101.20 103.95
TSLA 171020C00245000 C 10/20/17 245.0 96.45 98.90
TSLA 171020C00250000 C 10/20/17 250.0 91.50 93.55
TSLA 171020C00255000 C 10/20/17 255.0 86.75 89.00
TSLA 171020C00260000 C 10/20/17 260.0 82.20 84.65
TSLA 171020C00265000 C 10/20/17 265.0 77.45 79.90
TSLA 171020C00270000 C 10/20/17 270.0 72.65 75.25
TSLA 171020C00275000 C 10/20/17 275.0 68.25 70.65
TSLA 171020C00280000 C 10/20/17 280.0 63.75 65.55
TSLA 171020C00285000 C 10/20/17 285.0 59.25 61.30
TSLA 171020C00290000 C 10/20/17 290.0 55.05 56.85
TSLA 171020C00295000 C 10/20/17 295.0 50.90 52.65
TSLA 171020C00300000 C 10/20/17 300.0 46.80 48.50
TSLA 171020C00305000 C 10/20/17 305.0 42.85 43.90
TSLA 171020C00310000 C 10/20/17 310.0 39.00 40.05
TSLA 171020C00315000 C 10/20/17 315.0 35.55 36.45
TSLA 171020C00320000 C 10/20/17 320.0 32.00 32.85
TSLA 171020C00325000 C 10/20/17 325.0 28.80 29.50
TSLA 171020C00330000 C 10/20/17 330.0 25.80 26.50
TSLA 171020C00335000 C 10/20/17 335.0 22.90 23.60
TSLA 171020C00340000 C 10/20/17 340.0 20.25 20.75
TSLA 171020C00345000 C 10/20/17 345.0 17.85 18.40
TSLA 171020C00350000 C 10/20/17 350.0 15.75 16.20
TSLA 171020C00355000 C 10/20/17 355.0 13.60 14.10
TSLA 171020C00360000 C 10/20/17 360.0 11.80 12.20
TSLA 171020C00365000 C 10/20/17 365.0 10.20 10.60
TSLA 171020C00370000 C 10/20/17 370.0 8.75 9.15
TSLA 171020C00375000 C 10/20/17 375.0 7.50 7.90
TSLA 171020C00380000 C 10/20/17 380.0 6.40 6.70
TSLA 171020C00385000 C 10/20/17 385.0 5.45 5.80
TSLA 171020C00390000 C 10/20/17 390.0 4.60 5.15
TSLA 171020C00395000 C 10/20/17 395.0 3.90 4.30
TSLA 171020C00400000 C 10/20/17 400.0 3.25 3.65
TSLA 171020C00405000 C 10/20/17 405.0 2.77 3.15
TSLA 171020C00410000 C 10/20/17 410.0 2.32 2.68
TSLA 171020C00415000 C 10/20/17 415.0 1.92 2.21
TSLA 171020C00420000 C 10/20/17 420.0 1.60 1.86
TSLA 171020C00425000 C 10/20/17 425.0 1.34 1.61
TSLA 171020C00430000 C 10/20/17 430.0 1.13 1.35
TSLA 171020C00435000 C 10/20/17 435.0 0.91 1.25
TSLA 171020C00440000 C 10/20/17 440.0 0.73 1.08
TSLA 171020C00445000 C 10/20/17 445.0 0.62 0.95
TSLA 171020C00450000 C 10/20/17 450.0 0.52 0.82
TSLA 171020C00455000 C 10/20/17 455.0 0.43 0.70
TSLA 171020C00460000 C 10/20/17 460.0 0.35 0.61
TSLA 171020C00465000 C 10/20/17 465.0 0.28 0.51
TSLA 171020C00470000 C 10/20/17 470.0 0.23 0.53
TSLA 171020P00235000 P 10/20/17 235.0 0.84 1.13
TSLA 171020P00240000 P 10/20/17 240.0 1.01 1.32
TSLA 171020P00245000 P 10/20/17 245.0 1.17 1.40
TSLA 171020P00250000 P 10/20/17 250.0 1.36 1.53
TSLA 171020P00255000 P 10/20/17 255.0 1.58 1.83
TSLA 171020P00260000 P 10/20/17 260.0 1.78 2.11
TSLA 171020P00265000 P 10/20/17 265.0 2.06 2.44
TSLA 171020P00270000 P 10/20/17 270.0 2.39 2.75
TSLA 171020P00275000 P 10/20/17 275.0 2.80 3.10
TSLA 171020P00280000 P 10/20/17 280.0 3.25 3.70
TSLA 171020P00285000 P 10/20/17 285.0 3.80 4.25
TSLA 171020P00290000 P 10/20/17 290.0 4.45 4.85
TSLA 171020P00295000 P 10/20/17 295.0 5.20 5.70
TSLA 171020P00300000 P 10/20/17 300.0 6.10 6.55
TSLA 171020P00305000 P 10/20/17 305.0 7.20 7.55
TSLA 171020P00310000 P 10/20/17 310.0 8.20 8.70
TSLA 171020P00315000 P 10/20/17 315.0 9.55 10.00
TSLA 171020P00320000 P 10/20/17 320.0 11.00 11.55
TSLA 171020P00325000 P 10/20/17 325.0 12.70 13.20
TSLA 171020P00330000 P 10/20/17 330.0 14.50 15.15
TSLA 171020P00335000 P 10/20/17 335.0 16.60 17.25
TSLA 171020P00340000 P 10/20/17 340.0 18.85 19.70
TSLA 171020P00345000 P 10/20/17 345.0 21.35 22.10
TSLA 171020P00350000 P 10/20/17 350.0 24.15 24.90
TSLA 171020P00355000 P 10/20/17 355.0 26.95 27.80
TSLA 171020P00360000 P 10/20/17 360.0 30.05 31.25
TSLA 171020P00365000 P 10/20/17 365.0 33.55 34.40
TSLA 171020P00370000 P 10/20/17 370.0 36.80 37.95
TSLA 171020P00375000 P 10/20/17 375.0 40.75 41.65
TSLA 171020P00380000 P 10/20/17 380.0 44.50 45.90
TSLA 171020P00385000 P 10/20/17 385.0 48.50 50.10
TSLA 171020P00390000 P 10/20/17 390.0 52.55 54.45
TSLA 171020P00395000 P 10/20/17 395.0 56.70 58.70
TSLA 171020P00400000 P 10/20/17 400.0 61.10 63.05
TSLA 171020P00405000 P 10/20/17 405.0 65.40 67.65
TSLA 171020P00410000 P 10/20/17 410.0 70.00 72.20
TSLA 171020P00415000 P 10/20/17 415.0 74.35 76.85
TSLA 171020P00420000 P 10/20/17 420.0 78.95 81.60
TSLA 171020P00425000 P 10/20/17 425.0 83.60 86.20
TSLA 171020P00430000 P 10/20/17 430.0 88.40 91.15
TSLA 171020P00435000 P 10/20/17 435.0 93.15 95.70
TSLA 171020P00440000 P 10/20/17 440.0 97.95 100.70
TSLA 171020P00445000 P 10/20/17 445.0 103.20 105.45
TSLA 171020P00450000 P 10/20/17 450.0 107.75 110.35
TSLA 171020P00455000 P 10/20/17 455.0 113.05 115.30
TSLA 171020P00460000 P 10/20/17 460.0 117.85 120.40
TSLA 171020P00465000 P 10/20/17 465.0 122.45 125.10
TSLA 171020P00470000 P 10/20/17 470.0 127.90 130.20
TSLA 171117C00125000 C 11/17/17 125.0 215.15 217.65
TSLA 171117C00130000 C 11/17/17 130.0 210.15 212.65
TSLA 171117C00135000 C 11/17/17 135.0 205.10 207.70
TSLA 171117C00140000 C 11/17/17 140.0 200.15 202.55
TSLA 171117C00145000 C 11/17/17 145.0 195.15 197.70
TSLA 171117C00150000 C 11/17/17 150.0 190.25 192.55
TSLA 171117C00155000 C 11/17/17 155.0 185.20 187.70
TSLA 171117C00160000 C 11/17/17 160.0 180.25 182.80
TSLA 171117C00165000 C 11/17/17 165.0 175.35 177.65
TSLA 171117C00170000 C 11/17/17 170.0 170.40 172.85
TSLA 171117C00175000 C 11/17/17 175.0 165.40 167.75
TSLA 171117C00180000 C 11/17/17 180.0 160.55 162.85
TSLA 171117C00185000 C 11/17/17 185.0 155.55 158.00
TSLA 171117C00190000 C 11/17/17 190.0 150.60 153.00
TSLA 171117C00195000 C 11/17/17 195.0 145.75 148.20
TSLA 171117C00200000 C 11/17/17 200.0 140.90 143.05
TSLA 171117C00205000 C 11/17/17 205.0 136.00 138.30
TSLA 171117C00210000 C 11/17/17 210.0 131.30 133.55
TSLA 171117C00215000 C 11/17/17 215.0 126.45 128.70
TSLA 171117C00220000 C 11/17/17 220.0 121.65 123.85
TSLA 171117C00225000 C 11/17/17 225.0 116.75 118.80
TSLA 171117C00230000 C 11/17/17 230.0 112.10 114.35
TSLA 171117C00235000 C 11/17/17 235.0 107.35 109.05
TSLA 171117C00240000 C 11/17/17 240.0 102.55 104.35
TSLA 171117C00245000 C 11/17/17 245.0 98.05 100.00
TSLA 171117C00250000 C 11/17/17 250.0 93.35 95.45
TSLA 171117C00255000 C 11/17/17 255.0 88.80 90.90
TSLA 171117C00260000 C 11/17/17 260.0 84.45 86.15
TSLA 171117C00265000 C 11/17/17 265.0 80.20 81.65
TSLA 171117C00270000 C 11/17/17 270.0 75.85 77.15
TSLA 171117C00275000 C 11/17/17 275.0 71.60 72.95
TSLA 171117C00280000 C 11/17/17 280.0 67.40 68.70
TSLA 171117C00285000 C 11/17/17 285.0 63.35 64.55
TSLA 171117C00290000 C 11/17/17 290.0 59.30 60.65
TSLA 171117C00295000 C 11/17/17 295.0 55.60 56.70
TSLA 171117C00300000 C 11/17/17 300.0 51.80 53.20
TSLA 171117C00305000 C 11/17/17 305.0 48.25 49.30
TSLA 171117C00310000 C 11/17/17 310.0 44.80 45.75
TSLA 171117C00315000 C 11/17/17 315.0 41.40 42.40
TSLA 171117C00320000 C 11/17/17 320.0 38.30 39.35
TSLA 171117C00325000 C 11/17/17 325.0 35.20 36.20
TSLA 171117C00330000 C 11/17/17 330.0 32.35 33.20
TSLA 171117C00335000 C 11/17/17 335.0 29.60 30.45
TSLA 171117C00340000 C 11/17/17 340.0 27.10 27.80
TSLA 171117C00345000 C 11/17/17 345.0 24.60 25.30
TSLA 171117C00350000 C 11/17/17 350.0 22.40 23.00
TSLA 171117C00355000 C 11/17/17 355.0 20.25 20.85
TSLA 171117C00360000 C 11/17/17 360.0 18.30 18.85
TSLA 171117C00365000 C 11/17/17 365.0 16.50 17.00
TSLA 171117C00370000 C 11/17/17 370.0 14.85 15.30
TSLA 171117C00375000 C 11/17/17 375.0 13.30 13.75
TSLA 171117C00380000 C 11/17/17 380.0 11.90 12.35
TSLA 171117C00385000 C 11/17/17 385.0 10.65 11.05
TSLA 171117C00390000 C 11/17/17 390.0 9.50 9.85
TSLA 171117C00395000 C 11/17/17 395.0 8.45 8.80
TSLA 171117C00400000 C 11/17/17 400.0 7.50 7.80
TSLA 171117C00405000 C 11/17/17 405.0 6.60 6.95
TSLA 171117C00410000 C 11/17/17 410.0 5.85 6.20
TSLA 171117C00415000 C 11/17/17 415.0 5.20 5.50
TSLA 171117C00420000 C 11/17/17 420.0 4.60 4.85
TSLA 171117C00425000 C 11/17/17 425.0 4.05 4.30
TSLA 171117C00430000 C 11/17/17 430.0 3.55 3.80
TSLA 171117C00435000 C 11/17/17 435.0 3.10 3.40
TSLA 171117C00440000 C 11/17/17 440.0 2.75 2.99
TSLA 171117C00445000 C 11/17/17 445.0 2.42 2.63
TSLA 171117C00450000 C 11/17/17 450.0 2.11 2.35
TSLA 171117C00455000 C 11/17/17 455.0 1.85 2.08
TSLA 171117C00460000 C 11/17/17 460.0 1.61 1.84
TSLA 171117C00465000 C 11/17/17 465.0 1.41 1.62
TSLA 171117C00470000 C 11/17/17 470.0 1.23 1.45
TSLA 171117C00475000 C 11/17/17 475.0 1.06 1.21
TSLA 171117C00480000 C 11/17/17 480.0 0.93 1.05
TSLA 171117C00485000 C 11/17/17 485.0 0.81 1.02
TSLA 171117C00490000 C 11/17/17 490.0 0.72 0.90
TSLA 171117C00495000 C 11/17/17 495.0 0.61 0.81
TSLA 171117C00500000 C 11/17/17 500.0 0.52 0.73
TSLA 171117C00510000 C 11/17/17 510.0 0.38 0.51
TSLA 171117C00520000 C 11/17/17 520.0 0.31 0.44
TSLA 171117C00530000 C 11/17/17 530.0 0.21 0.35
TSLA 171117C00540000 C 11/17/17 540.0 0.18 0.28
TSLA 171117C00550000 C 11/17/17 550.0 0.10 0.30
TSLA 171117C00560000 C 11/17/17 560.0 0.09 0.26
TSLA 171117C00570000 C 11/17/17 570.0 0.06 0.23
TSLA 171117C00580000 C 11/17/17 580.0 0.08 0.21
TSLA 171117C00590000 C 11/17/17 590.0 0.02 0.19
TSLA 171117C00600000 C 11/17/17 600.0 0.05 0.17
TSLA 171117C00610000 C 11/17/17 610.0 0.05 0.16
TSLA 171117C00620000 C 11/17/17 620.0 0.01 0.15
TSLA 171117C00630000 C 11/17/17 630.0 0.04 0.14
TSLA 171117C00640000 C 11/17/17 640.0 0.04 0.14
TSLA 171117C00650000 C 11/17/17 650.0 0.01 0.10
TSLA 171117P00125000 P 11/17/17 125.0 0.09 0.23
TSLA 171117P00130000 P 11/17/17 130.0 0.07 0.16
TSLA 171117P00135000 P 11/17/17 135.0 0.05 0.27
TSLA 171117P00140000 P 11/17/17 140.0 0.07 0.29
TSLA 171117P00145000 P 11/17/17 145.0 0.10 0.32
TSLA 171117P00150000 P 11/17/17 150.0 0.13 0.36
TSLA 171117P00155000 P 11/17/17 155.0 0.18 0.41
TSLA 171117P00160000 P 11/17/17 160.0 0.23 0.45
TSLA 171117P00165000 P 11/17/17 165.0 0.28 0.50
TSLA 171117P00170000 P 11/17/17 170.0 0.34 0.56
TSLA 171117P00175000 P 11/17/17 175.0 0.39 0.58
TSLA 171117P00180000 P 11/17/17 180.0 0.46 0.65
TSLA 171117P00185000 P 11/17/17 185.0 0.54 0.74
TSLA 171117P00190000 P 11/17/17 190.0 0.64 0.82
TSLA 171117P00195000 P 11/17/17 195.0 0.74 0.92
TSLA 171117P00200000 P 11/17/17 200.0 0.85 1.02
TSLA 171117P00205000 P 11/17/17 205.0 0.96 1.13
TSLA 171117P00210000 P 11/17/17 210.0 1.11 1.33
TSLA 171117P00215000 P 11/17/17 215.0 1.27 1.44
TSLA 171117P00220000 P 11/17/17 220.0 1.58 1.66
TSLA 171117P00225000 P 11/17/17 225.0 1.64 1.85
TSLA 171117P00230000 P 11/17/17 230.0 1.86 2.08
TSLA 171117P00235000 P 11/17/17 235.0 2.12 2.34
TSLA 171117P00240000 P 11/17/17 240.0 2.42 2.65
TSLA 171117P00245000 P 11/17/17 245.0 2.76 2.98
TSLA 171117P00250000 P 11/17/17 250.0 3.20 3.40
TSLA 171117P00255000 P 11/17/17 255.0 3.55 3.80
TSLA 171117P00260000 P 11/17/17 260.0 4.05 4.30
TSLA 171117P00265000 P 11/17/17 265.0 4.65 4.90
TSLA 171117P00270000 P 11/17/17 270.0 5.25 5.55
TSLA 171117P00275000 P 11/17/17 275.0 5.95 6.20
TSLA 171117P00280000 P 11/17/17 280.0 6.75 7.00
TSLA 171117P00285000 P 11/17/17 285.0 7.65 7.90
TSLA 171117P00290000 P 11/17/17 290.0 8.65 8.95
TSLA 171117P00295000 P 11/17/17 295.0 9.75 10.05
TSLA 171117P00300000 P 11/17/17 300.0 11.00 11.35
TSLA 171117P00305000 P 11/17/17 305.0 12.35 12.70
TSLA 171117P00310000 P 11/17/17 310.0 13.80 14.25
TSLA 171117P00315000 P 11/17/17 315.0 15.45 15.85
TSLA 171117P00320000 P 11/17/17 320.0 17.20 17.60
TSLA 171117P00325000 P 11/17/17 325.0 19.10 19.55
TSLA 171117P00330000 P 11/17/17 330.0 21.15 21.60
TSLA 171117P00335000 P 11/17/17 335.0 23.45 23.90
TSLA 171117P00340000 P 11/17/17 340.0 25.80 26.20
TSLA 171117P00345000 P 11/17/17 345.0 28.20 28.90
TSLA 171117P00350000 P 11/17/17 350.0 31.05 31.60
TSLA 171117P00355000 P 11/17/17 355.0 33.70 34.40
TSLA 171117P00360000 P 11/17/17 360.0 36.70 37.45
TSLA 171117P00365000 P 11/17/17 365.0 39.80 40.70
TSLA 171117P00370000 P 11/17/17 370.0 43.35 44.00
TSLA 171117P00375000 P 11/17/17 375.0 46.80 47.55
TSLA 171117P00380000 P 11/17/17 380.0 50.35 51.20
TSLA 171117P00385000 P 11/17/17 385.0 54.00 54.90
TSLA 171117P00390000 P 11/17/17 390.0 57.80 58.75
TSLA 171117P00395000 P 11/17/17 395.0 61.70 62.80
TSLA 171117P00400000 P 11/17/17 400.0 65.80 66.80
TSLA 171117P00405000 P 11/17/17 405.0 69.40 71.00
TSLA 171117P00410000 P 11/17/17 410.0 73.85 75.25
TSLA 171117P00415000 P 11/17/17 415.0 78.10 79.60
TSLA 171117P00420000 P 11/17/17 420.0 82.60 83.95
TSLA 171117P00425000 P 11/17/17 425.0 86.90 88.25
TSLA 171117P00430000 P 11/17/17 430.0 91.40 92.75
TSLA 171117P00435000 P 11/17/17 435.0 96.05 97.35
TSLA 171117P00440000 P 11/17/17 440.0 100.45 101.95
TSLA 171117P00445000 P 11/17/17 445.0 104.80 106.95
TSLA 171117P00450000 P 11/17/17 450.0 109.50 111.70
TSLA 171117P00455000 P 11/17/17 455.0 114.20 116.40
TSLA 171117P00460000 P 11/17/17 460.0 119.10 121.10
TSLA 171117P00465000 P 11/17/17 465.0 123.85 125.85
TSLA 171117P00470000 P 11/17/17 470.0 128.65 130.85
TSLA 171117P00475000 P 11/17/17 475.0 133.80 135.75
TSLA 171117P00480000 P 11/17/17 480.0 138.20 140.55
TSLA 171117P00485000 P 11/17/17 485.0 143.10 145.30
TSLA 171117P00490000 P 11/17/17 490.0 148.10 150.15
TSLA 171117P00495000 P 11/17/17 495.0 153.00 155.30
TSLA 171117P00500000 P 11/17/17 500.0 157.90 160.20
TSLA 171117P00510000 P 11/17/17 510.0 167.85 169.90
TSLA 171117P00520000 P 11/17/17 520.0 177.75 179.85
TSLA 171117P00530000 P 11/17/17 530.0 187.70 189.90
TSLA 171117P00540000 P 11/17/17 540.0 197.70 199.90
TSLA 171117P00550000 P 11/17/17 550.0 207.75 210.00
TSLA 171117P00560000 P 11/17/17 560.0 217.70 219.85
TSLA 171117P00570000 P 11/17/17 570.0 227.35 229.85
TSLA 171117P00580000 P 11/17/17 580.0 237.35 239.85
TSLA 171117P00590000 P 11/17/17 590.0 247.40 249.85
TSLA 171117P00600000 P 11/17/17 600.0 257.40 259.80
TSLA 171117P00610000 P 11/17/17 610.0 267.35 269.85
TSLA 171117P00620000 P 11/17/17 620.0 277.65 279.85
TSLA 171117P00630000 P 11/17/17 630.0 287.35 289.85
TSLA 171117P00640000 P 11/17/17 640.0 297.40 299.85
TSLA 171117P00650000 P 11/17/17 650.0 307.55 309.85
TSLA 171215C00155000 C 12/15/17 155.0 185.30 187.80
TSLA 171215C00160000 C 12/15/17 160.0 180.40 182.75
TSLA 171215C00165000 C 12/15/17 165.0 175.45 177.95
TSLA 171215C00170000 C 12/15/17 170.0 170.55 172.90
TSLA 171215C00175000 C 12/15/17 175.0 165.70 167.95
TSLA 171215C00180000 C 12/15/17 180.0 160.80 163.05
TSLA 171215C00185000 C 12/15/17 185.0 155.85 158.25
TSLA 171215C00190000 C 12/15/17 190.0 151.00 152.95
TSLA 171215C00195000 C 12/15/17 195.0 146.20 148.55
TSLA 171215C00200000 C 12/15/17 200.0 141.30 143.20
TSLA 171215C00210000 C 12/15/17 210.0 131.70 133.75
TSLA 171215C00215000 C 12/15/17 215.0 126.95 129.05
TSLA 171215C00220000 C 12/15/17 220.0 122.25 124.30
TSLA 171215C00225000 C 12/15/17 225.0 117.50 119.55
TSLA 171215C00230000 C 12/15/17 230.0 112.85 115.10
TSLA 171215C00235000 C 12/15/17 235.0 108.35 110.30
TSLA 171215C00240000 C 12/15/17 240.0 103.80 105.85
TSLA 171215C00245000 C 12/15/17 245.0 99.15 101.05
TSLA 171215C00250000 C 12/15/17 250.0 94.90 96.75
TSLA 171215C00255000 C 12/15/17 255.0 90.55 91.90
TSLA 171215C00260000 C 12/15/17 260.0 86.05 87.65
TSLA 171215C00265000 C 12/15/17 265.0 81.80 83.40
TSLA 171215C00270000 C 12/15/17 270.0 77.60 79.00
TSLA 171215C00275000 C 12/15/17 275.0 73.50 74.85
TSLA 171215C00280000 C 12/15/17 280.0 69.55 70.90
TSLA 171215C00285000 C 12/15/17 285.0 65.60 66.95
TSLA 171215C00290000 C 12/15/17 290.0 62.05 63.00
TSLA 171215C00295000 C 12/15/17 295.0 58.10 59.30
TSLA 171215C00300000 C 12/15/17 300.0 54.70 55.50
TSLA 171215C00305000 C 12/15/17 305.0 51.15 52.15
TSLA 171215C00310000 C 12/15/17 310.0 47.80 48.60
TSLA 171215C00315000 C 12/15/17 315.0 44.60 45.40
TSLA 171215C00320000 C 12/15/17 320.0 41.40 42.25
TSLA 171215C00325000 C 12/15/17 325.0 38.45 39.25
TSLA 171215C00330000 C 12/15/17 330.0 35.65 36.35
TSLA 171215C00335000 C 12/15/17 335.0 32.95 33.75
TSLA 171215C00340000 C 12/15/17 340.0 30.45 31.05
TSLA 171215C00345000 C 12/15/17 345.0 28.05 28.65
TSLA 171215C00350000 C 12/15/17 350.0 25.80 26.35
TSLA 171215C00355000 C 12/15/17 355.0 23.65 24.15
TSLA 171215C00360000 C 12/15/17 360.0 21.75 22.10
TSLA 171215C00365000 C 12/15/17 365.0 19.70 20.20
TSLA 171215C00370000 C 12/15/17 370.0 18.00 18.40
TSLA 171215C00375000 C 12/15/17 375.0 16.25 16.75
TSLA 171215C00380000 C 12/15/17 380.0 14.75 15.20
TSLA 171215C00385000 C 12/15/17 385.0 13.40 13.80
TSLA 171215C00390000 C 12/15/17 390.0 12.10 12.55
TSLA 171215C00395000 C 12/15/17 395.0 11.00 11.35
TSLA 171215C00400000 C 12/15/17 400.0 9.85 10.25
TSLA 171215C00405000 C 12/15/17 405.0 8.90 9.25
TSLA 171215C00410000 C 12/15/17 410.0 8.00 8.35
TSLA 171215C00420000 C 12/15/17 420.0 6.45 6.75
TSLA 171215C00430000 C 12/15/17 430.0 5.15 5.50
TSLA 171215C00440000 C 12/15/17 440.0 4.15 4.40
TSLA 171215C00450000 C 12/15/17 450.0 3.30 3.55
TSLA 171215C00460000 C 12/15/17 460.0 2.63 2.86
TSLA 171215C00470000 C 12/15/17 470.0 2.08 2.31
TSLA 171215C00480000 C 12/15/17 480.0 1.62 1.85
TSLA 171215C00485000 C 12/15/17 485.0 1.43 1.66
TSLA 171215C00490000 C 12/15/17 490.0 1.28 1.49
TSLA 171215C00500000 C 12/15/17 500.0 1.01 1.21
TSLA 171215C00510000 C 12/15/17 510.0 0.78 0.98
TSLA 171215C00520000 C 12/15/17 520.0 0.58 0.79
TSLA 171215C00530000 C 12/15/17 530.0 0.45 0.64
TSLA 171215C00540000 C 12/15/17 540.0 0.36 0.54
TSLA 171215C00550000 C 12/15/17 550.0 0.26 0.45
TSLA 171215C00560000 C 12/15/17 560.0 0.19 0.39
TSLA 171215C00570000 C 12/15/17 570.0 0.14 0.34
TSLA 171215C00580000 C 12/15/17 580.0 0.09 0.30
TSLA 171215C00590000 C 12/15/17 590.0 0.07 0.26
TSLA 171215C00600000 C 12/15/17 600.0 0.06 0.23
TSLA 171215C00610000 C 12/15/17 610.0 0.02 0.21
TSLA 171215C00620000 C 12/15/17 620.0 0.02 0.19
TSLA 171215C00630000 C 12/15/17 630.0 0.01 0.18
TSLA 171215C00640000 C 12/15/17 640.0 0.01 0.17
TSLA 171215C00650000 C 12/15/17 650.0 0.00 0.16
TSLA 171215P00155000 P 12/15/17 155.0 0.39 0.61
TSLA 171215P00160000 P 12/15/17 160.0 0.45 0.67
TSLA 171215P00165000 P 12/15/17 165.0 0.52 0.74
TSLA 171215P00170000 P 12/15/17 170.0 0.60 0.81
TSLA 171215P00175000 P 12/15/17 175.0 0.71 0.90
TSLA 171215P00180000 P 12/15/17 180.0 0.81 1.00
TSLA 171215P00185000 P 12/15/17 185.0 0.92 1.15
TSLA 171215P00190000 P 12/15/17 190.0 1.05 1.24
TSLA 171215P00195000 P 12/15/17 195.0 1.18 1.39
TSLA 171215P00200000 P 12/15/17 200.0 1.34 1.55
TSLA 171215P00210000 P 12/15/17 210.0 1.72 1.94
TSLA 171215P00215000 P 12/15/17 215.0 1.94 2.15
TSLA 171215P00220000 P 12/15/17 220.0 2.19 2.40
TSLA 171215P00225000 P 12/15/17 225.0 2.47 2.70
TSLA 171215P00230000 P 12/15/17 230.0 2.79 3.00
TSLA 171215P00235000 P 12/15/17 235.0 3.15 3.35
TSLA 171215P00240000 P 12/15/17 240.0 3.55 3.75
TSLA 171215P00245000 P 12/15/17 245.0 3.95 4.20
TSLA 171215P00250000 P 12/15/17 250.0 4.45 4.70
TSLA 171215P00255000 P 12/15/17 255.0 5.05 5.30
TSLA 171215P00260000 P 12/15/17 260.0 5.65 5.90
TSLA 171215P00265000 P 12/15/17 265.0 6.35 6.60
TSLA 171215P00270000 P 12/15/17 270.0 7.15 7.40
TSLA 171215P00275000 P 12/15/17 275.0 8.00 8.25
TSLA 171215P00280000 P 12/15/17 280.0 8.95 9.25
TSLA 171215P00285000 P 12/15/17 285.0 10.00 10.30
TSLA 171215P00290000 P 12/15/17 290.0 11.10 11.45
TSLA 171215P00295000 P 12/15/17 295.0 12.35 12.70
TSLA 171215P00300000 P 12/15/17 300.0 13.70 14.05
TSLA 171215P00305000 P 12/15/17 305.0 15.15 15.55
TSLA 171215P00310000 P 12/15/17 310.0 16.75 17.20
TSLA 171215P00315000 P 12/15/17 315.0 18.45 18.90
TSLA 171215P00320000 P 12/15/17 320.0 20.30 20.65
TSLA 171215P00325000 P 12/15/17 325.0 22.30 22.75
TSLA 171215P00330000 P 12/15/17 330.0 24.50 24.75
TSLA 171215P00335000 P 12/15/17 335.0 26.70 27.20
TSLA 171215P00340000 P 12/15/17 340.0 29.15 29.55
TSLA 171215P00345000 P 12/15/17 345.0 31.65 32.00
TSLA 171215P00350000 P 12/15/17 350.0 34.35 34.85
TSLA 171215P00355000 P 12/15/17 355.0 37.05 37.60
TSLA 171215P00360000 P 12/15/17 360.0 40.05 40.65
TSLA 171215P00365000 P 12/15/17 365.0 43.05 43.70
TSLA 171215P00370000 P 12/15/17 370.0 46.35 47.10
TSLA 171215P00375000 P 12/15/17 375.0 49.80 50.30
TSLA 171215P00380000 P 12/15/17 380.0 53.10 53.90
TSLA 171215P00385000 P 12/15/17 385.0 56.75 57.55
TSLA 171215P00390000 P 12/15/17 390.0 60.05 61.35
TSLA 171215P00395000 P 12/15/17 395.0 64.05 65.15
TSLA 171215P00400000 P 12/15/17 400.0 68.10 69.10
TSLA 171215P00405000 P 12/15/17 405.0 72.10 73.15
TSLA 171215P00410000 P 12/15/17 410.0 76.15 77.30
TSLA 171215P00420000 P 12/15/17 420.0 84.35 85.75
TSLA 171215P00430000 P 12/15/17 430.0 93.00 94.50
TSLA 171215P00440000 P 12/15/17 440.0 101.90 103.50
TSLA 171215P00450000 P 12/15/17 450.0 111.05 112.55
TSLA 171215P00460000 P 12/15/17 460.0 120.10 121.90
TSLA 171215P00470000 P 12/15/17 470.0 129.50 131.40
TSLA 171215P00480000 P 12/15/17 480.0 138.95 140.95
TSLA 171215P00485000 P 12/15/17 485.0 143.75 145.90
TSLA 171215P00490000 P 12/15/17 490.0 148.65 150.80
TSLA 171215P00500000 P 12/15/17 500.0 158.35 160.55
TSLA 171215P00510000 P 12/15/17 510.0 167.90 170.30
TSLA 171215P00520000 P 12/15/17 520.0 177.90 180.20
TSLA 171215P00530000 P 12/15/17 530.0 187.85 190.10
TSLA 171215P00540000 P 12/15/17 540.0 197.70 200.10
TSLA 171215P00550000 P 12/15/17 550.0 207.55 209.95
TSLA 171215P00560000 P 12/15/17 560.0 217.60 219.85
TSLA 171215P00570000 P 12/15/17 570.0 227.60 229.85
TSLA 171215P00580000 P 12/15/17 580.0 237.40 239.90
TSLA 171215P00590000 P 12/15/17 590.0 247.50 249.85
TSLA 171215P00600000 P 12/15/17 600.0 257.55 259.90
TSLA 171215P00610000 P 12/15/17 610.0 267.50 269.90
TSLA 171215P00620000 P 12/15/17 620.0 277.40 279.85
TSLA 171215P00630000 P 12/15/17 630.0 287.40 289.85
TSLA 171215P00640000 P 12/15/17 640.0 297.40 299.85
TSLA 171215P00650000 P 12/15/17 650.0 307.40 309.85
TSLA 180119C00020000 C 01/19/18 20.0 319.85 322.10
TSLA 180119C00025000 C 01/19/18 25.0 314.85 317.10
TSLA 180119C00030000 C 01/19/18 30.0 309.85 312.10
TSLA 180119C00035000 C 01/19/18 35.0 304.85 307.10
TSLA 180119C00040000 C 01/19/18 40.0 299.85 302.10
TSLA 180119C00045000 C 01/19/18 45.0 294.85 297.10
TSLA 180119C00050000 C 01/19/18 50.0 289.85 292.10
TSLA 180119C00055000 C 01/19/18 55.0 284.85 287.10
TSLA 180119C00060000 C 01/19/18 60.0 279.85 282.10
TSLA 180119C00065000 C 01/19/18 65.0 274.85 277.10
TSLA 180119C00070000 C 01/19/18 70.0 269.85 272.10
TSLA 180119C00075000 C 01/19/18 75.0 264.85 267.10
TSLA 180119C00080000 C 01/19/18 80.0 259.85 262.10
TSLA 180119C00085000 C 01/19/18 85.0 254.85 257.10
TSLA 180119C00090000 C 01/19/18 90.0 249.85 252.90
TSLA 180119C00095000 C 01/19/18 95.0 244.85 247.90
TSLA 180119C00100000 C 01/19/18 100.0 239.85 242.90
TSLA 180119C00105000 C 01/19/18 105.0 234.85 237.90
TSLA 180119C00110000 C 01/19/18 110.0 229.85 232.90
TSLA 180119C00115000 C 01/19/18 115.0 224.80 227.10
TSLA 180119C00120000 C 01/19/18 120.0 219.80 222.10
TSLA 180119C00125000 C 01/19/18 125.0 214.85 217.05
TSLA 180119C00130000 C 01/19/18 130.0 210.00 212.15
TSLA 180119C00135000 C 01/19/18 135.0 204.95 207.20
TSLA 180119C00140000 C 01/19/18 140.0 200.00 202.25
TSLA 180119C00145000 C 01/19/18 145.0 195.10 197.30
TSLA 180119C00150000 C 01/19/18 150.0 190.10 192.35
TSLA 180119C00155000 C 01/19/18 155.0 185.30 187.80
TSLA 180119C00160000 C 01/19/18 160.0 180.45 183.45
TSLA 180119C00165000 C 01/19/18 165.0 175.45 177.60
TSLA 180119C00170000 C 01/19/18 170.0 170.55 172.70
TSLA 180119C00175000 C 01/19/18 175.0 165.65 167.80
TSLA 180119C00180000 C 01/19/18 180.0 160.85 162.95
TSLA 180119C00185000 C 01/19/18 185.0 156.05 158.95
TSLA 180119C00190000 C 01/19/18 190.0 151.30 154.20
TSLA 180119C00195000 C 01/19/18 195.0 146.45 149.30
TSLA 180119C00200000 C 01/19/18 200.0 141.65 144.50
TSLA 180119C00210000 C 01/19/18 210.0 132.20 135.00
TSLA 180119C00220000 C 01/19/18 220.0 122.90 125.60
TSLA 180119C00230000 C 01/19/18 230.0 113.85 116.50
TSLA 180119C00240000 C 01/19/18 240.0 104.80 106.00
TSLA 180119C00250000 C 01/19/18 250.0 96.25 98.00
TSLA 180119C00260000 C 01/19/18 260.0 87.95 89.65
TSLA 180119C00270000 C 01/19/18 270.0 79.60 81.40
TSLA 180119C00280000 C 01/19/18 280.0 72.00 73.45
TSLA 180119C00290000 C 01/19/18 290.0 64.80 65.85
TSLA 180119C00300000 C 01/19/18 300.0 57.50 59.00
TSLA 180119C00310000 C 01/19/18 310.0 51.15 52.20
TSLA 180119C00320000 C 01/19/18 320.0 44.95 46.00
TSLA 180119C00330000 C 01/19/18 330.0 39.30 40.00
TSLA 180119C00340000 C 01/19/18 340.0 34.15 35.00
TSLA 180119C00350000 C 01/19/18 350.0 29.55 30.20
TSLA 180119C00360000 C 01/19/18 360.0 25.35 25.90
TSLA 180119C00370000 C 01/19/18 370.0 21.65 21.95
TSLA 180119C00380000 C 01/19/18 380.0 18.40 18.80
TSLA 180119C00390000 C 01/19/18 390.0 15.45 15.85
TSLA 180119C00400000 C 01/19/18 400.0 12.95 13.25
TSLA 180119C00410000 C 01/19/18 410.0 10.80 11.20
TSLA 180119C00420000 C 01/19/18 420.0 8.95 9.35
TSLA 180119C00430000 C 01/19/18 430.0 7.40 7.75
TSLA 180119C00440000 C 01/19/18 440.0 6.10 6.50
TSLA 180119C00450000 C 01/19/18 450.0 5.05 5.25
TSLA 180119C00460000 C 01/19/18 460.0 4.15 4.45
TSLA 180119C00470000 C 01/19/18 470.0 3.40 3.70
TSLA 180119C00480000 C 01/19/18 480.0 2.80 3.05
TSLA 180119C00490000 C 01/19/18 490.0 2.27 2.52
TSLA 180119C00495000 C 01/19/18 495.0 2.04 2.29
TSLA 180119C00500000 C 01/19/18 500.0 1.83 2.07
TSLA 180119C00510000 C 01/19/18 510.0 1.48 1.72
TSLA 180119C00520000 C 01/19/18 520.0 1.18 1.42
TSLA 180119C00530000 C 01/19/18 530.0 0.95 1.19
TSLA 180119C00540000 C 01/19/18 540.0 0.76 1.00
TSLA 180119C00550000 C 01/19/18 550.0 0.59 0.84
TSLA 180119C00560000 C 01/19/18 560.0 0.47 0.71
TSLA 180119C00570000 C 01/19/18 570.0 0.36 0.61
TSLA 180119C00580000 C 01/19/18 580.0 0.35 0.53
TSLA 180119C00590000 C 01/19/18 590.0 0.20 0.45
TSLA 180119C00600000 C 01/19/18 600.0 0.20 0.39
TSLA 180119C00610000 C 01/19/18 610.0 0.10 0.35
TSLA 180119C00620000 C 01/19/18 620.0 0.06 0.31
TSLA 180119C00630000 C 01/19/18 630.0 0.09 0.28
TSLA 180119C00640000 C 01/19/18 640.0 0.02 0.25
TSLA 180119C00650000 C 01/19/18 650.0 0.09 0.19
TSLA 180119P00020000 P 01/19/18 20.0 0.01 0.02
TSLA 180119P00025000 P 01/19/18 25.0 0.02 0.03
TSLA 180119P00030000 P 01/19/18 30.0 0.03 0.05
TSLA 180119P00035000 P 01/19/18 35.0 0.02 0.07
TSLA 180119P00040000 P 01/19/18 40.0 0.02 0.06
TSLA 180119P00045000 P 01/19/18 45.0 0.02 0.08
TSLA 180119P00050000 P 01/19/18 50.0 0.05 0.10
TSLA 180119P00055000 P 01/19/18 55.0 0.00 0.14
TSLA 180119P00060000 P 01/19/18 60.0 0.05 0.15
TSLA 180119P00065000 P 01/19/18 65.0 0.06 0.15
TSLA 180119P00070000 P 01/19/18 70.0 0.07 0.16
TSLA 180119P00075000 P 01/19/18 75.0 0.06 0.18
TSLA 180119P00080000 P 01/19/18 80.0 0.00 0.20
TSLA 180119P00085000 P 01/19/18 85.0 0.10 0.24
TSLA 180119P00090000 P 01/19/18 90.0 0.05 0.26
TSLA 180119P00095000 P 01/19/18 95.0 0.05 0.29
TSLA 180119P00100000 P 01/19/18 100.0 0.15 0.30
TSLA 180119P00105000 P 01/19/18 105.0 0.09 0.34
TSLA 180119P00110000 P 01/19/18 110.0 0.12 0.36
TSLA 180119P00115000 P 01/19/18 115.0 0.25 0.40
TSLA 180119P00120000 P 01/19/18 120.0 0.26 0.41
TSLA 180119P00125000 P 01/19/18 125.0 0.30 0.50
TSLA 180119P00130000 P 01/19/18 130.0 0.31 0.56
TSLA 180119P00135000 P 01/19/18 135.0 0.37 0.62
TSLA 180119P00140000 P 01/19/18 140.0 0.50 0.65
TSLA 180119P00145000 P 01/19/18 145.0 0.51 0.66
TSLA 180119P00150000 P 01/19/18 150.0 0.59 0.76
TSLA 180119P00155000 P 01/19/18 155.0 0.68 0.83
TSLA 180119P00160000 P 01/19/18 160.0 0.78 0.91
TSLA 180119P00165000 P 01/19/18 165.0 0.89 1.01
TSLA 180119P00170000 P 01/19/18 170.0 1.02 1.13
TSLA 180119P00175000 P 01/19/18 175.0 1.14 1.27
TSLA 180119P00180000 P 01/19/18 180.0 1.28 1.40
TSLA 180119P00185000 P 01/19/18 185.0 1.45 1.59
TSLA 180119P00190000 P 01/19/18 190.0 1.62 1.76
TSLA 180119P00195000 P 01/19/18 195.0 1.81 1.94
TSLA 180119P00200000 P 01/19/18 200.0 2.03 2.20
TSLA 180119P00210000 P 01/19/18 210.0 2.55 2.79
TSLA 180119P00220000 P 01/19/18 220.0 3.20 3.45
TSLA 180119P00230000 P 01/19/18 230.0 3.95 4.25
TSLA 180119P00240000 P 01/19/18 240.0 4.95 5.20
TSLA 180119P00250000 P 01/19/18 250.0 6.15 6.45
TSLA 180119P00260000 P 01/19/18 260.0 7.55 7.90
TSLA 180119P00270000 P 01/19/18 270.0 9.30 9.65
TSLA 180119P00280000 P 01/19/18 280.0 11.40 11.75
TSLA 180119P00290000 P 01/19/18 290.0 13.95 14.25
TSLA 180119P00300000 P 01/19/18 300.0 16.75 17.15
TSLA 180119P00310000 P 01/19/18 310.0 20.05 20.50
TSLA 180119P00320000 P 01/19/18 320.0 23.80 24.30
TSLA 180119P00330000 P 01/19/18 330.0 28.20 28.55
TSLA 180119P00340000 P 01/19/18 340.0 32.75 33.35
TSLA 180119P00350000 P 01/19/18 350.0 38.15 38.70
TSLA 180119P00360000 P 01/19/18 360.0 43.55 44.40
TSLA 180119P00370000 P 01/19/18 370.0 50.05 50.65
TSLA 180119P00380000 P 01/19/18 380.0 56.65 57.20
TSLA 180119P00390000 P 01/19/18 390.0 63.55 64.50
TSLA 180119P00400000 P 01/19/18 400.0 71.05 72.15
TSLA 180119P00410000 P 01/19/18 410.0 78.70 80.00
TSLA 180119P00420000 P 01/19/18 420.0 87.05 88.25
TSLA 180119P00430000 P 01/19/18 430.0 95.10 96.75
TSLA 180119P00440000 P 01/19/18 440.0 103.65 105.45
TSLA 180119P00450000 P 01/19/18 450.0 112.45 114.50
TSLA 180119P00460000 P 01/19/18 460.0 121.50 123.55
TSLA 180119P00470000 P 01/19/18 470.0 130.70 132.80
TSLA 180119P00480000 P 01/19/18 480.0 139.75 142.30
TSLA 180119P00490000 P 01/19/18 490.0 149.15 151.85
TSLA 180119P00495000 P 01/19/18 495.0 153.95 156.65
TSLA 180119P00500000 P 01/19/18 500.0 159.35 160.70
TSLA 180119P00510000 P 01/19/18 510.0 168.30 171.05
TSLA 180119P00520000 P 01/19/18 520.0 178.00 180.80
TSLA 180119P00530000 P 01/19/18 530.0 187.80 190.70
TSLA 180119P00540000 P 01/19/18 540.0 198.35 200.50
TSLA 180119P00550000 P 01/19/18 550.0 207.40 210.05
TSLA 180119P00560000 P 01/19/18 560.0 217.35 220.35
TSLA 180119P00570000 P 01/19/18 570.0 227.30 230.30
TSLA 180119P00580000 P 01/19/18 580.0 237.25 240.25
TSLA 180119P00590000 P 01/19/18 590.0 247.05 250.10
TSLA 180119P00600000 P 01/19/18 600.0 257.15 260.20
TSLA 180119P00610000 P 01/19/18 610.0 267.10 270.15
TSLA 180119P00620000 P 01/19/18 620.0 277.90 280.15
TSLA 180119P00630000 P 01/19/18 630.0 287.90 290.20
TSLA 180119P00640000 P 01/19/18 640.0 297.90 300.15
TSLA 180119P00650000 P 01/19/18 650.0 307.90 310.15
TSLA 180216C00170000 C 02/16/18 170.0 170.45 174.20
TSLA 180216C00175000 C 02/16/18 175.0 165.75 169.40
TSLA 180216C00180000 C 02/16/18 180.0 160.35 164.60
TSLA 180216C00185000 C 02/16/18 185.0 156.25 159.60
TSLA 180216C00190000 C 02/16/18 190.0 151.05 155.00
TSLA 180216C00195000 C 02/16/18 195.0 146.70 150.20
TSLA 180216C00200000 C 02/16/18 200.0 141.50 145.40
TSLA 180216C00210000 C 02/16/18 210.0 132.00 136.20
TSLA 180216C00220000 C 02/16/18 220.0 123.50 127.00
TSLA 180216C00230000 C 02/16/18 230.0 114.55 118.00
TSLA 180216C00240000 C 02/16/18 240.0 105.80 108.90
TSLA 180216C00250000 C 02/16/18 250.0 97.05 99.90
TSLA 180216C00255000 C 02/16/18 255.0 93.25 96.30
TSLA 180216C00260000 C 02/16/18 260.0 88.55 91.85
TSLA 180216C00265000 C 02/16/18 265.0 84.85 87.95
TSLA 180216C00270000 C 02/16/18 270.0 80.90 83.65
TSLA 180216C00275000 C 02/16/18 275.0 78.10 80.40
TSLA 180216C00280000 C 02/16/18 280.0 73.70 76.15
TSLA 180216C00285000 C 02/16/18 285.0 70.45 73.15
TSLA 180216C00290000 C 02/16/18 290.0 66.85 68.80
TSLA 180216C00295000 C 02/16/18 295.0 63.30 65.30
TSLA 180216C00300000 C 02/16/18 300.0 60.15 61.95
TSLA 180216C00305000 C 02/16/18 305.0 56.70 59.30
TSLA 180216C00310000 C 02/16/18 310.0 53.60 55.70
TSLA 180216C00315000 C 02/16/18 315.0 50.25 52.70
TSLA 180216C00320000 C 02/16/18 320.0 47.55 49.55
TSLA 180216C00325000 C 02/16/18 325.0 44.85 47.05
TSLA 180216C00330000 C 02/16/18 330.0 42.00 44.70
TSLA 180216C00335000 C 02/16/18 335.0 38.80 41.85
TSLA 180216C00340000 C 02/16/18 340.0 36.55 39.70
TSLA 180216C00345000 C 02/16/18 345.0 33.95 37.40
TSLA 180216C00350000 C 02/16/18 350.0 31.95 34.75
TSLA 180216C00355000 C 02/16/18 355.0 30.00 32.20
TSLA 180216C00360000 C 02/16/18 360.0 28.50 30.10
TSLA 180216C00365000 C 02/16/18 365.0 26.05 28.35
TSLA 180216C00370000 C 02/16/18 370.0 24.45 26.10
TSLA 180216C00375000 C 02/16/18 375.0 22.65 24.95
TSLA 180216C00380000 C 02/16/18 380.0 19.60 22.95
TSLA 180216C00385000 C 02/16/18 385.0 19.40 21.45
TSLA 180216C00390000 C 02/16/18 390.0 17.95 19.90
TSLA 180216C00395000 C 02/16/18 395.0 16.05 18.45
TSLA 180216C00400000 C 02/16/18 400.0 15.60 16.95
TSLA 180216C00405000 C 02/16/18 405.0 13.60 15.65
TSLA 180216C00410000 C 02/16/18 410.0 12.45 14.80
TSLA 180216C00415000 C 02/16/18 415.0 11.90 13.65
TSLA 180216C00420000 C 02/16/18 420.0 10.50 12.95
TSLA 180216C00425000 C 02/16/18 425.0 10.20 11.95
TSLA 180216C00430000 C 02/16/18 430.0 9.40 10.70
TSLA 180216C00435000 C 02/16/18 435.0 8.40 9.90
TSLA 180216C00440000 C 02/16/18 440.0 7.95 9.30
TSLA 180216C00445000 C 02/16/18 445.0 7.25 8.60
TSLA 180216C00450000 C 02/16/18 450.0 6.30 8.10
TSLA 180216C00460000 C 02/16/18 460.0 5.55 6.40
TSLA 180216C00470000 C 02/16/18 470.0 4.55 5.50
TSLA 180216C00480000 C 02/16/18 480.0 3.55 4.65
TSLA 180216C00490000 C 02/16/18 490.0 2.68 4.45
TSLA 180216C00500000 C 02/16/18 500.0 2.55 4.05
TSLA 180216C00520000 C 02/16/18 520.0 1.80 2.83
TSLA 180216C00540000 C 02/16/18 540.0 1.20 2.39
TSLA 180216P00170000 P 02/16/18 170.0 1.02 2.46
TSLA 180216P00175000 P 02/16/18 175.0 1.05 2.24
TSLA 180216P00180000 P 02/16/18 180.0 1.40 2.30
TSLA 180216P00185000 P 02/16/18 185.0 1.54 2.49
TSLA 180216P00190000 P 02/16/18 190.0 1.75 2.54
TSLA 180216P00195000 P 02/16/18 195.0 1.99 2.82
TSLA 180216P00200000 P 02/16/18 200.0 2.44 3.10
TSLA 180216P00210000 P 02/16/18 210.0 3.05 3.75
TSLA 180216P00220000 P 02/16/18 220.0 3.60 4.50
TSLA 180216P00230000 P 02/16/18 230.0 4.20 5.55
TSLA 180216P00240000 P 02/16/18 240.0 5.95 6.80
TSLA 180216P00250000 P 02/16/18 250.0 7.45 8.30
TSLA 180216P00255000 P 02/16/18 255.0 8.25 9.25
TSLA 180216P00260000 P 02/16/18 260.0 9.10 9.95
TSLA 180216P00265000 P 02/16/18 265.0 10.05 11.00
TSLA 180216P00270000 P 02/16/18 270.0 10.55 12.30
TSLA 180216P00275000 P 02/16/18 275.0 11.75 13.90
TSLA 180216P00280000 P 02/16/18 280.0 12.75 15.05
TSLA 180216P00285000 P 02/16/18 285.0 14.60 15.80
TSLA 180216P00290000 P 02/16/18 290.0 16.15 18.20
TSLA 180216P00295000 P 02/16/18 295.0 16.90 19.15
TSLA 180216P00300000 P 02/16/18 300.0 18.60 21.15
TSLA 180216P00305000 P 02/16/18 305.0 20.85 22.60
TSLA 180216P00310000 P 02/16/18 310.0 22.60 24.75
TSLA 180216P00315000 P 02/16/18 315.0 24.55 26.75
TSLA 180216P00320000 P 02/16/18 320.0 26.05 28.55
TSLA 180216P00325000 P 02/16/18 325.0 27.90 30.65
TSLA 180216P00330000 P 02/16/18 330.0 29.90 31.95
TSLA 180216P00335000 P 02/16/18 335.0 33.05 34.70
TSLA 180216P00340000 P 02/16/18 340.0 34.70 36.80
TSLA 180216P00345000 P 02/16/18 345.0 37.45 40.05
TSLA 180216P00350000 P 02/16/18 350.0 40.25 42.55
TSLA 180216P00355000 P 02/16/18 355.0 43.05 45.25
TSLA 180216P00360000 P 02/16/18 360.0 46.60 49.35
TSLA 180216P00365000 P 02/16/18 365.0 49.55 51.40
TSLA 180216P00370000 P 02/16/18 370.0 52.15 54.35
TSLA 180216P00375000 P 02/16/18 375.0 55.45 58.40
TSLA 180216P00380000 P 02/16/18 380.0 58.55 61.85
TSLA 180216P00385000 P 02/16/18 385.0 61.90 64.50
TSLA 180216P00390000 P 02/16/18 390.0 65.55 67.95
TSLA 180216P00395000 P 02/16/18 395.0 69.30 71.75
TSLA 180216P00400000 P 02/16/18 400.0 73.15 75.40
TSLA 180216P00405000 P 02/16/18 405.0 76.95 79.20
TSLA 180216P00410000 P 02/16/18 410.0 80.70 83.40
TSLA 180216P00415000 P 02/16/18 415.0 84.55 87.30
TSLA 180216P00420000 P 02/16/18 420.0 88.80 91.30
TSLA 180216P00425000 P 02/16/18 425.0 92.90 95.65
TSLA 180216P00430000 P 02/16/18 430.0 97.10 99.20
TSLA 180216P00435000 P 02/16/18 435.0 101.15 103.40
TSLA 180216P00440000 P 02/16/18 440.0 105.50 108.60
TSLA 180216P00445000 P 02/16/18 445.0 109.85 112.15
TSLA 180216P00450000 P 02/16/18 450.0 114.10 116.45
TSLA 180216P00460000 P 02/16/18 460.0 123.20 125.55
TSLA 180216P00470000 P 02/16/18 470.0 132.25 134.60
TSLA 180216P00480000 P 02/16/18 480.0 141.35 143.80
TSLA 180216P00490000 P 02/16/18 490.0 149.50 153.35
TSLA 180216P00500000 P 02/16/18 500.0 159.00 163.00
TSLA 180216P00520000 P 02/16/18 520.0 178.15 182.15
TSLA 180216P00540000 P 02/16/18 540.0 197.30 201.25
TSLA 180316C00165000 C 03/16/18 165.0 175.30 178.40
TSLA 180316C00170000 C 03/16/18 170.0 170.50 174.00
TSLA 180316C00175000 C 03/16/18 175.0 165.55 168.80
TSLA 180316C00180000 C 03/16/18 180.0 161.00 164.00
TSLA 180316C00185000 C 03/16/18 185.0 156.30 159.20
TSLA 180316C00190000 C 03/16/18 190.0 151.60 155.60
TSLA 180316C00195000 C 03/16/18 195.0 146.95 150.00
TSLA 180316C00200000 C 03/16/18 200.0 142.35 145.50
TSLA 180316C00210000 C 03/16/18 210.0 133.25 136.00
TSLA 180316C00220000 C 03/16/18 220.0 124.15 127.00
TSLA 180316C00225000 C 03/16/18 225.0 119.80 123.60
TSLA 180316C00230000 C 03/16/18 230.0 115.55 118.35
TSLA 180316C00235000 C 03/16/18 235.0 111.15 114.15
TSLA 180316C00240000 C 03/16/18 240.0 107.00 109.90
TSLA 180316C00245000 C 03/16/18 245.0 102.70 106.00
TSLA 180316C00250000 C 03/16/18 250.0 98.65 101.80
TSLA 180316C00255000 C 03/16/18 255.0 94.65 97.70
TSLA 180316C00260000 C 03/16/18 260.0 90.70 93.40
TSLA 180316C00265000 C 03/16/18 265.0 86.85 89.65
TSLA 180316C00270000 C 03/16/18 270.0 83.10 85.50
TSLA 180316C00275000 C 03/16/18 275.0 79.45 81.50
TSLA 180316C00280000 C 03/16/18 280.0 75.95 78.00
TSLA 180316C00285000 C 03/16/18 285.0 72.40 74.25
TSLA 180316C00290000 C 03/16/18 290.0 69.05 70.85
TSLA 180316C00295000 C 03/16/18 295.0 65.60 67.55
TSLA 180316C00300000 C 03/16/18 300.0 62.35 64.25
TSLA 180316C00305000 C 03/16/18 305.0 59.20 60.90
TSLA 180316C00310000 C 03/16/18 310.0 56.15 57.80
TSLA 180316C00315000 C 03/16/18 315.0 53.20 54.80
TSLA 180316C00320000 C 03/16/18 320.0 50.45 51.80
TSLA 180316C00325000 C 03/16/18 325.0 47.65 49.00
TSLA 180316C00330000 C 03/16/18 330.0 44.90 46.30
TSLA 180316C00335000 C 03/16/18 335.0 42.40 43.65
TSLA 180316C00340000 C 03/16/18 340.0 40.10 41.05
TSLA 180316C00345000 C 03/16/18 345.0 37.65 38.60
TSLA 180316C00350000 C 03/16/18 350.0 35.45 36.35
TSLA 180316C00355000 C 03/16/18 355.0 33.30 34.20
TSLA 180316C00360000 C 03/16/18 360.0 31.40 32.05
TSLA 180316C00365000 C 03/16/18 365.0 29.25 30.10
TSLA 180316C00370000 C 03/16/18 370.0 27.35 28.30
TSLA 180316C00375000 C 03/16/18 375.0 25.65 26.20
TSLA 180316C00380000 C 03/16/18 380.0 23.85 24.65
TSLA 180316C00385000 C 03/16/18 385.0 22.30 23.15
TSLA 180316C00390000 C 03/16/18 390.0 20.85 21.50
TSLA 180316C00395000 C 03/16/18 395.0 19.55 20.15
TSLA 180316C00400000 C 03/16/18 400.0 18.05 18.70
TSLA 180316C00405000 C 03/16/18 405.0 16.80 17.50
TSLA 180316C00410000 C 03/16/18 410.0 15.65 16.25
TSLA 180316C00415000 C 03/16/18 415.0 14.55 15.15
TSLA 180316C00420000 C 03/16/18 420.0 13.50 14.05
TSLA 180316C00425000 C 03/16/18 425.0 12.50 13.10
TSLA 180316C00430000 C 03/16/18 430.0 11.60 12.15
TSLA 180316C00440000 C 03/16/18 440.0 9.95 10.40
TSLA 180316C00450000 C 03/16/18 450.0 8.50 9.00
TSLA 180316C00460000 C 03/16/18 460.0 7.25 7.75
TSLA 180316C00470000 C 03/16/18 470.0 6.15 6.65
TSLA 180316C00480000 C 03/16/18 480.0 5.25 5.70
TSLA 180316C00490000 C 03/16/18 490.0 4.45 4.90
TSLA 180316C00500000 C 03/16/18 500.0 3.75 4.05
TSLA 180316C00520000 C 03/16/18 520.0 2.65 3.15
TSLA 180316C00540000 C 03/16/18 540.0 1.87 2.32
TSLA 180316P00165000 P 03/16/18 165.0 1.60 1.98
TSLA 180316P00170000 P 03/16/18 170.0 1.77 2.16
TSLA 180316P00175000 P 03/16/18 175.0 1.95 2.40
TSLA 180316P00180000 P 03/16/18 180.0 2.20 2.62
TSLA 180316P00185000 P 03/16/18 185.0 2.46 2.90
TSLA 180316P00190000 P 03/16/18 190.0 2.75 3.10
TSLA 180316P00195000 P 03/16/18 195.0 3.05 3.45
TSLA 180316P00200000 P 03/16/18 200.0 3.40 3.85
TSLA 180316P00210000 P 03/16/18 210.0 4.20 4.60
TSLA 180316P00220000 P 03/16/18 220.0 5.15 5.60
TSLA 180316P00225000 P 03/16/18 225.0 5.70 6.15
TSLA 180316P00230000 P 03/16/18 230.0 6.25 6.75
TSLA 180316P00235000 P 03/16/18 235.0 6.90 7.40
TSLA 180316P00240000 P 03/16/18 240.0 7.60 8.10
TSLA 180316P00245000 P 03/16/18 245.0 8.40 8.85
TSLA 180316P00250000 P 03/16/18 250.0 9.20 9.70
TSLA 180316P00255000 P 03/16/18 255.0 10.10 10.60
TSLA 180316P00260000 P 03/16/18 260.0 11.10 11.60
TSLA 180316P00265000 P 03/16/18 265.0 12.10 12.60
TSLA 180316P00270000 P 03/16/18 270.0 13.25 13.75
TSLA 180316P00275000 P 03/16/18 275.0 14.45 14.95
TSLA 180316P00280000 P 03/16/18 280.0 15.75 16.25
TSLA 180316P00285000 P 03/16/18 285.0 17.15 17.65
TSLA 180316P00290000 P 03/16/18 290.0 18.60 19.10
TSLA 180316P00295000 P 03/16/18 295.0 20.20 20.70
TSLA 180316P00300000 P 03/16/18 300.0 21.90 22.40
TSLA 180316P00305000 P 03/16/18 305.0 23.60 24.15
TSLA 180316P00310000 P 03/16/18 310.0 25.45 26.05
TSLA 180316P00315000 P 03/16/18 315.0 27.40 28.05
TSLA 180316P00320000 P 03/16/18 320.0 29.45 30.10
TSLA 180316P00325000 P 03/16/18 325.0 31.60 32.30
TSLA 180316P00330000 P 03/16/18 330.0 33.85 34.65
TSLA 180316P00335000 P 03/16/18 335.0 36.25 37.00
TSLA 180316P00340000 P 03/16/18 340.0 38.70 39.55
TSLA 180316P00345000 P 03/16/18 345.0 41.25 42.15
TSLA 180316P00350000 P 03/16/18 350.0 44.00 44.90
TSLA 180316P00355000 P 03/16/18 355.0 46.60 47.70
TSLA 180316P00360000 P 03/16/18 360.0 49.35 50.65
TSLA 180316P00365000 P 03/16/18 365.0 52.50 53.65
TSLA 180316P00370000 P 03/16/18 370.0 55.70 56.75
TSLA 180316P00375000 P 03/16/18 375.0 58.50 60.00
TSLA 180316P00380000 P 03/16/18 380.0 61.80 63.30
TSLA 180316P00385000 P 03/16/18 385.0 65.50 66.70
TSLA 180316P00390000 P 03/16/18 390.0 68.75 70.25
TSLA 180316P00395000 P 03/16/18 395.0 72.45 73.85
TSLA 180316P00400000 P 03/16/18 400.0 76.05 77.50
TSLA 180316P00405000 P 03/16/18 405.0 79.55 81.35
TSLA 180316P00410000 P 03/16/18 410.0 83.35 85.10
TSLA 180316P00415000 P 03/16/18 415.0 87.40 89.00
TSLA 180316P00420000 P 03/16/18 420.0 91.05 92.90
TSLA 180316P00425000 P 03/16/18 425.0 94.85 97.00
TSLA 180316P00430000 P 03/16/18 430.0 99.40 101.10
TSLA 180316P00440000 P 03/16/18 440.0 106.95 109.55
TSLA 180316P00450000 P 03/16/18 450.0 115.40 118.15
TSLA 180316P00460000 P 03/16/18 460.0 123.90 126.90
TSLA 180316P00470000 P 03/16/18 470.0 132.60 135.85
TSLA 180316P00480000 P 03/16/18 480.0 141.75 145.05
TSLA 180316P00490000 P 03/16/18 490.0 151.15 154.30
TSLA 180316P00500000 P 03/16/18 500.0 160.10 163.65
TSLA 180316P00520000 P 03/16/18 520.0 178.90 182.95
TSLA 180316P00540000 P 03/16/18 540.0 198.00 202.00
TSLA 180420C00170000 C 04/20/18 170.0 170.55 174.80
TSLA 180420C00235000 C 04/20/18 235.0 112.55 115.40
TSLA 180420C00345000 C 04/20/18 345.0 39.95 41.40
TSLA 180420C00355000 C 04/20/18 355.0 35.55 36.70
TSLA 180420C00365000 C 04/20/18 365.0 31.70 32.80
TSLA 180420C00385000 C 04/20/18 385.0 24.75 25.70
TSLA 180420C00395000 C 04/20/18 395.0 21.55 22.70
TSLA 180420C00405000 C 04/20/18 405.0 18.90 20.00
TSLA 180420C00415000 C 04/20/18 415.0 16.50 17.40
TSLA 180420C00425000 C 04/20/18 425.0 14.25 15.20
TSLA 180420C00435000 C 04/20/18 435.0 12.45 13.25
TSLA 180420C00445000 C 04/20/18 445.0 10.90 11.55
TSLA 180420C00455000 C 04/20/18 455.0 8.95 10.55
TSLA 180420C00465000 C 04/20/18 465.0 7.70 9.25
TSLA 180420C00475000 C 04/20/18 475.0 6.55 8.15
TSLA 180420P00170000 P 04/20/18 170.0 2.10 2.78
TSLA 180420P00235000 P 04/20/18 235.0 8.15 8.95
TSLA 180420P00345000 P 04/20/18 345.0 43.70 45.10
TSLA 180420P00355000 P 04/20/18 355.0 49.15 50.50
TSLA 180420P00365000 P 04/20/18 365.0 54.90 56.45
TSLA 180420P00385000 P 04/20/18 385.0 67.90 69.50
TSLA 180420P00395000 P 04/20/18 395.0 74.50 76.40
TSLA 180420P00405000 P 04/20/18 405.0 81.50 83.85
TSLA 180420P00415000 P 04/20/18 415.0 89.00 91.40
TSLA 180420P00425000 P 04/20/18 425.0 96.80 99.20
TSLA 180420P00435000 P 04/20/18 435.0 104.85 107.45
TSLA 180420P00445000 P 04/20/18 445.0 113.20 115.30
TSLA 180420P00455000 P 04/20/18 455.0 121.10 124.35
TSLA 180420P00465000 P 04/20/18 465.0 129.75 132.85
TSLA 180420P00475000 P 04/20/18 475.0 138.50 141.75
TSLA 190118C00050000 C 01/18/19 50.0 289.00 293.75
TSLA 190118C00055000 C 01/18/19 55.0 284.00 288.75
TSLA 190118C00060000 C 01/18/19 60.0 279.00 283.75
TSLA 190118C00065000 C 01/18/19 65.0 274.00 278.75
TSLA 190118C00070000 C 01/18/19 70.0 269.00 273.75
TSLA 190118C00075000 C 01/18/19 75.0 264.00 268.75
TSLA 190118C00080000 C 01/18/19 80.0 259.00 263.80
TSLA 190118C00085000 C 01/18/19 85.0 254.00 258.80
TSLA 190118C00090000 C 01/18/19 90.0 249.05 253.85
TSLA 190118C00095000 C 01/18/19 95.0 244.20 249.00
TSLA 190118C00100000 C 01/18/19 100.0 239.50 244.00
TSLA 190118C00105000 C 01/18/19 105.0 234.50 239.00
TSLA 190118C00110000 C 01/18/19 110.0 230.00 234.60
TSLA 190118C00115000 C 01/18/19 115.0 225.00 229.80
TSLA 190118C00120000 C 01/18/19 120.0 220.50 225.00
TSLA 190118C00125000 C 01/18/19 125.0 216.00 220.40
TSLA 190118C00130000 C 01/18/19 130.0 211.00 215.60
TSLA 190118C00135000 C 01/18/19 135.0 206.50 211.20
TSLA 190118C00140000 C 01/18/19 140.0 202.00 206.60
TSLA 190118C00145000 C 01/18/19 145.0 197.50 202.00
TSLA 190118C00150000 C 01/18/19 150.0 193.00 197.60
TSLA 190118C00155000 C 01/18/19 155.0 188.50 193.15
TSLA 190118C00160000 C 01/18/19 160.0 184.00 188.60
TSLA 190118C00165000 C 01/18/19 165.0 179.50 184.20
TSLA 190118C00170000 C 01/18/19 170.0 175.00 179.80
TSLA 190118C00175000 C 01/18/19 175.0 171.00 175.60
TSLA 190118C00180000 C 01/18/19 180.0 166.55 171.35
TSLA 190118C00185000 C 01/18/19 185.0 162.50 167.10
TSLA 190118C00190000 C 01/18/19 190.0 158.10 162.50
TSLA 190118C00195000 C 01/18/19 195.0 154.00 158.80
TSLA 190118C00200000 C 01/18/19 200.0 150.00 154.50
TSLA 190118C00210000 C 01/18/19 210.0 142.00 146.50
TSLA 190118C00220000 C 01/18/19 220.0 134.30 138.00
TSLA 190118C00230000 C 01/18/19 230.0 126.70 130.35
TSLA 190118C00240000 C 01/18/19 240.0 119.30 123.50
TSLA 190118C00250000 C 01/18/19 250.0 112.10 116.00
TSLA 190118C00260000 C 01/18/19 260.0 105.30 108.90
TSLA 190118C00270000 C 01/18/19 270.0 98.70 102.95
TSLA 190118C00280000 C 01/18/19 280.0 92.30 95.60
TSLA 190118C00290000 C 01/18/19 290.0 88.00 89.95
TSLA 190118C00300000 C 01/18/19 300.0 80.50 84.10
TSLA 190118C00310000 C 01/18/19 310.0 75.10 77.90
TSLA 190118C00320000 C 01/18/19 320.0 70.05 72.70
TSLA 190118C00330000 C 01/18/19 330.0 65.05 68.35
TSLA 190118C00340000 C 01/18/19 340.0 61.35 62.80
TSLA 190118C00350000 C 01/18/19 350.0 56.25 58.85
TSLA 190118C00360000 C 01/18/19 360.0 52.15 54.10
TSLA 190118C00365000 C 01/18/19 365.0 51.00 52.10
TSLA 190118C00370000 C 01/18/19 370.0 48.30 50.50
TSLA 190118C00375000 C 01/18/19 375.0 46.55 48.30
TSLA 190118C00380000 C 01/18/19 380.0 44.70 46.55
TSLA 190118C00385000 C 01/18/19 385.0 42.95 44.90
TSLA 190118C00390000 C 01/18/19 390.0 41.25 42.90
TSLA 190118C00395000 C 01/18/19 395.0 39.60 40.95
TSLA 190118C00400000 C 01/18/19 400.0 38.05 39.80
TSLA 190118C00405000 C 01/18/19 405.0 36.55 38.25
TSLA 190118C00410000 C 01/18/19 410.0 35.10 36.85
TSLA 190118C00415000 C 01/18/19 415.0 33.60 35.15
TSLA 190118C00420000 C 01/18/19 420.0 32.25 33.45
TSLA 190118C00430000 C 01/18/19 430.0 29.65 30.85
TSLA 190118C00440000 C 01/18/19 440.0 27.30 28.50
TSLA 190118C00450000 C 01/18/19 450.0 25.40 26.35
TSLA 190118C00460000 C 01/18/19 460.0 22.85 24.20
TSLA 190118C00470000 C 01/18/19 470.0 20.90 22.30
TSLA 190118C00480000 C 01/18/19 480.0 19.20 20.00
TSLA 190118C00490000 C 01/18/19 490.0 17.45 18.45
TSLA 190118C00500000 C 01/18/19 500.0 15.90 16.90
TSLA 190118C00510000 C 01/18/19 510.0 14.50 15.85
TSLA 190118C00520000 C 01/18/19 520.0 13.25 14.95
TSLA 190118C00530000 C 01/18/19 530.0 12.00 13.35
TSLA 190118C00540000 C 01/18/19 540.0 10.90 12.20
TSLA 190118C00550000 C 01/18/19 550.0 9.95 11.45
TSLA 190118C00560000 C 01/18/19 560.0 9.05 10.50
TSLA 190118C00570000 C 01/18/19 570.0 8.20 9.70
TSLA 190118C00580000 C 01/18/19 580.0 7.45 8.90
TSLA 190118C00590000 C 01/18/19 590.0 6.70 8.15
TSLA 190118C00600000 C 01/18/19 600.0 6.25 6.95
TSLA 190118C00610000 C 01/18/19 610.0 5.45 6.75
TSLA 190118C00620000 C 01/18/19 620.0 4.95 6.40
TSLA 190118C00630000 C 01/18/19 630.0 4.35 5.90
TSLA 190118C00640000 C 01/18/19 640.0 4.55 5.35
TSLA 190118C00650000 C 01/18/19 650.0 3.60 5.00
TSLA 190118C00660000 C 01/18/19 660.0 3.30 4.80
TSLA 190118C00670000 C 01/18/19 670.0 3.20 4.20
TSLA 190118C00680000 C 01/18/19 680.0 3.20 3.60
TSLA 190118P00050000 P 01/18/19 50.0 0.75 0.83
TSLA 190118P00055000 P 01/18/19 55.0 0.80 1.42
TSLA 190118P00060000 P 01/18/19 60.0 0.80 1.24
TSLA 190118P00065000 P 01/18/19 65.0 0.80 1.73
TSLA 190118P00070000 P 01/18/19 70.0 0.76 1.50
TSLA 190118P00075000 P 01/18/19 75.0 1.42 1.89
TSLA 190118P00080000 P 01/18/19 80.0 1.55 2.17
TSLA 190118P00085000 P 01/18/19 85.0 0.95 2.37
TSLA 190118P00090000 P 01/18/19 90.0 1.33 2.57
TSLA 190118P00095000 P 01/18/19 95.0 1.57 2.79
TSLA 190118P00100000 P 01/18/19 100.0 2.50 2.60
TSLA 190118P00105000 P 01/18/19 105.0 1.71 3.20
TSLA 190118P00110000 P 01/18/19 110.0 1.98 3.50
TSLA 190118P00115000 P 01/18/19 115.0 2.26 3.85
TSLA 190118P00120000 P 01/18/19 120.0 2.61 4.05
TSLA 190118P00125000 P 01/18/19 125.0 3.60 4.40
TSLA 190118P00130000 P 01/18/19 130.0 3.50 4.60
TSLA 190118P00135000 P 01/18/19 135.0 3.85 5.30
TSLA 190118P00140000 P 01/18/19 140.0 4.70 5.55
TSLA 190118P00145000 P 01/18/19 145.0 4.55 6.20
TSLA 190118P00150000 P 01/18/19 150.0 6.00 6.45
TSLA 190118P00155000 P 01/18/19 155.0 5.70 7.20
TSLA 190118P00160000 P 01/18/19 160.0 6.50 7.25
TSLA 190118P00165000 P 01/18/19 165.0 7.20 8.35
TSLA 190118P00170000 P 01/18/19 170.0 7.35 9.00
TSLA 190118P00175000 P 01/18/19 175.0 8.70 9.10
TSLA 190118P00180000 P 01/18/19 180.0 8.70 10.00
TSLA 190118P00185000 P 01/18/19 185.0 9.40 11.05
TSLA 190118P00190000 P 01/18/19 190.0 10.25 11.85
TSLA 190118P00195000 P 01/18/19 195.0 11.05 12.65
TSLA 190118P00200000 P 01/18/19 200.0 12.50 13.00
TSLA 190118P00210000 P 01/18/19 210.0 13.75 15.30
TSLA 190118P00220000 P 01/18/19 220.0 16.00 17.40
TSLA 190118P00230000 P 01/18/19 230.0 18.10 19.80
TSLA 190118P00240000 P 01/18/19 240.0 20.60 21.95
TSLA 190118P00250000 P 01/18/19 250.0 23.30 25.00
TSLA 190118P00260000 P 01/18/19 260.0 26.80 28.00
TSLA 190118P00270000 P 01/18/19 270.0 29.75 30.75
TSLA 190118P00280000 P 01/18/19 280.0 33.00 34.05
TSLA 190118P00290000 P 01/18/19 290.0 36.80 38.35
TSLA 190118P00300000 P 01/18/19 300.0 40.80 42.60
TSLA 190118P00310000 P 01/18/19 310.0 45.10 46.55
TSLA 190118P00320000 P 01/18/19 320.0 49.70 50.85
TSLA 190118P00330000 P 01/18/19 330.0 54.60 56.50
TSLA 190118P00340000 P 01/18/19 340.0 59.75 61.05
TSLA 190118P00350000 P 01/18/19 350.0 65.15 66.95
TSLA 190118P00360000 P 01/18/19 360.0 70.70 72.90
TSLA 190118P00365000 P 01/18/19 365.0 73.55 75.15
TSLA 190118P00370000 P 01/18/19 370.0 76.60 78.90
TSLA 190118P00375000 P 01/18/19 375.0 79.55 81.20
TSLA 190118P00380000 P 01/18/19 380.0 82.55 84.00
TSLA 190118P00385000 P 01/18/19 385.0 85.75 88.15
TSLA 190118P00390000 P 01/18/19 390.0 88.90 91.55
TSLA 190118P00395000 P 01/18/19 395.0 92.10 94.70
TSLA 190118P00400000 P 01/18/19 400.0 95.35 98.00
TSLA 190118P00405000 P 01/18/19 405.0 98.70 101.50
TSLA 190118P00410000 P 01/18/19 410.0 102.05 104.05
TSLA 190118P00415000 P 01/18/19 415.0 105.50 107.30
TSLA 190118P00420000 P 01/18/19 420.0 108.95 111.10
TSLA 190118P00430000 P 01/18/19 430.0 116.05 118.10
TSLA 190118P00440000 P 01/18/19 440.0 123.40 125.65
TSLA 190118P00450000 P 01/18/19 450.0 130.75 133.60
TSLA 190118P00460000 P 01/18/19 460.0 138.40 141.15
TSLA 190118P00470000 P 01/18/19 470.0 146.30 149.65
TSLA 190118P00480000 P 01/18/19 480.0 154.55 157.20
TSLA 190118P00490000 P 01/18/19 490.0 162.70 166.40
TSLA 190118P00500000 P 01/18/19 500.0 171.10 174.70
TSLA 190118P00510000 P 01/18/19 510.0 179.65 183.30
TSLA 190118P00520000 P 01/18/19 520.0 188.30 192.10
TSLA 190118P00530000 P 01/18/19 530.0 196.95 200.90
TSLA 190118P00540000 P 01/18/19 540.0 206.00 209.75
TSLA 190118P00550000 P 01/18/19 550.0 214.45 218.75
TSLA 190118P00560000 P 01/18/19 560.0 224.00 227.80
TSLA 190118P00570000 P 01/18/19 570.0 233.15 236.95
TSLA 190118P00580000 P 01/18/19 580.0 242.00 246.20
TSLA 190118P00590000 P 01/18/19 590.0 251.30 255.50
TSLA 190118P00600000 P 01/18/19 600.0 260.55 264.95
TSLA 190118P00610000 P 01/18/19 610.0 270.10 274.50
TSLA 190118P00620000 P 01/18/19 620.0 279.50 284.00
TSLA 190118P00630000 P 01/18/19 630.0 289.10 293.50
TSLA 190118P00640000 P 01/18/19 640.0 298.50 303.00
TSLA 190118P00650000 P 01/18/19 650.0 308.30 313.00
TSLA 190118P00660000 P 01/18/19 660.0 318.00 322.50
TSLA 190118P00670000 P 01/18/19 670.0 327.50 332.00
TSLA 190118P00680000 P 01/18/19 680.0 337.30 342.00

OPRA data is delayed 15 minutes.