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 Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 171020C00195000 C 10/20/17 195.0 154.40 156.00
TSLA 171020C00200000 C 10/20/17 200.0 149.30 151.45
TSLA 171020C00205000 C 10/20/17 205.0 144.40 146.00
TSLA 171020C00210000 C 10/20/17 210.0 139.45 141.55
TSLA 171020C00215000 C 10/20/17 215.0 134.35 136.00
TSLA 171020C00220000 C 10/20/17 220.0 129.35 131.05
TSLA 171020C00225000 C 10/20/17 225.0 124.35 125.95
TSLA 171020C00230000 C 10/20/17 230.0 119.30 120.90
TSLA 171020C00235000 C 10/20/17 235.0 114.35 116.15
TSLA 171020C00240000 C 10/20/17 240.0 109.30 111.40
TSLA 171020C00245000 C 10/20/17 245.0 104.30 106.05
TSLA 171020C00250000 C 10/20/17 250.0 99.35 101.30
TSLA 171020C00255000 C 10/20/17 255.0 94.40 96.15
TSLA 171020C00260000 C 10/20/17 260.0 89.45 90.90
TSLA 171020C00265000 C 10/20/17 265.0 84.30 86.35
TSLA 171020C00270000 C 10/20/17 270.0 79.30 81.30
TSLA 171020C00275000 C 10/20/17 275.0 74.40 76.55
TSLA 171020C00280000 C 10/20/17 280.0 69.30 70.95
TSLA 171020C00285000 C 10/20/17 285.0 64.35 66.00
TSLA 171020C00290000 C 10/20/17 290.0 59.45 61.40
TSLA 171020C00295000 C 10/20/17 295.0 54.45 56.25
TSLA 171020C00300000 C 10/20/17 300.0 49.55 51.20
TSLA 171020C00302500 C 10/20/17 302.5 46.90 48.45
TSLA 171020C00305000 C 10/20/17 305.0 44.50 46.10
TSLA 171020C00307500 C 10/20/17 307.5 41.90 43.50
TSLA 171020C00310000 C 10/20/17 310.0 39.65 41.25
TSLA 171020C00312500 C 10/20/17 312.5 36.90 38.60
TSLA 171020C00315000 C 10/20/17 315.0 34.55 36.10
TSLA 171020C00317500 C 10/20/17 317.5 32.00 33.55
TSLA 171020C00320000 C 10/20/17 320.0 29.65 31.40
TSLA 171020C00322500 C 10/20/17 322.5 27.15 28.70
TSLA 171020C00325000 C 10/20/17 325.0 24.75 26.60
TSLA 171020C00327500 C 10/20/17 327.5 22.30 24.15
TSLA 171020C00330000 C 10/20/17 330.0 20.35 21.20
TSLA 171020C00332500 C 10/20/17 332.5 18.20 18.80
TSLA 171020C00335000 C 10/20/17 335.0 15.70 17.10
TSLA 171020C00337500 C 10/20/17 337.5 13.25 15.05
TSLA 171020C00340000 C 10/20/17 340.0 11.50 12.30
TSLA 171020C00342500 C 10/20/17 342.5 9.65 10.05
TSLA 171020C00345000 C 10/20/17 345.0 7.75 8.45
TSLA 171020C00347500 C 10/20/17 347.5 6.10 6.50
TSLA 171020C00350000 C 10/20/17 350.0 4.75 5.05
TSLA 171020C00352500 C 10/20/17 352.5 3.70 3.80
TSLA 171020C00355000 C 10/20/17 355.0 2.71 2.98
TSLA 171020C00357500 C 10/20/17 357.5 1.95 2.12
TSLA 171020C00360000 C 10/20/17 360.0 1.41 1.50
TSLA 171020C00362500 C 10/20/17 362.5 1.02 1.10
TSLA 171020C00365000 C 10/20/17 365.0 0.67 0.85
TSLA 171020C00367500 C 10/20/17 367.5 0.45 0.57
TSLA 171020C00370000 C 10/20/17 370.0 0.38 0.40
TSLA 171020C00372500 C 10/20/17 372.5 0.08 0.32
TSLA 171020C00375000 C 10/20/17 375.0 0.20 0.26
TSLA 171020C00377500 C 10/20/17 377.5 0.12 0.18
TSLA 171020C00380000 C 10/20/17 380.0 0.11 0.16
TSLA 171020C00382500 C 10/20/17 382.5 0.04 0.11
TSLA 171020C00385000 C 10/20/17 385.0 0.05 0.09
TSLA 171020C00387500 C 10/20/17 387.5 0.05 0.10
TSLA 171020C00390000 C 10/20/17 390.0 0.05 0.07
TSLA 171020C00392500 C 10/20/17 392.5 0.03 0.06
TSLA 171020C00395000 C 10/20/17 395.0 0.01 0.06
TSLA 171020C00397500 C 10/20/17 397.5 0.01 0.05
TSLA 171020C00400000 C 10/20/17 400.0 0.02 0.03
TSLA 171020C00402500 C 10/20/17 402.5 0.01 0.05
TSLA 171020C00405000 C 10/20/17 405.0 0.00 0.04
TSLA 171020C00410000 C 10/20/17 410.0 0.01 0.04
TSLA 171020C00415000 C 10/20/17 415.0 0.01 0.02
TSLA 171020C00420000 C 10/20/17 420.0 0.00 0.02
TSLA 171020C00425000 C 10/20/17 425.0 0.00 0.04
TSLA 171020C00430000 C 10/20/17 430.0 0.00 0.03
TSLA 171020C00435000 C 10/20/17 435.0 0.00 0.03
TSLA 171020C00440000 C 10/20/17 440.0 0.00 0.02
TSLA 171020C00445000 C 10/20/17 445.0 0.00 0.03
TSLA 171020C00450000 C 10/20/17 450.0 0.00 0.03
TSLA 171020C00455000 C 10/20/17 455.0 0.00 0.03
TSLA 171020C00460000 C 10/20/17 460.0 0.00 0.03
TSLA 171020C00465000 C 10/20/17 465.0 0.00 0.03
TSLA 171020C00470000 C 10/20/17 470.0 0.00 0.02
TSLA 171020C00475000 C 10/20/17 475.0 0.00 0.02
TSLA 171020C00480000 C 10/20/17 480.0 0.00 0.02
TSLA 171020C00485000 C 10/20/17 485.0 0.00 0.02
TSLA 171020C00490000 C 10/20/17 490.0 0.00 0.02
TSLA 171020C00495000 C 10/20/17 495.0 0.00 0.02
TSLA 171020C00500000 C 10/20/17 500.0 0.00 0.02
TSLA 171020C00510000 C 10/20/17 510.0 0.00 0.02
TSLA 171020C00520000 C 10/20/17 520.0 0.00 0.02
TSLA 171020C00530000 C 10/20/17 530.0 0.00 0.02
TSLA 171020C00540000 C 10/20/17 540.0 0.00 0.02
TSLA 171020C00550000 C 10/20/17 550.0 0.00 0.02
TSLA 171020C00560000 C 10/20/17 560.0 0.00 0.02
TSLA 171020C00570000 C 10/20/17 570.0 0.00 0.02
TSLA 171020C00580000 C 10/20/17 580.0 0.00 0.02
TSLA 171020C00590000 C 10/20/17 590.0 0.00 0.02
TSLA 171020C00600000 C 10/20/17 600.0 0.00 0.02
TSLA 171020C00610000 C 10/20/17 610.0 0.00 0.02
TSLA 171020C00620000 C 10/20/17 620.0 0.00 0.02
TSLA 171020C00630000 C 10/20/17 630.0 0.00 0.02
TSLA 171020C00640000 C 10/20/17 640.0 0.00 0.02
TSLA 171020C00650000 C 10/20/17 650.0 0.00 0.02
TSLA 171020P00195000 P 10/20/17 195.0 0.00 0.02
TSLA 171020P00200000 P 10/20/17 200.0 0.00 0.02
TSLA 171020P00205000 P 10/20/17 205.0 0.00 0.02
TSLA 171020P00210000 P 10/20/17 210.0 0.00 0.02
TSLA 171020P00215000 P 10/20/17 215.0 0.00 0.02
TSLA 171020P00220000 P 10/20/17 220.0 0.00 0.02
TSLA 171020P00225000 P 10/20/17 225.0 0.00 0.02
TSLA 171020P00230000 P 10/20/17 230.0 0.00 0.02
TSLA 171020P00235000 P 10/20/17 235.0 0.00 0.02
TSLA 171020P00240000 P 10/20/17 240.0 0.00 0.02
TSLA 171020P00245000 P 10/20/17 245.0 0.00 0.02
TSLA 171020P00250000 P 10/20/17 250.0 0.00 0.01
TSLA 171020P00255000 P 10/20/17 255.0 0.00 0.03
TSLA 171020P00260000 P 10/20/17 260.0 0.00 0.03
TSLA 171020P00265000 P 10/20/17 265.0 0.00 0.03
TSLA 171020P00270000 P 10/20/17 270.0 0.00 0.04
TSLA 171020P00275000 P 10/20/17 275.0 0.00 0.03
TSLA 171020P00280000 P 10/20/17 280.0 0.00 0.03
TSLA 171020P00285000 P 10/20/17 285.0 0.01 0.02
TSLA 171020P00290000 P 10/20/17 290.0 0.01 0.04
TSLA 171020P00295000 P 10/20/17 295.0 0.02 0.03
TSLA 171020P00300000 P 10/20/17 300.0 0.03 0.04
TSLA 171020P00302500 P 10/20/17 302.5 0.02 0.05
TSLA 171020P00305000 P 10/20/17 305.0 0.02 0.05
TSLA 171020P00307500 P 10/20/17 307.5 0.03 0.17
TSLA 171020P00310000 P 10/20/17 310.0 0.05 0.13
TSLA 171020P00312500 P 10/20/17 312.5 0.05 0.19
TSLA 171020P00315000 P 10/20/17 315.0 0.00 0.08
TSLA 171020P00317500 P 10/20/17 317.5 0.07 0.11
TSLA 171020P00320000 P 10/20/17 320.0 0.11 0.19
TSLA 171020P00322500 P 10/20/17 322.5 0.12 0.27
TSLA 171020P00325000 P 10/20/17 325.0 0.16 0.27
TSLA 171020P00327500 P 10/20/17 327.5 0.20 0.27
TSLA 171020P00330000 P 10/20/17 330.0 0.28 0.38
TSLA 171020P00332500 P 10/20/17 332.5 0.27 0.59
TSLA 171020P00335000 P 10/20/17 335.0 0.58 0.78
TSLA 171020P00337500 P 10/20/17 337.5 0.80 1.00
TSLA 171020P00340000 P 10/20/17 340.0 1.15 1.44
TSLA 171020P00342500 P 10/20/17 342.5 1.70 2.04
TSLA 171020P00345000 P 10/20/17 345.0 2.30 2.49
TSLA 171020P00347500 P 10/20/17 347.5 3.20 3.55
TSLA 171020P00350000 P 10/20/17 350.0 4.30 4.50
TSLA 171020P00352500 P 10/20/17 352.5 5.55 5.85
TSLA 171020P00355000 P 10/20/17 355.0 7.05 7.50
TSLA 171020P00357500 P 10/20/17 357.5 8.80 9.30
TSLA 171020P00360000 P 10/20/17 360.0 10.60 11.85
TSLA 171020P00362500 P 10/20/17 362.5 12.80 13.40
TSLA 171020P00365000 P 10/20/17 365.0 14.90 16.30
TSLA 171020P00367500 P 10/20/17 367.5 17.15 18.00
TSLA 171020P00370000 P 10/20/17 370.0 19.30 20.55
TSLA 171020P00372500 P 10/20/17 372.5 21.85 22.95
TSLA 171020P00375000 P 10/20/17 375.0 24.15 25.30
TSLA 171020P00377500 P 10/20/17 377.5 26.55 27.50
TSLA 171020P00380000 P 10/20/17 380.0 29.10 30.70
TSLA 171020P00382500 P 10/20/17 382.5 31.35 33.25
TSLA 171020P00385000 P 10/20/17 385.0 33.95 34.75
TSLA 171020P00387500 P 10/20/17 387.5 36.40 37.65
TSLA 171020P00390000 P 10/20/17 390.0 38.90 39.75
TSLA 171020P00392500 P 10/20/17 392.5 40.85 42.95
TSLA 171020P00395000 P 10/20/17 395.0 43.75 45.35
TSLA 171020P00397500 P 10/20/17 397.5 46.10 47.85
TSLA 171020P00400000 P 10/20/17 400.0 48.95 49.90
TSLA 171020P00402500 P 10/20/17 402.5 51.15 52.85
TSLA 171020P00405000 P 10/20/17 405.0 53.45 55.45
TSLA 171020P00410000 P 10/20/17 410.0 58.55 60.45
TSLA 171020P00415000 P 10/20/17 415.0 63.45 65.35
TSLA 171020P00420000 P 10/20/17 420.0 68.80 69.80
TSLA 171020P00425000 P 10/20/17 425.0 73.55 75.55
TSLA 171020P00430000 P 10/20/17 430.0 78.50 80.20
TSLA 171020P00435000 P 10/20/17 435.0 83.55 85.50
TSLA 171020P00440000 P 10/20/17 440.0 88.45 90.55
TSLA 171020P00445000 P 10/20/17 445.0 93.45 95.50
TSLA 171020P00450000 P 10/20/17 450.0 98.35 100.30
TSLA 171020P00455000 P 10/20/17 455.0 103.40 105.45
TSLA 171020P00460000 P 10/20/17 460.0 108.55 110.45
TSLA 171020P00465000 P 10/20/17 465.0 113.55 115.60
TSLA 171020P00470000 P 10/20/17 470.0 118.50 120.60
TSLA 171020P00475000 P 10/20/17 475.0 123.55 125.45
TSLA 171020P00480000 P 10/20/17 480.0 128.60 130.45
TSLA 171020P00485000 P 10/20/17 485.0 133.60 135.70
TSLA 171020P00490000 P 10/20/17 490.0 138.45 140.55
TSLA 171020P00495000 P 10/20/17 495.0 143.50 145.55
TSLA 171020P00500000 P 10/20/17 500.0 148.60 150.45
TSLA 171020P00510000 P 10/20/17 510.0 158.65 160.45
TSLA 171020P00520000 P 10/20/17 520.0 168.40 170.30
TSLA 171020P00530000 P 10/20/17 530.0 178.40 180.20
TSLA 171020P00540000 P 10/20/17 540.0 188.25 190.15
TSLA 171020P00550000 P 10/20/17 550.0 198.45 200.20
TSLA 171020P00560000 P 10/20/17 560.0 208.60 210.50
TSLA 171020P00570000 P 10/20/17 570.0 218.20 220.45
TSLA 171020P00580000 P 10/20/17 580.0 228.25 230.55
TSLA 171020P00590000 P 10/20/17 590.0 238.30 240.65
TSLA 171020P00600000 P 10/20/17 600.0 248.25 250.35
TSLA 171020P00610000 P 10/20/17 610.0 258.25 260.45
TSLA 171020P00620000 P 10/20/17 620.0 268.20 270.40
TSLA 171020P00630000 P 10/20/17 630.0 278.20 280.40
TSLA 171020P00640000 P 10/20/17 640.0 288.35 290.55
TSLA 171020P00650000 P 10/20/17 650.0 298.50 300.35
TSLA 171027C00240000 C 10/27/17 240.0 109.70 111.65
TSLA 171027C00245000 C 10/27/17 245.0 104.40 106.65
TSLA 171027C00250000 C 10/27/17 250.0 98.70 101.85
TSLA 171027C00255000 C 10/27/17 255.0 94.80 96.60
TSLA 171027C00260000 C 10/27/17 260.0 89.30 91.60
TSLA 171027C00265000 C 10/27/17 265.0 84.00 86.60
TSLA 171027C00270000 C 10/27/17 270.0 79.70 81.90
TSLA 171027C00275000 C 10/27/17 275.0 74.80 77.00
TSLA 171027C00280000 C 10/27/17 280.0 69.95 72.00
TSLA 171027C00285000 C 10/27/17 285.0 64.95 67.00
TSLA 171027C00290000 C 10/27/17 290.0 60.00 61.70
TSLA 171027C00295000 C 10/27/17 295.0 54.90 56.85
TSLA 171027C00300000 C 10/27/17 300.0 50.15 51.90
TSLA 171027C00305000 C 10/27/17 305.0 45.05 46.95
TSLA 171027C00310000 C 10/27/17 310.0 40.35 42.05
TSLA 171027C00312500 C 10/27/17 312.5 37.75 39.70
TSLA 171027C00315000 C 10/27/17 315.0 35.55 37.15
TSLA 171027C00317500 C 10/27/17 317.5 32.95 34.50
TSLA 171027C00320000 C 10/27/17 320.0 30.80 32.10
TSLA 171027C00322500 C 10/27/17 322.5 28.50 30.20
TSLA 171027C00325000 C 10/27/17 325.0 26.15 27.50
TSLA 171027C00327500 C 10/27/17 327.5 24.00 25.75
TSLA 171027C00330000 C 10/27/17 330.0 21.75 22.95
TSLA 171027C00332500 C 10/27/17 332.5 19.65 21.00
TSLA 171027C00335000 C 10/27/17 335.0 17.65 18.80
TSLA 171027C00337500 C 10/27/17 337.5 15.95 16.60
TSLA 171027C00340000 C 10/27/17 340.0 14.15 14.75
TSLA 171027C00342500 C 10/27/17 342.5 12.50 13.45
TSLA 171027C00345000 C 10/27/17 345.0 10.85 11.95
TSLA 171027C00347500 C 10/27/17 347.5 9.35 9.85
TSLA 171027C00350000 C 10/27/17 350.0 8.20 8.80
TSLA 171027C00352500 C 10/27/17 352.5 6.80 7.70
TSLA 171027C00355000 C 10/27/17 355.0 5.80 6.00
TSLA 171027C00357500 C 10/27/17 357.5 4.80 5.50
TSLA 171027C00360000 C 10/27/17 360.0 4.10 4.50
TSLA 171027C00362500 C 10/27/17 362.5 3.30 3.65
TSLA 171027C00365000 C 10/27/17 365.0 2.45 2.90
TSLA 171027C00367500 C 10/27/17 367.5 2.12 2.58
TSLA 171027C00370000 C 10/27/17 370.0 1.85 2.02
TSLA 171027C00372500 C 10/27/17 372.5 1.20 1.75
TSLA 171027C00375000 C 10/27/17 375.0 0.97 1.37
TSLA 171027C00377500 C 10/27/17 377.5 0.77 1.17
TSLA 171027C00380000 C 10/27/17 380.0 0.64 1.48
TSLA 171027C00382500 C 10/27/17 382.5 0.49 0.90
TSLA 171027C00385000 C 10/27/17 385.0 0.25 0.71
TSLA 171027C00387500 C 10/27/17 387.5 0.11 0.77
TSLA 171027C00390000 C 10/27/17 390.0 0.25 2.75
TSLA 171027C00392500 C 10/27/17 392.5 0.06 0.29
TSLA 171027C00395000 C 10/27/17 395.0 0.03 0.24
TSLA 171027C00397500 C 10/27/17 397.5 0.00 0.20
TSLA 171027C00400000 C 10/27/17 400.0 0.09 0.16
TSLA 171027C00402500 C 10/27/17 402.5 0.05 0.14
TSLA 171027C00405000 C 10/27/17 405.0 0.00 0.12
TSLA 171027C00407500 C 10/27/17 407.5 0.00 0.47
TSLA 171027C00410000 C 10/27/17 410.0 0.00 0.09
TSLA 171027C00412500 C 10/27/17 412.5 0.00 0.08
TSLA 171027C00415000 C 10/27/17 415.0 0.00 0.08
TSLA 171027C00420000 C 10/27/17 420.0 0.00 0.05
TSLA 171027C00425000 C 10/27/17 425.0 0.00 0.06
TSLA 171027C00430000 C 10/27/17 430.0 0.00 0.15
TSLA 171027C00435000 C 10/27/17 435.0 0.00 0.75
TSLA 171027C00440000 C 10/27/17 440.0 0.00 0.60
TSLA 171027C00445000 C 10/27/17 445.0 0.00 0.75
TSLA 171027C00450000 C 10/27/17 450.0 0.00 0.40
TSLA 171027C00455000 C 10/27/17 455.0 0.00 0.75
TSLA 171027C00460000 C 10/27/17 460.0 0.00 0.75
TSLA 171027C00465000 C 10/27/17 465.0 0.00 0.75
TSLA 171027C00470000 C 10/27/17 470.0 0.00 0.75
TSLA 171027C00475000 C 10/27/17 475.0 0.00 0.75
TSLA 171027C00480000 C 10/27/17 480.0 0.00 0.75
TSLA 171027C00485000 C 10/27/17 485.0 0.00 0.75
TSLA 171027C00490000 C 10/27/17 490.0 0.00 0.03
TSLA 171027P00240000 P 10/27/17 240.0 0.00 0.04
TSLA 171027P00245000 P 10/27/17 245.0 0.00 0.75
TSLA 171027P00250000 P 10/27/17 250.0 0.00 0.25
TSLA 171027P00255000 P 10/27/17 255.0 0.00 0.75
TSLA 171027P00260000 P 10/27/17 260.0 0.00 0.75
TSLA 171027P00265000 P 10/27/17 265.0 0.00 0.58
TSLA 171027P00270000 P 10/27/17 270.0 0.01 0.10
TSLA 171027P00275000 P 10/27/17 275.0 0.01 0.07
TSLA 171027P00280000 P 10/27/17 280.0 0.00 0.45
TSLA 171027P00285000 P 10/27/17 285.0 0.03 0.47
TSLA 171027P00290000 P 10/27/17 290.0 0.09 0.26
TSLA 171027P00295000 P 10/27/17 295.0 0.10 0.52
TSLA 171027P00300000 P 10/27/17 300.0 0.18 0.24
TSLA 171027P00305000 P 10/27/17 305.0 0.20 0.27
TSLA 171027P00310000 P 10/27/17 310.0 0.26 0.67
TSLA 171027P00312500 P 10/27/17 312.5 0.23 0.84
TSLA 171027P00315000 P 10/27/17 315.0 0.29 0.61
TSLA 171027P00317500 P 10/27/17 317.5 0.42 0.67
TSLA 171027P00320000 P 10/27/17 320.0 0.65 0.83
TSLA 171027P00322500 P 10/27/17 322.5 0.75 1.67
TSLA 171027P00325000 P 10/27/17 325.0 1.02 1.60
TSLA 171027P00327500 P 10/27/17 327.5 1.19 1.66
TSLA 171027P00330000 P 10/27/17 330.0 1.51 1.84
TSLA 171027P00332500 P 10/27/17 332.5 1.93 2.37
TSLA 171027P00335000 P 10/27/17 335.0 1.95 2.87
TSLA 171027P00337500 P 10/27/17 337.5 3.00 3.30
TSLA 171027P00340000 P 10/27/17 340.0 3.65 4.15
TSLA 171027P00342500 P 10/27/17 342.5 4.45 4.75
TSLA 171027P00345000 P 10/27/17 345.0 5.30 5.60
TSLA 171027P00347500 P 10/27/17 347.5 6.15 6.60
TSLA 171027P00350000 P 10/27/17 350.0 7.40 7.80
TSLA 171027P00352500 P 10/27/17 352.5 8.65 9.10
TSLA 171027P00355000 P 10/27/17 355.0 10.05 10.65
TSLA 171027P00357500 P 10/27/17 357.5 11.60 12.20
TSLA 171027P00360000 P 10/27/17 360.0 13.25 13.95
TSLA 171027P00362500 P 10/27/17 362.5 14.95 15.85
TSLA 171027P00365000 P 10/27/17 365.0 16.85 18.15
TSLA 171027P00367500 P 10/27/17 367.5 18.85 20.40
TSLA 171027P00370000 P 10/27/17 370.0 20.80 21.95
TSLA 171027P00372500 P 10/27/17 372.5 23.05 24.40
TSLA 171027P00375000 P 10/27/17 375.0 25.20 26.15
TSLA 171027P00377500 P 10/27/17 377.5 27.50 28.50
TSLA 171027P00380000 P 10/27/17 380.0 29.65 31.75
TSLA 171027P00382500 P 10/27/17 382.5 32.05 34.05
TSLA 171027P00385000 P 10/27/17 385.0 34.55 36.50
TSLA 171027P00387500 P 10/27/17 387.5 36.55 38.70
TSLA 171027P00390000 P 10/27/17 390.0 38.90 41.25
TSLA 171027P00392500 P 10/27/17 392.5 41.20 43.35
TSLA 171027P00395000 P 10/27/17 395.0 43.90 46.00
TSLA 171027P00397500 P 10/27/17 397.5 46.35 48.40
TSLA 171027P00400000 P 10/27/17 400.0 48.85 50.60
TSLA 171027P00402500 P 10/27/17 402.5 51.30 53.35
TSLA 171027P00405000 P 10/27/17 405.0 53.70 56.00
TSLA 171027P00407500 P 10/27/17 407.5 56.05 58.30
TSLA 171027P00410000 P 10/27/17 410.0 58.50 61.00
TSLA 171027P00412500 P 10/27/17 412.5 61.35 63.40
TSLA 171027P00415000 P 10/27/17 415.0 63.75 65.75
TSLA 171027P00420000 P 10/27/17 420.0 68.80 70.50
TSLA 171027P00425000 P 10/27/17 425.0 73.05 75.80
TSLA 171027P00430000 P 10/27/17 430.0 78.65 81.05
TSLA 171027P00435000 P 10/27/17 435.0 83.00 85.50
TSLA 171027P00440000 P 10/27/17 440.0 88.10 90.75
TSLA 171027P00445000 P 10/27/17 445.0 93.25 95.95
TSLA 171027P00450000 P 10/27/17 450.0 98.70 100.75
TSLA 171027P00455000 P 10/27/17 455.0 103.80 106.40
TSLA 171027P00460000 P 10/27/17 460.0 108.15 111.10
TSLA 171027P00465000 P 10/27/17 465.0 113.15 116.10
TSLA 171027P00470000 P 10/27/17 470.0 118.30 121.05
TSLA 171027P00475000 P 10/27/17 475.0 123.40 125.30
TSLA 171027P00480000 P 10/27/17 480.0 128.15 131.05
TSLA 171027P00485000 P 10/27/17 485.0 133.10 136.05
TSLA 171027P00490000 P 10/27/17 490.0 138.30 141.00
TSLA 171103C00245000 C 11/03/17 245.0 104.00 108.00
TSLA 171103C00250000 C 11/03/17 250.0 98.50 103.00
TSLA 171103C00255000 C 11/03/17 255.0 93.50 98.00
TSLA 171103C00260000 C 11/03/17 260.0 88.60 93.00
TSLA 171103C00265000 C 11/03/17 265.0 83.50 88.00
TSLA 171103C00270000 C 11/03/17 270.0 78.55 83.00
TSLA 171103C00275000 C 11/03/17 275.0 73.65 78.00
TSLA 171103C00280000 C 11/03/17 280.0 69.00 73.10
TSLA 171103C00285000 C 11/03/17 285.0 64.00 68.10
TSLA 171103C00290000 C 11/03/17 290.0 59.05 63.40
TSLA 171103C00295000 C 11/03/17 295.0 54.30 58.60
TSLA 171103C00300000 C 11/03/17 300.0 49.60 53.80
TSLA 171103C00305000 C 11/03/17 305.0 44.95 49.40
TSLA 171103C00310000 C 11/03/17 310.0 41.40 44.15
TSLA 171103C00312500 C 11/03/17 312.5 39.45 41.35
TSLA 171103C00315000 C 11/03/17 315.0 36.75 39.10
TSLA 171103C00317500 C 11/03/17 317.5 34.35 38.10
TSLA 171103C00320000 C 11/03/17 320.0 32.95 35.00
TSLA 171103C00322500 C 11/03/17 322.5 30.95 32.90
TSLA 171103C00325000 C 11/03/17 325.0 29.20 31.20
TSLA 171103C00327500 C 11/03/17 327.5 27.20 28.50
TSLA 171103C00330000 C 11/03/17 330.0 25.40 26.80
TSLA 171103C00332500 C 11/03/17 332.5 23.50 24.80
TSLA 171103C00335000 C 11/03/17 335.0 21.85 23.05
TSLA 171103C00337500 C 11/03/17 337.5 20.00 21.45
TSLA 171103C00340000 C 11/03/17 340.0 18.95 19.75
TSLA 171103C00342500 C 11/03/17 342.5 17.40 18.30
TSLA 171103C00345000 C 11/03/17 345.0 16.05 16.90
TSLA 171103C00347500 C 11/03/17 347.5 14.95 15.35
TSLA 171103C00350000 C 11/03/17 350.0 13.65 14.10
TSLA 171103C00352500 C 11/03/17 352.5 12.55 12.90
TSLA 171103C00355000 C 11/03/17 355.0 11.45 11.65
TSLA 171103C00357500 C 11/03/17 357.5 10.20 10.55
TSLA 171103C00360000 C 11/03/17 360.0 9.15 9.70
TSLA 171103C00362500 C 11/03/17 362.5 7.95 8.85
TSLA 171103C00365000 C 11/03/17 365.0 7.00 8.15
TSLA 171103C00367500 C 11/03/17 367.5 6.30 7.20
TSLA 171103C00370000 C 11/03/17 370.0 5.75 6.25
TSLA 171103C00372500 C 11/03/17 372.5 5.10 5.60
TSLA 171103C00375000 C 11/03/17 375.0 4.50 4.95
TSLA 171103C00377500 C 11/03/17 377.5 3.85 4.40
TSLA 171103C00380000 C 11/03/17 380.0 2.90 3.95
TSLA 171103C00382500 C 11/03/17 382.5 3.15 4.15
TSLA 171103C00385000 C 11/03/17 385.0 2.46 3.30
TSLA 171103C00387500 C 11/03/17 387.5 2.43 3.10
TSLA 171103C00390000 C 11/03/17 390.0 2.13 2.64
TSLA 171103C00392500 C 11/03/17 392.5 1.86 2.49
TSLA 171103C00395000 C 11/03/17 395.0 1.70 2.13
TSLA 171103C00397500 C 11/03/17 397.5 1.32 1.87
TSLA 171103C00400000 C 11/03/17 400.0 1.30 1.66
TSLA 171103C00402500 C 11/03/17 402.5 1.04 1.48
TSLA 171103C00405000 C 11/03/17 405.0 0.91 1.37
TSLA 171103C00407500 C 11/03/17 407.5 0.77 1.44
TSLA 171103C00410000 C 11/03/17 410.0 0.66 1.10
TSLA 171103C00412500 C 11/03/17 412.5 0.56 1.15
TSLA 171103C00415000 C 11/03/17 415.0 0.52 1.09
TSLA 171103C00420000 C 11/03/17 420.0 0.34 0.59
TSLA 171103C00425000 C 11/03/17 425.0 0.13 0.50
TSLA 171103C00430000 C 11/03/17 430.0 0.23 0.39
TSLA 171103C00435000 C 11/03/17 435.0 0.18 0.74
TSLA 171103C00440000 C 11/03/17 440.0 0.00 0.47
TSLA 171103C00445000 C 11/03/17 445.0 0.00 0.32
TSLA 171103C00450000 C 11/03/17 450.0 0.00 0.50
TSLA 171103C00455000 C 11/03/17 455.0 0.00 0.75
TSLA 171103C00460000 C 11/03/17 460.0 0.00 0.75
TSLA 171103C00465000 C 11/03/17 465.0 0.00 0.75
TSLA 171103C00470000 C 11/03/17 470.0 0.00 0.75
TSLA 171103C00475000 C 11/03/17 475.0 0.00 0.07
TSLA 171103P00245000 P 11/03/17 245.0 0.00 0.75
TSLA 171103P00250000 P 11/03/17 250.0 0.00 0.75
TSLA 171103P00255000 P 11/03/17 255.0 0.00 0.49
TSLA 171103P00260000 P 11/03/17 260.0 0.00 0.30
TSLA 171103P00265000 P 11/03/17 265.0 0.11 0.42
TSLA 171103P00270000 P 11/03/17 270.0 0.13 0.40
TSLA 171103P00275000 P 11/03/17 275.0 0.00 1.15
TSLA 171103P00280000 P 11/03/17 280.0 0.11 0.61
TSLA 171103P00285000 P 11/03/17 285.0 0.13 0.73
TSLA 171103P00290000 P 11/03/17 290.0 0.28 0.90
TSLA 171103P00295000 P 11/03/17 295.0 0.56 1.15
TSLA 171103P00300000 P 11/03/17 300.0 0.95 1.45
TSLA 171103P00305000 P 11/03/17 305.0 1.17 1.90
TSLA 171103P00310000 P 11/03/17 310.0 1.56 3.55
TSLA 171103P00312500 P 11/03/17 312.5 0.25 2.69
TSLA 171103P00315000 P 11/03/17 315.0 1.83 2.99
TSLA 171103P00317500 P 11/03/17 317.5 2.64 3.40
TSLA 171103P00320000 P 11/03/17 320.0 3.05 3.90
TSLA 171103P00322500 P 11/03/17 322.5 3.50 4.90
TSLA 171103P00325000 P 11/03/17 325.0 4.05 4.55
TSLA 171103P00327500 P 11/03/17 327.5 4.45 5.15
TSLA 171103P00330000 P 11/03/17 330.0 5.00 5.85
TSLA 171103P00332500 P 11/03/17 332.5 5.60 6.70
TSLA 171103P00335000 P 11/03/17 335.0 6.45 7.45
TSLA 171103P00337500 P 11/03/17 337.5 7.35 8.30
TSLA 171103P00340000 P 11/03/17 340.0 8.50 9.00
TSLA 171103P00342500 P 11/03/17 342.5 9.55 10.00
TSLA 171103P00345000 P 11/03/17 345.0 10.85 11.20
TSLA 171103P00347500 P 11/03/17 347.5 11.95 12.15
TSLA 171103P00350000 P 11/03/17 350.0 12.90 13.50
TSLA 171103P00352500 P 11/03/17 352.5 14.05 14.80
TSLA 171103P00355000 P 11/03/17 355.0 15.45 16.15
TSLA 171103P00357500 P 11/03/17 357.5 16.80 17.65
TSLA 171103P00360000 P 11/03/17 360.0 18.35 19.10
TSLA 171103P00362500 P 11/03/17 362.5 19.90 20.60
TSLA 171103P00365000 P 11/03/17 365.0 21.55 22.20
TSLA 171103P00367500 P 11/03/17 367.5 23.05 24.00
TSLA 171103P00370000 P 11/03/17 370.0 24.50 25.80
TSLA 171103P00372500 P 11/03/17 372.5 26.85 27.70
TSLA 171103P00375000 P 11/03/17 375.0 28.70 29.35
TSLA 171103P00377500 P 11/03/17 377.5 30.60 31.40
TSLA 171103P00380000 P 11/03/17 380.0 32.85 33.65
TSLA 171103P00382500 P 11/03/17 382.5 34.35 36.60
TSLA 171103P00385000 P 11/03/17 385.0 36.60 38.75
TSLA 171103P00387500 P 11/03/17 387.5 37.60 41.00
TSLA 171103P00390000 P 11/03/17 390.0 40.15 43.35
TSLA 171103P00392500 P 11/03/17 392.5 42.45 45.15
TSLA 171103P00395000 P 11/03/17 395.0 45.55 47.05
TSLA 171103P00397500 P 11/03/17 397.5 47.05 50.60
TSLA 171103P00400000 P 11/03/17 400.0 49.20 53.00
TSLA 171103P00402500 P 11/03/17 402.5 50.70 55.10
TSLA 171103P00405000 P 11/03/17 405.0 53.05 57.60
TSLA 171103P00407500 P 11/03/17 407.5 55.55 60.00
TSLA 171103P00410000 P 11/03/17 410.0 58.20 62.40
TSLA 171103P00412500 P 11/03/17 412.5 60.10 64.80
TSLA 171103P00415000 P 11/03/17 415.0 62.50 67.20
TSLA 171103P00420000 P 11/03/17 420.0 67.50 72.00
TSLA 171103P00425000 P 11/03/17 425.0 73.00 77.00
TSLA 171103P00430000 P 11/03/17 430.0 77.85 82.00
TSLA 171103P00435000 P 11/03/17 435.0 82.10 86.95
TSLA 171103P00440000 P 11/03/17 440.0 87.10 91.90
TSLA 171103P00445000 P 11/03/17 445.0 92.10 96.80
TSLA 171103P00450000 P 11/03/17 450.0 97.10 101.80
TSLA 171103P00455000 P 11/03/17 455.0 102.10 106.80
TSLA 171103P00460000 P 11/03/17 460.0 107.00 111.80
TSLA 171103P00465000 P 11/03/17 465.0 112.00 116.80
TSLA 171103P00470000 P 11/03/17 470.0 117.00 121.80
TSLA 171103P00475000 P 11/03/17 475.0 122.00 126.80
TSLA 171110C00250000 C 11/10/17 250.0 99.45 101.80
TSLA 171110C00255000 C 11/10/17 255.0 94.35 97.20
TSLA 171110C00260000 C 11/10/17 260.0 89.55 92.10
TSLA 171110C00265000 C 11/10/17 265.0 85.10 87.05
TSLA 171110C00270000 C 11/10/17 270.0 80.10 82.15
TSLA 171110C00275000 C 11/10/17 275.0 74.90 77.20
TSLA 171110C00280000 C 11/10/17 280.0 70.35 73.35
TSLA 171110C00285000 C 11/10/17 285.0 65.35 67.60
TSLA 171110C00290000 C 11/10/17 290.0 60.75 62.65
TSLA 171110C00295000 C 11/10/17 295.0 55.10 57.95
TSLA 171110C00300000 C 11/10/17 300.0 50.55 54.70
TSLA 171110C00305000 C 11/10/17 305.0 47.00 48.80
TSLA 171110C00310000 C 11/10/17 310.0 43.10 44.65
TSLA 171110C00312500 C 11/10/17 312.5 40.90 42.40
TSLA 171110C00315000 C 11/10/17 315.0 38.85 40.75
TSLA 171110C00317500 C 11/10/17 317.5 35.55 38.90
TSLA 171110C00320000 C 11/10/17 320.0 34.80 37.85
TSLA 171110C00322500 C 11/10/17 322.5 33.65 34.40
TSLA 171110C00325000 C 11/10/17 325.0 31.75 32.50
TSLA 171110C00327500 C 11/10/17 327.5 29.80 30.65
TSLA 171110C00330000 C 11/10/17 330.0 28.15 28.90
TSLA 171110C00332500 C 11/10/17 332.5 26.25 27.15
TSLA 171110C00335000 C 11/10/17 335.0 24.80 25.50
TSLA 171110C00337500 C 11/10/17 337.5 23.30 24.00
TSLA 171110C00340000 C 11/10/17 340.0 21.65 22.35
TSLA 171110C00342500 C 11/10/17 342.5 20.05 20.90
TSLA 171110C00345000 C 11/10/17 345.0 18.70 19.45
TSLA 171110C00347500 C 11/10/17 347.5 17.50 18.10
TSLA 171110C00350000 C 11/10/17 350.0 16.20 16.70
TSLA 171110C00352500 C 11/10/17 352.5 15.05 15.60
TSLA 171110C00355000 C 11/10/17 355.0 13.85 14.30
TSLA 171110C00357500 C 11/10/17 357.5 12.55 13.30
TSLA 171110C00360000 C 11/10/17 360.0 11.75 12.50
TSLA 171110C00362500 C 11/10/17 362.5 10.75 11.35
TSLA 171110C00365000 C 11/10/17 365.0 9.60 10.35
TSLA 171110C00367500 C 11/10/17 367.5 8.95 9.55
TSLA 171110C00370000 C 11/10/17 370.0 8.15 8.75
TSLA 171110C00372500 C 11/10/17 372.5 7.30 8.00
TSLA 171110C00375000 C 11/10/17 375.0 6.75 7.30
TSLA 171110C00377500 C 11/10/17 377.5 6.10 6.55
TSLA 171110C00380000 C 11/10/17 380.0 5.55 5.95
TSLA 171110C00382500 C 11/10/17 382.5 5.00 5.35
TSLA 171110C00385000 C 11/10/17 385.0 4.55 5.05
TSLA 171110C00387500 C 11/10/17 387.5 4.00 4.50
TSLA 171110C00390000 C 11/10/17 390.0 3.60 4.05
TSLA 171110C00395000 C 11/10/17 395.0 2.87 3.20
TSLA 171110C00400000 C 11/10/17 400.0 2.30 3.15
TSLA 171110C00405000 C 11/10/17 405.0 1.70 2.14
TSLA 171110C00410000 C 11/10/17 410.0 1.44 2.10
TSLA 171110C00415000 C 11/10/17 415.0 1.10 1.73
TSLA 171110C00420000 C 11/10/17 420.0 0.88 1.38
TSLA 171110C00425000 C 11/10/17 425.0 0.69 1.14
TSLA 171110C00430000 C 11/10/17 430.0 0.53 0.98
TSLA 171110C00435000 C 11/10/17 435.0 0.38 0.82
TSLA 171110C00440000 C 11/10/17 440.0 0.30 0.79
TSLA 171110C00445000 C 11/10/17 445.0 0.25 0.70
TSLA 171110C00450000 C 11/10/17 450.0 0.00 0.64
TSLA 171110C00455000 C 11/10/17 455.0 0.15 0.59
TSLA 171110C00460000 C 11/10/17 460.0 0.00 0.49
TSLA 171110C00465000 C 11/10/17 465.0 0.00 0.50
TSLA 171110C00470000 C 11/10/17 470.0 0.00 0.64
TSLA 171110C00475000 C 11/10/17 475.0 0.00 0.75
TSLA 171110P00250000 P 11/10/17 250.0 0.21 0.56
TSLA 171110P00255000 P 11/10/17 255.0 0.28 0.41
TSLA 171110P00260000 P 11/10/17 260.0 0.30 0.57
TSLA 171110P00265000 P 11/10/17 265.0 0.38 0.98
TSLA 171110P00270000 P 11/10/17 270.0 0.24 1.07
TSLA 171110P00275000 P 11/10/17 275.0 0.51 1.03
TSLA 171110P00280000 P 11/10/17 280.0 0.50 0.97
TSLA 171110P00285000 P 11/10/17 285.0 0.88 1.20
TSLA 171110P00290000 P 11/10/17 290.0 1.11 1.50
TSLA 171110P00295000 P 11/10/17 295.0 1.35 2.01
TSLA 171110P00300000 P 11/10/17 300.0 1.53 2.43
TSLA 171110P00305000 P 11/10/17 305.0 1.79 3.00
TSLA 171110P00310000 P 11/10/17 310.0 3.05 3.65
TSLA 171110P00312500 P 11/10/17 312.5 3.40 4.05
TSLA 171110P00315000 P 11/10/17 315.0 3.80 4.50
TSLA 171110P00317500 P 11/10/17 317.5 4.35 5.00
TSLA 171110P00320000 P 11/10/17 320.0 4.90 5.55
TSLA 171110P00322500 P 11/10/17 322.5 5.65 6.10
TSLA 171110P00325000 P 11/10/17 325.0 6.30 6.70
TSLA 171110P00327500 P 11/10/17 327.5 6.75 7.40
TSLA 171110P00330000 P 11/10/17 330.0 7.55 8.15
TSLA 171110P00332500 P 11/10/17 332.5 8.40 8.95
TSLA 171110P00335000 P 11/10/17 335.0 9.20 9.85
TSLA 171110P00337500 P 11/10/17 337.5 10.10 10.70
TSLA 171110P00340000 P 11/10/17 340.0 11.10 11.70
TSLA 171110P00342500 P 11/10/17 342.5 12.10 12.65
TSLA 171110P00345000 P 11/10/17 345.0 13.15 13.55
TSLA 171110P00347500 P 11/10/17 347.5 14.30 14.85
TSLA 171110P00350000 P 11/10/17 350.0 15.55 15.90
TSLA 171110P00352500 P 11/10/17 352.5 16.80 17.45
TSLA 171110P00355000 P 11/10/17 355.0 18.15 18.55
TSLA 171110P00357500 P 11/10/17 357.5 19.45 20.10
TSLA 171110P00360000 P 11/10/17 360.0 20.95 21.70
TSLA 171110P00362500 P 11/10/17 362.5 22.55 23.10
TSLA 171110P00365000 P 11/10/17 365.0 24.05 24.60
TSLA 171110P00367500 P 11/10/17 367.5 25.70 26.50
TSLA 171110P00370000 P 11/10/17 370.0 27.40 28.00
TSLA 171110P00372500 P 11/10/17 372.5 29.20 29.85
TSLA 171110P00375000 P 11/10/17 375.0 30.85 31.55
TSLA 171110P00377500 P 11/10/17 377.5 32.80 33.35
TSLA 171110P00380000 P 11/10/17 380.0 34.70 35.30
TSLA 171110P00382500 P 11/10/17 382.5 36.70 37.30
TSLA 171110P00385000 P 11/10/17 385.0 38.65 39.20
TSLA 171110P00387500 P 11/10/17 387.5 40.50 41.95
TSLA 171110P00390000 P 11/10/17 390.0 41.90 43.45
TSLA 171110P00395000 P 11/10/17 395.0 45.30 47.80
TSLA 171110P00400000 P 11/10/17 400.0 51.10 53.25
TSLA 171110P00405000 P 11/10/17 405.0 55.40 56.90
TSLA 171110P00410000 P 11/10/17 410.0 59.65 62.00
TSLA 171110P00415000 P 11/10/17 415.0 63.70 66.85
TSLA 171110P00420000 P 11/10/17 420.0 69.30 71.30
TSLA 171110P00425000 P 11/10/17 425.0 73.15 76.35
TSLA 171110P00430000 P 11/10/17 430.0 79.05 81.40
TSLA 171110P00435000 P 11/10/17 435.0 83.50 86.10
TSLA 171110P00440000 P 11/10/17 440.0 88.55 90.90
TSLA 171110P00445000 P 11/10/17 445.0 93.70 95.60
TSLA 171110P00450000 P 11/10/17 450.0 98.70 100.55
TSLA 171110P00455000 P 11/10/17 455.0 103.40 105.75
TSLA 171110P00460000 P 11/10/17 460.0 108.30 110.70
TSLA 171110P00465000 P 11/10/17 465.0 113.65 115.75
TSLA 171110P00470000 P 11/10/17 470.0 118.70 120.85
TSLA 171110P00475000 P 11/10/17 475.0 123.55 125.75
TSLA 171117C00125000 C 11/17/17 125.0 224.25 226.75
TSLA 171117C00130000 C 11/17/17 130.0 219.55 221.65
TSLA 171117C00135000 C 11/17/17 135.0 214.55 216.70
TSLA 171117C00140000 C 11/17/17 140.0 209.45 211.75
TSLA 171117C00145000 C 11/17/17 145.0 204.55 206.70
TSLA 171117C00150000 C 11/17/17 150.0 199.40 201.70
TSLA 171117C00155000 C 11/17/17 155.0 194.10 196.70
TSLA 171117C00160000 C 11/17/17 160.0 189.50 191.70
TSLA 171117C00165000 C 11/17/17 165.0 184.25 186.60
TSLA 171117C00170000 C 11/17/17 170.0 179.55 181.65
TSLA 171117C00175000 C 11/17/17 175.0 174.65 176.60
TSLA 171117C00180000 C 11/17/17 180.0 169.35 171.75
TSLA 171117C00185000 C 11/17/17 185.0 164.30 166.60
TSLA 171117C00190000 C 11/17/17 190.0 159.45 161.75
TSLA 171117C00195000 C 11/17/17 195.0 154.40 156.80
TSLA 171117C00200000 C 11/17/17 200.0 149.50 151.70
TSLA 171117C00205000 C 11/17/17 205.0 144.70 146.75
TSLA 171117C00210000 C 11/17/17 210.0 139.40 141.75
TSLA 171117C00215000 C 11/17/17 215.0 134.75 136.70
TSLA 171117C00220000 C 11/17/17 220.0 129.45 131.70
TSLA 171117C00225000 C 11/17/17 225.0 124.65 126.70
TSLA 171117C00230000 C 11/17/17 230.0 119.90 121.95
TSLA 171117C00235000 C 11/17/17 235.0 114.60 116.95
TSLA 171117C00240000 C 11/17/17 240.0 109.75 111.85
TSLA 171117C00245000 C 11/17/17 245.0 105.05 107.05
TSLA 171117C00250000 C 11/17/17 250.0 99.90 102.15
TSLA 171117C00255000 C 11/17/17 255.0 94.90 97.20
TSLA 171117C00260000 C 11/17/17 260.0 90.10 91.90
TSLA 171117C00265000 C 11/17/17 265.0 85.05 87.05
TSLA 171117C00270000 C 11/17/17 270.0 80.25 82.35
TSLA 171117C00275000 C 11/17/17 275.0 75.45 77.65
TSLA 171117C00280000 C 11/17/17 280.0 71.00 72.25
TSLA 171117C00285000 C 11/17/17 285.0 66.50 67.55
TSLA 171117C00290000 C 11/17/17 290.0 61.45 63.05
TSLA 171117C00295000 C 11/17/17 295.0 57.00 58.30
TSLA 171117C00300000 C 11/17/17 300.0 52.80 54.05
TSLA 171117C00305000 C 11/17/17 305.0 48.50 49.40
TSLA 171117C00310000 C 11/17/17 310.0 44.25 45.50
TSLA 171117C00315000 C 11/17/17 315.0 40.00 41.30
TSLA 171117C00320000 C 11/17/17 320.0 36.30 37.20
TSLA 171117C00325000 C 11/17/17 325.0 32.65 33.70
TSLA 171117C00330000 C 11/17/17 330.0 29.20 29.85
TSLA 171117C00335000 C 11/17/17 335.0 25.85 26.50
TSLA 171117C00340000 C 11/17/17 340.0 22.80 23.40
TSLA 171117C00345000 C 11/17/17 345.0 20.15 20.50
TSLA 171117C00350000 C 11/17/17 350.0 17.50 17.85
TSLA 171117C00355000 C 11/17/17 355.0 15.00 15.45
TSLA 171117C00360000 C 11/17/17 360.0 13.05 13.30
TSLA 171117C00365000 C 11/17/17 365.0 11.05 11.40
TSLA 171117C00370000 C 11/17/17 370.0 9.40 9.85
TSLA 171117C00375000 C 11/17/17 375.0 8.00 8.20
TSLA 171117C00380000 C 11/17/17 380.0 6.75 6.95
TSLA 171117C00385000 C 11/17/17 385.0 5.60 5.80
TSLA 171117C00390000 C 11/17/17 390.0 4.70 4.90
TSLA 171117C00395000 C 11/17/17 395.0 3.85 4.05
TSLA 171117C00400000 C 11/17/17 400.0 3.20 3.40
TSLA 171117C00405000 C 11/17/17 405.0 2.65 2.80
TSLA 171117C00410000 C 11/17/17 410.0 2.17 2.33
TSLA 171117C00415000 C 11/17/17 415.0 1.78 2.03
TSLA 171117C00420000 C 11/17/17 420.0 1.50 1.62
TSLA 171117C00425000 C 11/17/17 425.0 1.22 1.35
TSLA 171117C00430000 C 11/17/17 430.0 0.94 1.11
TSLA 171117C00435000 C 11/17/17 435.0 0.74 0.93
TSLA 171117C00440000 C 11/17/17 440.0 0.59 0.74
TSLA 171117C00445000 C 11/17/17 445.0 0.50 0.65
TSLA 171117C00450000 C 11/17/17 450.0 0.45 0.51
TSLA 171117C00455000 C 11/17/17 455.0 0.32 0.43
TSLA 171117C00460000 C 11/17/17 460.0 0.21 0.34
TSLA 171117C00465000 C 11/17/17 465.0 0.16 0.29
TSLA 171117C00470000 C 11/17/17 470.0 0.17 0.24
TSLA 171117C00475000 C 11/17/17 475.0 0.12 0.21
TSLA 171117C00480000 C 11/17/17 480.0 0.10 0.24
TSLA 171117C00485000 C 11/17/17 485.0 0.08 0.15
TSLA 171117C00490000 C 11/17/17 490.0 0.06 0.11
TSLA 171117C00495000 C 11/17/17 495.0 0.02 0.11
TSLA 171117C00500000 C 11/17/17 500.0 0.05 0.08
TSLA 171117C00505000 C 11/17/17 505.0 0.02 0.07
TSLA 171117C00510000 C 11/17/17 510.0 0.00 0.12
TSLA 171117C00515000 C 11/17/17 515.0 0.01 0.14
TSLA 171117C00520000 C 11/17/17 520.0 0.00 0.17
TSLA 171117C00525000 C 11/17/17 525.0 0.00 0.17
TSLA 171117C00530000 C 11/17/17 530.0 0.00 0.06
TSLA 171117C00535000 C 11/17/17 535.0 0.00 0.16
TSLA 171117C00540000 C 11/17/17 540.0 0.00 0.15
TSLA 171117C00545000 C 11/17/17 545.0 0.00 0.15
TSLA 171117C00550000 C 11/17/17 550.0 0.00 0.04
TSLA 171117C00555000 C 11/17/17 555.0 0.00 0.14
TSLA 171117C00560000 C 11/17/17 560.0 0.00 0.14
TSLA 171117C00570000 C 11/17/17 570.0 0.00 0.13
TSLA 171117C00580000 C 11/17/17 580.0 0.00 0.13
TSLA 171117C00590000 C 11/17/17 590.0 0.00 0.13
TSLA 171117C00600000 C 11/17/17 600.0 0.00 0.10
TSLA 171117C00610000 C 11/17/17 610.0 0.00 0.09
TSLA 171117C00620000 C 11/17/17 620.0 0.00 0.08
TSLA 171117C00630000 C 11/17/17 630.0 0.00 0.07
TSLA 171117C00640000 C 11/17/17 640.0 0.00 0.06
TSLA 171117C00650000 C 11/17/17 650.0 0.00 0.05
TSLA 171117P00125000 P 11/17/17 125.0 0.02 0.03
TSLA 171117P00130000 P 11/17/17 130.0 0.02 0.04
TSLA 171117P00135000 P 11/17/17 135.0 0.02 0.04
TSLA 171117P00140000 P 11/17/17 140.0 0.00 0.04
TSLA 171117P00145000 P 11/17/17 145.0 0.00 0.05
TSLA 171117P00150000 P 11/17/17 150.0 0.01 0.04
TSLA 171117P00155000 P 11/17/17 155.0 0.00 0.05
TSLA 171117P00160000 P 11/17/17 160.0 0.00 0.05
TSLA 171117P00165000 P 11/17/17 165.0 0.05 0.08
TSLA 171117P00170000 P 11/17/17 170.0 0.00 0.17
TSLA 171117P00175000 P 11/17/17 175.0 0.05 0.18
TSLA 171117P00180000 P 11/17/17 180.0 0.01 0.11
TSLA 171117P00185000 P 11/17/17 185.0 0.05 0.14
TSLA 171117P00190000 P 11/17/17 190.0 0.02 0.13
TSLA 171117P00195000 P 11/17/17 195.0 0.03 0.13
TSLA 171117P00200000 P 11/17/17 200.0 0.05 0.17
TSLA 171117P00205000 P 11/17/17 205.0 0.10 0.23
TSLA 171117P00210000 P 11/17/17 210.0 0.05 0.20
TSLA 171117P00215000 P 11/17/17 215.0 0.06 0.17
TSLA 171117P00220000 P 11/17/17 220.0 0.15 0.18
TSLA 171117P00225000 P 11/17/17 225.0 0.11 0.20
TSLA 171117P00230000 P 11/17/17 230.0 0.16 0.23
TSLA 171117P00235000 P 11/17/17 235.0 0.15 0.40
TSLA 171117P00240000 P 11/17/17 240.0 0.21 0.30
TSLA 171117P00245000 P 11/17/17 245.0 0.25 0.51
TSLA 171117P00250000 P 11/17/17 250.0 0.35 0.42
TSLA 171117P00255000 P 11/17/17 255.0 0.40 0.51
TSLA 171117P00260000 P 11/17/17 260.0 0.50 0.63
TSLA 171117P00265000 P 11/17/17 265.0 0.63 0.88
TSLA 171117P00270000 P 11/17/17 270.0 0.79 1.04
TSLA 171117P00275000 P 11/17/17 275.0 0.96 1.21
TSLA 171117P00280000 P 11/17/17 280.0 1.18 1.43
TSLA 171117P00285000 P 11/17/17 285.0 1.47 1.72
TSLA 171117P00290000 P 11/17/17 290.0 1.82 2.01
TSLA 171117P00295000 P 11/17/17 295.0 2.24 2.30
TSLA 171117P00300000 P 11/17/17 300.0 2.76 3.05
TSLA 171117P00305000 P 11/17/17 305.0 3.35 3.65
TSLA 171117P00310000 P 11/17/17 310.0 4.10 4.45
TSLA 171117P00315000 P 11/17/17 315.0 5.00 5.35
TSLA 171117P00320000 P 11/17/17 320.0 6.10 6.30
TSLA 171117P00325000 P 11/17/17 325.0 7.35 7.55
TSLA 171117P00330000 P 11/17/17 330.0 8.80 9.00
TSLA 171117P00335000 P 11/17/17 335.0 10.45 10.65
TSLA 171117P00340000 P 11/17/17 340.0 12.30 12.55
TSLA 171117P00345000 P 11/17/17 345.0 14.40 14.70
TSLA 171117P00350000 P 11/17/17 350.0 16.80 17.05
TSLA 171117P00355000 P 11/17/17 355.0 19.35 19.70
TSLA 171117P00360000 P 11/17/17 360.0 22.20 22.95
TSLA 171117P00365000 P 11/17/17 365.0 25.20 26.10
TSLA 171117P00370000 P 11/17/17 370.0 28.60 29.10
TSLA 171117P00375000 P 11/17/17 375.0 32.10 32.85
TSLA 171117P00380000 P 11/17/17 380.0 35.80 36.35
TSLA 171117P00385000 P 11/17/17 385.0 39.60 40.25
TSLA 171117P00390000 P 11/17/17 390.0 43.25 44.70
TSLA 171117P00395000 P 11/17/17 395.0 47.40 49.20
TSLA 171117P00400000 P 11/17/17 400.0 51.70 53.00
TSLA 171117P00405000 P 11/17/17 405.0 56.60 58.05
TSLA 171117P00410000 P 11/17/17 410.0 61.15 62.65
TSLA 171117P00415000 P 11/17/17 415.0 64.95 66.85
TSLA 171117P00420000 P 11/17/17 420.0 69.60 71.65
TSLA 171117P00425000 P 11/17/17 425.0 74.40 76.50
TSLA 171117P00430000 P 11/17/17 430.0 78.95 81.35
TSLA 171117P00435000 P 11/17/17 435.0 83.80 86.25
TSLA 171117P00440000 P 11/17/17 440.0 88.60 91.15
TSLA 171117P00445000 P 11/17/17 445.0 93.45 96.05
TSLA 171117P00450000 P 11/17/17 450.0 98.30 100.80
TSLA 171117P00455000 P 11/17/17 455.0 103.65 105.90
TSLA 171117P00460000 P 11/17/17 460.0 108.60 110.80
TSLA 171117P00465000 P 11/17/17 465.0 113.00 115.70
TSLA 171117P00470000 P 11/17/17 470.0 118.05 120.85
TSLA 171117P00475000 P 11/17/17 475.0 123.65 125.70
TSLA 171117P00480000 P 11/17/17 480.0 128.55 130.65
TSLA 171117P00485000 P 11/17/17 485.0 133.45 135.55
TSLA 171117P00490000 P 11/17/17 490.0 138.40 140.80
TSLA 171117P00495000 P 11/17/17 495.0 143.60 145.65
TSLA 171117P00500000 P 11/17/17 500.0 148.30 150.65
TSLA 171117P00505000 P 11/17/17 505.0 153.45 155.65
TSLA 171117P00510000 P 11/17/17 510.0 158.30 160.75
TSLA 171117P00515000 P 11/17/17 515.0 163.40 165.75
TSLA 171117P00520000 P 11/17/17 520.0 168.45 170.55
TSLA 171117P00525000 P 11/17/17 525.0 173.40 175.60
TSLA 171117P00530000 P 11/17/17 530.0 178.45 180.65
TSLA 171117P00535000 P 11/17/17 535.0 183.40 185.75
TSLA 171117P00540000 P 11/17/17 540.0 188.40 190.45
TSLA 171117P00545000 P 11/17/17 545.0 193.45 195.75
TSLA 171117P00550000 P 11/17/17 550.0 198.25 200.55
TSLA 171117P00555000 P 11/17/17 555.0 203.30 205.70
TSLA 171117P00560000 P 11/17/17 560.0 208.40 210.65
TSLA 171117P00570000 P 11/17/17 570.0 218.10 220.65
TSLA 171117P00580000 P 11/17/17 580.0 228.40 230.55
TSLA 171117P00590000 P 11/17/17 590.0 238.30 240.70
TSLA 171117P00600000 P 11/17/17 600.0 248.10 250.65
TSLA 171117P00610000 P 11/17/17 610.0 258.35 260.45
TSLA 171117P00620000 P 11/17/17 620.0 268.45 270.60
TSLA 171117P00630000 P 11/17/17 630.0 278.55 280.65
TSLA 171117P00640000 P 11/17/17 640.0 288.45 290.50
TSLA 171117P00650000 P 11/17/17 650.0 298.40 300.45
TSLA 171124C00240000 C 11/24/17 240.0 109.45 112.45
TSLA 171124C00245000 C 11/24/17 245.0 104.65 107.60
TSLA 171124C00250000 C 11/24/17 250.0 99.85 102.25
TSLA 171124C00255000 C 11/24/17 255.0 94.95 97.25
TSLA 171124C00260000 C 11/24/17 260.0 89.90 92.45
TSLA 171124C00265000 C 11/24/17 265.0 85.10 87.55
TSLA 171124C00270000 C 11/24/17 270.0 80.35 82.60
TSLA 171124C00275000 C 11/24/17 275.0 75.85 77.85
TSLA 171124C00280000 C 11/24/17 280.0 70.90 72.95
TSLA 171124C00285000 C 11/24/17 285.0 66.25 68.35
TSLA 171124C00290000 C 11/24/17 290.0 61.65 63.70
TSLA 171124C00295000 C 11/24/17 295.0 57.25 59.25
TSLA 171124C00300000 C 11/24/17 300.0 52.90 54.45
TSLA 171124C00305000 C 11/24/17 305.0 48.70 50.10
TSLA 171124C00310000 C 11/24/17 310.0 44.55 46.00
TSLA 171124C00315000 C 11/24/17 315.0 40.70 41.95
TSLA 171124C00317500 C 11/24/17 317.5 39.05 39.80
TSLA 171124C00320000 C 11/24/17 320.0 36.75 38.20
TSLA 171124C00322500 C 11/24/17 322.5 35.20 36.00
TSLA 171124C00325000 C 11/24/17 325.0 33.40 34.30
TSLA 171124C00327500 C 11/24/17 327.5 31.60 32.70
TSLA 171124C00330000 C 11/24/17 330.0 29.90 31.00
TSLA 171124C00332500 C 11/24/17 332.5 28.35 29.00
TSLA 171124C00335000 C 11/24/17 335.0 26.60 27.35
TSLA 171124C00337500 C 11/24/17 337.5 25.15 25.85
TSLA 171124C00340000 C 11/24/17 340.0 23.60 24.35
TSLA 171124C00342500 C 11/24/17 342.5 22.25 22.85
TSLA 171124C00345000 C 11/24/17 345.0 20.85 21.40
TSLA 171124C00347500 C 11/24/17 347.5 19.50 20.05
TSLA 171124C00350000 C 11/24/17 350.0 18.25 18.75
TSLA 171124C00352500 C 11/24/17 352.5 17.05 17.55
TSLA 171124C00355000 C 11/24/17 355.0 15.95 16.50
TSLA 171124C00357500 C 11/24/17 357.5 14.80 15.35
TSLA 171124C00360000 C 11/24/17 360.0 13.80 14.15
TSLA 171124C00362500 C 11/24/17 362.5 12.85 13.25
TSLA 171124C00365000 C 11/24/17 365.0 11.90 12.25
TSLA 171124C00367500 C 11/24/17 367.5 11.05 11.30
TSLA 171124C00370000 C 11/24/17 370.0 10.20 10.45
TSLA 171124C00372500 C 11/24/17 372.5 9.45 9.75
TSLA 171124C00375000 C 11/24/17 375.0 8.70 9.00
TSLA 171124C00377500 C 11/24/17 377.5 8.00 8.25
TSLA 171124C00380000 C 11/24/17 380.0 7.40 7.65
TSLA 171124C00382500 C 11/24/17 382.5 6.80 7.05
TSLA 171124C00385000 C 11/24/17 385.0 6.25 6.45
TSLA 171124C00387500 C 11/24/17 387.5 5.70 5.95
TSLA 171124C00390000 C 11/24/17 390.0 5.25 5.45
TSLA 171124C00395000 C 11/24/17 395.0 4.40 4.65
TSLA 171124C00400000 C 11/24/17 400.0 3.70 3.95
TSLA 171124C00405000 C 11/24/17 405.0 3.05 3.30
TSLA 171124C00410000 C 11/24/17 410.0 2.57 2.76
TSLA 171124C00415000 C 11/24/17 415.0 2.12 2.32
TSLA 171124C00420000 C 11/24/17 420.0 1.75 1.94
TSLA 171124C00425000 C 11/24/17 425.0 1.44 1.65
TSLA 171124C00430000 C 11/24/17 430.0 1.17 1.38
TSLA 171124C00435000 C 11/24/17 435.0 0.95 1.16
TSLA 171124C00440000 C 11/24/17 440.0 0.77 0.97
TSLA 171124C00445000 C 11/24/17 445.0 0.64 0.81
TSLA 171124C00450000 C 11/24/17 450.0 0.52 0.72
TSLA 171124C00455000 C 11/24/17 455.0 0.42 0.57
TSLA 171124C00460000 C 11/24/17 460.0 0.33 0.47
TSLA 171124C00465000 C 11/24/17 465.0 0.28 0.40
TSLA 171124C00470000 C 11/24/17 470.0 0.22 0.34
TSLA 171124C00475000 C 11/24/17 475.0 0.16 0.28
TSLA 171124C00480000 C 11/24/17 480.0 0.12 0.24
TSLA 171124C00485000 C 11/24/17 485.0 0.10 0.21
TSLA 171124C00490000 C 11/24/17 490.0 0.08 0.18
TSLA 171124P00240000 P 11/24/17 240.0 0.32 0.43
TSLA 171124P00245000 P 11/24/17 245.0 0.38 0.49
TSLA 171124P00250000 P 11/24/17 250.0 0.46 0.67
TSLA 171124P00255000 P 11/24/17 255.0 0.57 0.77
TSLA 171124P00260000 P 11/24/17 260.0 0.69 0.90
TSLA 171124P00265000 P 11/24/17 265.0 0.83 1.03
TSLA 171124P00270000 P 11/24/17 270.0 1.02 1.16
TSLA 171124P00275000 P 11/24/17 275.0 1.24 1.44
TSLA 171124P00280000 P 11/24/17 280.0 1.50 1.70
TSLA 171124P00285000 P 11/24/17 285.0 1.85 2.03
TSLA 171124P00290000 P 11/24/17 290.0 2.19 2.43
TSLA 171124P00295000 P 11/24/17 295.0 2.66 2.91
TSLA 171124P00300000 P 11/24/17 300.0 3.25 3.50
TSLA 171124P00305000 P 11/24/17 305.0 3.95 4.20
TSLA 171124P00310000 P 11/24/17 310.0 4.70 5.00
TSLA 171124P00315000 P 11/24/17 315.0 5.65 6.00
TSLA 171124P00317500 P 11/24/17 317.5 6.20 6.45
TSLA 171124P00320000 P 11/24/17 320.0 6.80 7.00
TSLA 171124P00322500 P 11/24/17 322.5 7.40 7.80
TSLA 171124P00325000 P 11/24/17 325.0 8.05 8.30
TSLA 171124P00327500 P 11/24/17 327.5 8.75 9.20
TSLA 171124P00330000 P 11/24/17 330.0 9.55 10.00
TSLA 171124P00332500 P 11/24/17 332.5 10.35 10.80
TSLA 171124P00335000 P 11/24/17 335.0 11.20 11.55
TSLA 171124P00337500 P 11/24/17 337.5 12.15 12.65
TSLA 171124P00340000 P 11/24/17 340.0 13.10 13.45
TSLA 171124P00342500 P 11/24/17 342.5 14.15 14.60
TSLA 171124P00345000 P 11/24/17 345.0 15.25 15.55
TSLA 171124P00347500 P 11/24/17 347.5 16.40 16.75
TSLA 171124P00350000 P 11/24/17 350.0 17.55 17.95
TSLA 171124P00352500 P 11/24/17 352.5 18.80 19.40
TSLA 171124P00355000 P 11/24/17 355.0 20.15 20.65
TSLA 171124P00357500 P 11/24/17 357.5 21.50 22.25
TSLA 171124P00360000 P 11/24/17 360.0 22.95 23.70
TSLA 171124P00362500 P 11/24/17 362.5 24.35 25.05
TSLA 171124P00365000 P 11/24/17 365.0 25.90 26.80
TSLA 171124P00367500 P 11/24/17 367.5 27.50 28.30
TSLA 171124P00370000 P 11/24/17 370.0 29.10 29.70
TSLA 171124P00372500 P 11/24/17 372.5 30.80 31.45
TSLA 171124P00375000 P 11/24/17 375.0 32.60 33.50
TSLA 171124P00377500 P 11/24/17 377.5 34.45 35.55
TSLA 171124P00380000 P 11/24/17 380.0 36.30 36.90
TSLA 171124P00382500 P 11/24/17 382.5 38.00 38.95
TSLA 171124P00385000 P 11/24/17 385.0 39.95 40.70
TSLA 171124P00387500 P 11/24/17 387.5 42.05 42.95
TSLA 171124P00390000 P 11/24/17 390.0 44.25 45.10
TSLA 171124P00395000 P 11/24/17 395.0 48.30 49.80
TSLA 171124P00400000 P 11/24/17 400.0 52.00 54.00
TSLA 171124P00405000 P 11/24/17 405.0 56.95 58.45
TSLA 171124P00410000 P 11/24/17 410.0 61.50 63.05
TSLA 171124P00415000 P 11/24/17 415.0 66.00 67.50
TSLA 171124P00420000 P 11/24/17 420.0 70.05 72.30
TSLA 171124P00425000 P 11/24/17 425.0 74.45 77.00
TSLA 171124P00430000 P 11/24/17 430.0 79.20 81.85
TSLA 171124P00435000 P 11/24/17 435.0 83.90 86.50
TSLA 171124P00440000 P 11/24/17 440.0 88.75 91.40
TSLA 171124P00445000 P 11/24/17 445.0 93.90 96.35
TSLA 171124P00450000 P 11/24/17 450.0 98.90 101.25
TSLA 171124P00455000 P 11/24/17 455.0 103.70 105.80
TSLA 171124P00460000 P 11/24/17 460.0 108.55 111.20
TSLA 171124P00465000 P 11/24/17 465.0 113.60 115.95
TSLA 171124P00470000 P 11/24/17 470.0 118.50 121.15
TSLA 171124P00475000 P 11/24/17 475.0 123.55 125.80
TSLA 171124P00480000 P 11/24/17 480.0 128.45 130.80
TSLA 171124P00485000 P 11/24/17 485.0 132.90 135.95
TSLA 171124P00490000 P 11/24/17 490.0 138.35 141.00
TSLA 171201C00320000 C 12/01/17 320.0 37.90 38.90
TSLA 171201C00322500 C 12/01/17 322.5 36.05 37.05
TSLA 171201C00325000 C 12/01/17 325.0 34.30 35.25
TSLA 171201C00327500 C 12/01/17 327.5 32.55 33.50
TSLA 171201C00330000 C 12/01/17 330.0 30.90 31.80
TSLA 171201C00332500 C 12/01/17 332.5 29.30 30.30
TSLA 171201C00335000 C 12/01/17 335.0 27.75 28.50
TSLA 171201C00337500 C 12/01/17 337.5 26.20 27.05
TSLA 171201C00340000 C 12/01/17 340.0 24.75 25.50
TSLA 171201C00342500 C 12/01/17 342.5 23.35 24.20
TSLA 171201C00345000 C 12/01/17 345.0 22.00 22.65
TSLA 171201C00347500 C 12/01/17 347.5 20.65 21.40
TSLA 171201C00350000 C 12/01/17 350.0 19.45 19.95
TSLA 171201C00352500 C 12/01/17 352.5 18.25 18.80
TSLA 171201C00355000 C 12/01/17 355.0 17.10 17.70
TSLA 171201C00357500 C 12/01/17 357.5 16.00 16.55
TSLA 171201C00360000 C 12/01/17 360.0 14.95 15.45
TSLA 171201C00362500 C 12/01/17 362.5 13.95 14.35
TSLA 171201C00365000 C 12/01/17 365.0 13.00 13.35
TSLA 171201C00367500 C 12/01/17 367.5 12.10 12.45
TSLA 171201C00370000 C 12/01/17 370.0 11.25 11.75
TSLA 171201C00372500 C 12/01/17 372.5 10.45 10.85
TSLA 171201C00375000 C 12/01/17 375.0 9.70 10.10
TSLA 171201C00377500 C 12/01/17 377.5 9.00 9.45
TSLA 171201C00380000 C 12/01/17 380.0 8.30 8.60
TSLA 171201C00382500 C 12/01/17 382.5 7.70 7.95
TSLA 171201C00385000 C 12/01/17 385.0 7.10 7.35
TSLA 171201C00387500 C 12/01/17 387.5 6.55 6.80
TSLA 171201C00390000 C 12/01/17 390.0 6.05 6.40
TSLA 171201P00320000 P 12/01/17 320.0 7.70 8.00
TSLA 171201P00322500 P 12/01/17 322.5 8.35 8.65
TSLA 171201P00325000 P 12/01/17 325.0 9.05 9.35
TSLA 171201P00327500 P 12/01/17 327.5 9.80 10.10
TSLA 171201P00330000 P 12/01/17 330.0 10.55 11.00
TSLA 171201P00332500 P 12/01/17 332.5 11.40 11.75
TSLA 171201P00335000 P 12/01/17 335.0 12.30 12.65
TSLA 171201P00337500 P 12/01/17 337.5 13.25 13.60
TSLA 171201P00340000 P 12/01/17 340.0 14.25 14.75
TSLA 171201P00342500 P 12/01/17 342.5 15.25 15.75
TSLA 171201P00345000 P 12/01/17 345.0 16.40 16.90
TSLA 171201P00347500 P 12/01/17 347.5 17.50 18.05
TSLA 171201P00350000 P 12/01/17 350.0 18.70 19.10
TSLA 171201P00352500 P 12/01/17 352.5 19.95 20.55
TSLA 171201P00355000 P 12/01/17 355.0 21.25 21.90
TSLA 171201P00357500 P 12/01/17 357.5 22.65 23.30
TSLA 171201P00360000 P 12/01/17 360.0 24.00 24.55
TSLA 171201P00362500 P 12/01/17 362.5 25.45 26.15
TSLA 171201P00365000 P 12/01/17 365.0 27.00 27.55
TSLA 171201P00367500 P 12/01/17 367.5 28.60 29.10
TSLA 171201P00370000 P 12/01/17 370.0 30.20 30.80
TSLA 171201P00372500 P 12/01/17 372.5 31.85 32.55
TSLA 171201P00375000 P 12/01/17 375.0 33.60 34.25
TSLA 171201P00377500 P 12/01/17 377.5 35.35 36.00
TSLA 171201P00380000 P 12/01/17 380.0 37.15 38.05
TSLA 171201P00382500 P 12/01/17 382.5 38.95 39.75
TSLA 171201P00385000 P 12/01/17 385.0 40.85 41.60
TSLA 171201P00387500 P 12/01/17 387.5 42.90 43.60
TSLA 171201P00390000 P 12/01/17 390.0 44.95 45.85
TSLA 171215C00155000 C 12/15/17 155.0 194.55 196.60
TSLA 171215C00160000 C 12/15/17 160.0 189.70 191.75
TSLA 171215C00165000 C 12/15/17 165.0 184.70 186.80
TSLA 171215C00170000 C 12/15/17 170.0 179.40 181.70
TSLA 171215C00175000 C 12/15/17 175.0 174.55 176.60
TSLA 171215C00180000 C 12/15/17 180.0 169.55 171.70
TSLA 171215C00185000 C 12/15/17 185.0 164.55 166.90
TSLA 171215C00190000 C 12/15/17 190.0 159.70 161.75
TSLA 171215C00195000 C 12/15/17 195.0 154.65 156.75
TSLA 171215C00200000 C 12/15/17 200.0 149.65 151.80
TSLA 171215C00205000 C 12/15/17 205.0 144.65 146.90
TSLA 171215C00210000 C 12/15/17 210.0 139.50 141.80
TSLA 171215C00215000 C 12/15/17 215.0 134.95 137.05
TSLA 171215C00220000 C 12/15/17 220.0 129.60 132.00
TSLA 171215C00225000 C 12/15/17 225.0 125.00 127.05
TSLA 171215C00230000 C 12/15/17 230.0 119.75 122.20
TSLA 171215C00235000 C 12/15/17 235.0 115.30 117.05
TSLA 171215C00240000 C 12/15/17 240.0 110.30 112.40
TSLA 171215C00245000 C 12/15/17 245.0 105.50 107.50
TSLA 171215C00250000 C 12/15/17 250.0 100.35 102.70
TSLA 171215C00255000 C 12/15/17 255.0 95.75 97.80
TSLA 171215C00260000 C 12/15/17 260.0 91.05 92.95
TSLA 171215C00265000 C 12/15/17 265.0 86.50 87.90
TSLA 171215C00270000 C 12/15/17 270.0 81.90 83.20
TSLA 171215C00275000 C 12/15/17 275.0 76.85 78.55
TSLA 171215C00280000 C 12/15/17 280.0 72.55 73.95
TSLA 171215C00285000 C 12/15/17 285.0 67.95 69.55
TSLA 171215C00290000 C 12/15/17 290.0 63.65 65.15
TSLA 171215C00295000 C 12/15/17 295.0 59.35 60.75
TSLA 171215C00300000 C 12/15/17 300.0 54.95 56.65
TSLA 171215C00305000 C 12/15/17 305.0 51.05 52.40
TSLA 171215C00310000 C 12/15/17 310.0 47.10 48.55
TSLA 171215C00315000 C 12/15/17 315.0 44.00 44.35
TSLA 171215C00320000 C 12/15/17 320.0 40.10 40.70
TSLA 171215C00325000 C 12/15/17 325.0 36.75 37.50
TSLA 171215C00330000 C 12/15/17 330.0 33.35 33.85
TSLA 171215C00335000 C 12/15/17 335.0 30.30 30.65
TSLA 171215C00340000 C 12/15/17 340.0 27.30 27.70
TSLA 171215C00345000 C 12/15/17 345.0 24.50 24.90
TSLA 171215C00350000 C 12/15/17 350.0 21.85 22.20
TSLA 171215C00355000 C 12/15/17 355.0 19.40 19.85
TSLA 171215C00360000 C 12/15/17 360.0 17.30 17.80
TSLA 171215C00365000 C 12/15/17 365.0 15.40 15.65
TSLA 171215C00370000 C 12/15/17 370.0 13.40 13.80
TSLA 171215C00375000 C 12/15/17 375.0 11.65 12.10
TSLA 171215C00380000 C 12/15/17 380.0 10.20 10.65
TSLA 171215C00385000 C 12/15/17 385.0 8.85 9.20
TSLA 171215C00390000 C 12/15/17 390.0 7.70 8.05
TSLA 171215C00395000 C 12/15/17 395.0 6.65 7.00
TSLA 171215C00400000 C 12/15/17 400.0 5.65 6.05
TSLA 171215C00405000 C 12/15/17 405.0 4.90 5.25
TSLA 171215C00410000 C 12/15/17 410.0 4.20 4.50
TSLA 171215C00415000 C 12/15/17 415.0 3.55 3.90
TSLA 171215C00420000 C 12/15/17 420.0 3.15 3.35
TSLA 171215C00425000 C 12/15/17 425.0 2.61 2.86
TSLA 171215C00430000 C 12/15/17 430.0 2.21 2.47
TSLA 171215C00435000 C 12/15/17 435.0 1.87 2.11
TSLA 171215C00440000 C 12/15/17 440.0 1.58 1.82
TSLA 171215C00445000 C 12/15/17 445.0 1.32 1.56
TSLA 171215C00450000 C 12/15/17 450.0 1.10 1.30
TSLA 171215C00455000 C 12/15/17 455.0 0.91 1.15
TSLA 171215C00460000 C 12/15/17 460.0 0.75 0.97
TSLA 171215C00465000 C 12/15/17 465.0 0.62 0.82
TSLA 171215C00470000 C 12/15/17 470.0 0.51 0.76
TSLA 171215C00475000 C 12/15/17 475.0 0.44 0.60
TSLA 171215C00480000 C 12/15/17 480.0 0.36 0.52
TSLA 171215C00485000 C 12/15/17 485.0 0.31 0.42
TSLA 171215C00490000 C 12/15/17 490.0 0.28 0.36
TSLA 171215C00495000 C 12/15/17 495.0 0.24 0.31
TSLA 171215C00500000 C 12/15/17 500.0 0.24 0.27
TSLA 171215C00505000 C 12/15/17 505.0 0.13 0.32
TSLA 171215C00510000 C 12/15/17 510.0 0.12 0.30
TSLA 171215C00515000 C 12/15/17 515.0 0.02 0.19
TSLA 171215C00520000 C 12/15/17 520.0 0.07 0.17
TSLA 171215C00525000 C 12/15/17 525.0 0.00 0.23
TSLA 171215C00530000 C 12/15/17 530.0 0.10 0.22
TSLA 171215C00535000 C 12/15/17 535.0 0.04 0.12
TSLA 171215C00540000 C 12/15/17 540.0 0.01 0.11
TSLA 171215C00545000 C 12/15/17 545.0 0.00 0.19
TSLA 171215C00550000 C 12/15/17 550.0 0.05 0.16
TSLA 171215C00555000 C 12/15/17 555.0 0.00 0.17
TSLA 171215C00560000 C 12/15/17 560.0 0.00 0.17
TSLA 171215C00565000 C 12/15/17 565.0 0.00 0.16
TSLA 171215C00570000 C 12/15/17 570.0 0.00 0.10
TSLA 171215C00575000 C 12/15/17 575.0 0.00 0.15
TSLA 171215C00580000 C 12/15/17 580.0 0.00 0.10
TSLA 171215C00590000 C 12/15/17 590.0 0.00 0.14
TSLA 171215C00600000 C 12/15/17 600.0 0.00 0.14
TSLA 171215C00610000 C 12/15/17 610.0 0.00 0.13
TSLA 171215C00620000 C 12/15/17 620.0 0.00 0.13
TSLA 171215C00630000 C 12/15/17 630.0 0.00 0.13
TSLA 171215C00640000 C 12/15/17 640.0 0.00 0.13
TSLA 171215C00650000 C 12/15/17 650.0 0.01 0.05
TSLA 171215P00155000 P 12/15/17 155.0 0.07 0.14
TSLA 171215P00160000 P 12/15/17 160.0 0.08 0.13
TSLA 171215P00165000 P 12/15/17 165.0 0.12 0.15
TSLA 171215P00170000 P 12/15/17 170.0 0.11 0.16
TSLA 171215P00175000 P 12/15/17 175.0 0.07 0.18
TSLA 171215P00180000 P 12/15/17 180.0 0.10 0.23
TSLA 171215P00185000 P 12/15/17 185.0 0.09 0.34
TSLA 171215P00190000 P 12/15/17 190.0 0.21 0.37
TSLA 171215P00195000 P 12/15/17 195.0 0.21 0.36
TSLA 171215P00200000 P 12/15/17 200.0 0.24 0.30
TSLA 171215P00205000 P 12/15/17 205.0 0.28 0.41
TSLA 171215P00210000 P 12/15/17 210.0 0.30 0.42
TSLA 171215P00215000 P 12/15/17 215.0 0.29 0.44
TSLA 171215P00220000 P 12/15/17 220.0 0.35 0.49
TSLA 171215P00225000 P 12/15/17 225.0 0.42 0.56
TSLA 171215P00230000 P 12/15/17 230.0 0.51 0.65
TSLA 171215P00235000 P 12/15/17 235.0 0.62 0.85
TSLA 171215P00240000 P 12/15/17 240.0 0.73 0.87
TSLA 171215P00245000 P 12/15/17 245.0 0.84 1.08
TSLA 171215P00250000 P 12/15/17 250.0 1.06 1.12
TSLA 171215P00255000 P 12/15/17 255.0 1.19 1.43
TSLA 171215P00260000 P 12/15/17 260.0 1.39 1.64
TSLA 171215P00265000 P 12/15/17 265.0 1.64 1.89
TSLA 171215P00270000 P 12/15/17 270.0 1.93 2.11
TSLA 171215P00275000 P 12/15/17 275.0 2.28 2.42
TSLA 171215P00280000 P 12/15/17 280.0 2.70 2.92
TSLA 171215P00285000 P 12/15/17 285.0 3.15 3.35
TSLA 171215P00290000 P 12/15/17 290.0 3.75 4.05
TSLA 171215P00295000 P 12/15/17 295.0 4.40 4.65
TSLA 171215P00300000 P 12/15/17 300.0 5.15 5.45
TSLA 171215P00305000 P 12/15/17 305.0 6.00 6.30
TSLA 171215P00310000 P 12/15/17 310.0 7.00 7.35
TSLA 171215P00315000 P 12/15/17 315.0 8.25 8.50
TSLA 171215P00320000 P 12/15/17 320.0 9.55 9.70
TSLA 171215P00325000 P 12/15/17 325.0 11.05 11.30
TSLA 171215P00330000 P 12/15/17 330.0 12.60 13.00
TSLA 171215P00335000 P 12/15/17 335.0 14.50 14.70
TSLA 171215P00340000 P 12/15/17 340.0 16.50 16.75
TSLA 171215P00345000 P 12/15/17 345.0 18.70 19.00
TSLA 171215P00350000 P 12/15/17 350.0 21.05 21.30
TSLA 171215P00355000 P 12/15/17 355.0 23.45 24.10
TSLA 171215P00360000 P 12/15/17 360.0 26.30 26.70
TSLA 171215P00365000 P 12/15/17 365.0 29.30 29.65
TSLA 171215P00370000 P 12/15/17 370.0 32.30 32.85
TSLA 171215P00375000 P 12/15/17 375.0 35.75 36.15
TSLA 171215P00380000 P 12/15/17 380.0 39.15 39.80
TSLA 171215P00385000 P 12/15/17 385.0 42.85 43.50
TSLA 171215P00390000 P 12/15/17 390.0 46.65 47.10
TSLA 171215P00395000 P 12/15/17 395.0 50.60 51.15
TSLA 171215P00400000 P 12/15/17 400.0 54.60 55.85
TSLA 171215P00405000 P 12/15/17 405.0 58.75 60.05
TSLA 171215P00410000 P 12/15/17 410.0 63.05 64.45
TSLA 171215P00415000 P 12/15/17 415.0 67.25 68.85
TSLA 171215P00420000 P 12/15/17 420.0 71.85 73.30
TSLA 171215P00425000 P 12/15/17 425.0 76.15 78.00
TSLA 171215P00430000 P 12/15/17 430.0 81.05 82.55
TSLA 171215P00435000 P 12/15/17 435.0 85.25 87.35
TSLA 171215P00440000 P 12/15/17 440.0 90.30 92.05
TSLA 171215P00445000 P 12/15/17 445.0 95.00 96.65
TSLA 171215P00450000 P 12/15/17 450.0 99.50 101.40
TSLA 171215P00455000 P 12/15/17 455.0 104.25 106.20
TSLA 171215P00460000 P 12/15/17 460.0 109.10 111.10
TSLA 171215P00465000 P 12/15/17 465.0 113.90 116.30
TSLA 171215P00470000 P 12/15/17 470.0 118.80 120.95
TSLA 171215P00475000 P 12/15/17 475.0 123.70 125.85
TSLA 171215P00480000 P 12/15/17 480.0 128.70 130.75
TSLA 171215P00485000 P 12/15/17 485.0 133.50 135.80
TSLA 171215P00490000 P 12/15/17 490.0 138.60 140.60
TSLA 171215P00495000 P 12/15/17 495.0 143.55 145.50
TSLA 171215P00500000 P 12/15/17 500.0 148.60 150.60
TSLA 171215P00505000 P 12/15/17 505.0 153.55 155.90
TSLA 171215P00510000 P 12/15/17 510.0 158.50 160.50
TSLA 171215P00515000 P 12/15/17 515.0 163.50 165.60
TSLA 171215P00520000 P 12/15/17 520.0 168.45 170.55
TSLA 171215P00525000 P 12/15/17 525.0 173.45 175.50
TSLA 171215P00530000 P 12/15/17 530.0 178.40 180.45
TSLA 171215P00535000 P 12/15/17 535.0 183.30 185.90
TSLA 171215P00540000 P 12/15/17 540.0 188.40 190.45
TSLA 171215P00545000 P 12/15/17 545.0 193.35 195.60
TSLA 171215P00550000 P 12/15/17 550.0 198.50 200.40
TSLA 171215P00555000 P 12/15/17 555.0 203.40 205.45
TSLA 171215P00560000 P 12/15/17 560.0 208.30 210.60
TSLA 171215P00565000 P 12/15/17 565.0 213.40 215.45
TSLA 171215P00570000 P 12/15/17 570.0 218.40 220.60
TSLA 171215P00575000 P 12/15/17 575.0 223.35 225.90
TSLA 171215P00580000 P 12/15/17 580.0 228.45 230.50
TSLA 171215P00590000 P 12/15/17 590.0 238.45 240.45
TSLA 171215P00600000 P 12/15/17 600.0 248.35 250.40
TSLA 171215P00610000 P 12/15/17 610.0 258.40 260.45
TSLA 171215P00620000 P 12/15/17 620.0 268.40 270.55
TSLA 171215P00630000 P 12/15/17 630.0 278.40 280.45
TSLA 171215P00640000 P 12/15/17 640.0 288.35 290.45
TSLA 171215P00650000 P 12/15/17 650.0 298.30 300.65
TSLA 180119C00020000 C 01/19/18 20.0 328.85 331.90
TSLA 180119C00025000 C 01/19/18 25.0 323.70 326.85
TSLA 180119C00030000 C 01/19/18 30.0 319.05 321.90
TSLA 180119C00035000 C 01/19/18 35.0 314.00 316.90
TSLA 180119C00040000 C 01/19/18 40.0 309.05 311.85
TSLA 180119C00045000 C 01/19/18 45.0 304.00 306.85
TSLA 180119C00050000 C 01/19/18 50.0 299.20 301.75
TSLA 180119C00055000 C 01/19/18 55.0 294.20 296.90
TSLA 180119C00060000 C 01/19/18 60.0 289.00 291.85
TSLA 180119C00065000 C 01/19/18 65.0 284.15 286.90
TSLA 180119C00070000 C 01/19/18 70.0 279.15 281.90
TSLA 180119C00075000 C 01/19/18 75.0 274.00 276.85
TSLA 180119C00080000 C 01/19/18 80.0 269.20 271.90
TSLA 180119C00085000 C 01/19/18 85.0 263.85 266.75
TSLA 180119C00090000 C 01/19/18 90.0 259.15 261.90
TSLA 180119C00095000 C 01/19/18 95.0 254.20 256.90
TSLA 180119C00100000 C 01/19/18 100.0 249.20 251.85
TSLA 180119C00105000 C 01/19/18 105.0 244.20 246.90
TSLA 180119C00110000 C 01/19/18 110.0 239.20 241.85
TSLA 180119C00115000 C 01/19/18 115.0 234.20 236.90
TSLA 180119C00120000 C 01/19/18 120.0 229.25 232.40
TSLA 180119C00125000 C 01/19/18 125.0 224.40 226.15
TSLA 180119C00130000 C 01/19/18 130.0 219.20 221.95
TSLA 180119C00135000 C 01/19/18 135.0 214.30 216.90
TSLA 180119C00140000 C 01/19/18 140.0 209.30 212.00
TSLA 180119C00145000 C 01/19/18 145.0 204.35 206.95
TSLA 180119C00150000 C 01/19/18 150.0 199.35 202.00
TSLA 180119C00155000 C 01/19/18 155.0 194.25 197.05
TSLA 180119C00160000 C 01/19/18 160.0 189.30 192.05
TSLA 180119C00165000 C 01/19/18 165.0 184.45 187.05
TSLA 180119C00170000 C 01/19/18 170.0 179.35 182.15
TSLA 180119C00175000 C 01/19/18 175.0 174.40 177.20
TSLA 180119C00180000 C 01/19/18 180.0 169.45 172.15
TSLA 180119C00185000 C 01/19/18 185.0 164.55 167.20
TSLA 180119C00190000 C 01/19/18 190.0 159.70 162.30
TSLA 180119C00195000 C 01/19/18 195.0 154.30 157.60
TSLA 180119C00200000 C 01/19/18 200.0 149.45 152.65
TSLA 180119C00210000 C 01/19/18 210.0 139.70 142.65
TSLA 180119C00220000 C 01/19/18 220.0 130.35 132.85
TSLA 180119C00230000 C 01/19/18 230.0 120.90 123.05
TSLA 180119C00240000 C 01/19/18 240.0 111.35 112.50
TSLA 180119C00250000 C 01/19/18 250.0 101.30 104.00
TSLA 180119C00260000 C 01/19/18 260.0 92.55 94.80
TSLA 180119C00270000 C 01/19/18 270.0 83.60 85.60
TSLA 180119C00280000 C 01/19/18 280.0 75.05 76.65
TSLA 180119C00290000 C 01/19/18 290.0 66.15 68.00
TSLA 180119C00300000 C 01/19/18 300.0 59.05 60.00
TSLA 180119C00310000 C 01/19/18 310.0 51.80 52.20
TSLA 180119C00320000 C 01/19/18 320.0 44.45 45.05
TSLA 180119C00330000 C 01/19/18 330.0 38.10 38.60
TSLA 180119C00340000 C 01/19/18 340.0 32.25 32.65
TSLA 180119C00350000 C 01/19/18 350.0 27.00 27.30
TSLA 180119C00360000 C 01/19/18 360.0 22.15 22.65
TSLA 180119C00370000 C 01/19/18 370.0 18.10 18.60
TSLA 180119C00380000 C 01/19/18 380.0 14.70 15.10
TSLA 180119C00390000 C 01/19/18 390.0 11.80 12.15
TSLA 180119C00400000 C 01/19/18 400.0 9.50 9.70
TSLA 180119C00410000 C 01/19/18 410.0 7.50 7.70
TSLA 180119C00420000 C 01/19/18 420.0 5.90 6.10
TSLA 180119C00430000 C 01/19/18 430.0 4.55 4.80
TSLA 180119C00440000 C 01/19/18 440.0 3.50 3.80
TSLA 180119C00450000 C 01/19/18 450.0 2.82 2.96
TSLA 180119C00460000 C 01/19/18 460.0 2.07 2.32
TSLA 180119C00470000 C 01/19/18 470.0 1.58 1.83
TSLA 180119C00480000 C 01/19/18 480.0 1.30 1.45
TSLA 180119C00490000 C 01/19/18 490.0 0.90 1.14
TSLA 180119C00495000 C 01/19/18 495.0 0.76 1.01
TSLA 180119C00500000 C 01/19/18 500.0 0.75 0.84
TSLA 180119C00510000 C 01/19/18 510.0 0.47 0.66
TSLA 180119C00520000 C 01/19/18 520.0 0.37 0.59
TSLA 180119C00530000 C 01/19/18 530.0 0.30 0.42
TSLA 180119C00540000 C 01/19/18 540.0 0.21 0.39
TSLA 180119C00550000 C 01/19/18 550.0 0.17 0.34
TSLA 180119C00560000 C 01/19/18 560.0 0.08 0.29
TSLA 180119C00570000 C 01/19/18 570.0 0.10 0.19
TSLA 180119C00580000 C 01/19/18 580.0 0.10 0.23
TSLA 180119C00590000 C 01/19/18 590.0 0.09 0.21
TSLA 180119C00600000 C 01/19/18 600.0 0.05 0.19
TSLA 180119C00610000 C 01/19/18 610.0 0.02 0.18
TSLA 180119C00620000 C 01/19/18 620.0 0.02 0.17
TSLA 180119C00630000 C 01/19/18 630.0 0.02 0.10
TSLA 180119C00640000 C 01/19/18 640.0 0.02 0.11
TSLA 180119C00650000 C 01/19/18 650.0 0.02 0.07
TSLA 180119P00020000 P 01/19/18 20.0 0.01 0.02
TSLA 180119P00025000 P 01/19/18 25.0 0.00 0.02
TSLA 180119P00030000 P 01/19/18 30.0 0.02 0.05
TSLA 180119P00035000 P 01/19/18 35.0 0.00 0.04
TSLA 180119P00040000 P 01/19/18 40.0 0.02 0.13
TSLA 180119P00045000 P 01/19/18 45.0 0.02 0.10
TSLA 180119P00050000 P 01/19/18 50.0 0.02 0.05
TSLA 180119P00055000 P 01/19/18 55.0 0.00 0.05
TSLA 180119P00060000 P 01/19/18 60.0 0.02 0.05
TSLA 180119P00065000 P 01/19/18 65.0 0.02 0.05
TSLA 180119P00070000 P 01/19/18 70.0 0.02 0.13
TSLA 180119P00075000 P 01/19/18 75.0 0.02 0.09
TSLA 180119P00080000 P 01/19/18 80.0 0.02 0.04
TSLA 180119P00085000 P 01/19/18 85.0 0.05 0.10
TSLA 180119P00090000 P 01/19/18 90.0 0.01 0.15
TSLA 180119P00095000 P 01/19/18 95.0 0.03 0.15
TSLA 180119P00100000 P 01/19/18 100.0 0.05 0.15
TSLA 180119P00105000 P 01/19/18 105.0 0.04 0.22
TSLA 180119P00110000 P 01/19/18 110.0 0.05 0.23
TSLA 180119P00115000 P 01/19/18 115.0 0.07 0.22
TSLA 180119P00120000 P 01/19/18 120.0 0.05 0.21
TSLA 180119P00125000 P 01/19/18 125.0 0.10 0.20
TSLA 180119P00130000 P 01/19/18 130.0 0.15 0.27
TSLA 180119P00135000 P 01/19/18 135.0 0.06 0.30
TSLA 180119P00140000 P 01/19/18 140.0 0.15 0.32
TSLA 180119P00145000 P 01/19/18 145.0 0.11 0.35
TSLA 180119P00150000 P 01/19/18 150.0 0.20 0.30
TSLA 180119P00155000 P 01/19/18 155.0 0.15 0.40
TSLA 180119P00160000 P 01/19/18 160.0 0.30 0.36
TSLA 180119P00165000 P 01/19/18 165.0 0.19 0.45
TSLA 180119P00170000 P 01/19/18 170.0 0.35 0.40
TSLA 180119P00175000 P 01/19/18 175.0 0.37 0.41
TSLA 180119P00180000 P 01/19/18 180.0 0.30 0.45
TSLA 180119P00185000 P 01/19/18 185.0 0.35 0.49
TSLA 180119P00190000 P 01/19/18 190.0 0.40 0.54
TSLA 180119P00195000 P 01/19/18 195.0 0.48 0.72
TSLA 180119P00200000 P 01/19/18 200.0 0.60 0.78
TSLA 180119P00210000 P 01/19/18 210.0 0.71 0.96
TSLA 180119P00220000 P 01/19/18 220.0 1.00 1.18
TSLA 180119P00230000 P 01/19/18 230.0 1.22 1.39
TSLA 180119P00240000 P 01/19/18 240.0 1.61 1.86
TSLA 180119P00250000 P 01/19/18 250.0 2.18 2.38
TSLA 180119P00260000 P 01/19/18 260.0 2.81 3.00
TSLA 180119P00270000 P 01/19/18 270.0 3.70 3.95
TSLA 180119P00280000 P 01/19/18 280.0 4.90 5.20
TSLA 180119P00290000 P 01/19/18 290.0 6.40 6.70
TSLA 180119P00300000 P 01/19/18 300.0 8.30 8.65
TSLA 180119P00310000 P 01/19/18 310.0 10.80 11.05
TSLA 180119P00320000 P 01/19/18 320.0 13.65 13.95
TSLA 180119P00330000 P 01/19/18 330.0 16.95 17.50
TSLA 180119P00340000 P 01/19/18 340.0 21.20 21.55
TSLA 180119P00350000 P 01/19/18 350.0 25.90 26.40
TSLA 180119P00360000 P 01/19/18 360.0 31.15 31.65
TSLA 180119P00370000 P 01/19/18 370.0 36.85 37.70
TSLA 180119P00380000 P 01/19/18 380.0 43.45 44.25
TSLA 180119P00390000 P 01/19/18 390.0 50.60 51.55
TSLA 180119P00400000 P 01/19/18 400.0 58.05 59.25
TSLA 180119P00410000 P 01/19/18 410.0 66.00 67.20
TSLA 180119P00420000 P 01/19/18 420.0 73.95 76.00
TSLA 180119P00430000 P 01/19/18 430.0 82.90 84.25
TSLA 180119P00440000 P 01/19/18 440.0 91.85 93.50
TSLA 180119P00450000 P 01/19/18 450.0 100.70 102.75
TSLA 180119P00460000 P 01/19/18 460.0 110.05 112.30
TSLA 180119P00470000 P 01/19/18 470.0 119.45 121.80
TSLA 180119P00480000 P 01/19/18 480.0 129.00 131.45
TSLA 180119P00490000 P 01/19/18 490.0 138.85 141.20
TSLA 180119P00495000 P 01/19/18 495.0 143.65 146.20
TSLA 180119P00500000 P 01/19/18 500.0 148.35 150.60
TSLA 180119P00510000 P 01/19/18 510.0 158.10 161.30
TSLA 180119P00520000 P 01/19/18 520.0 168.30 171.20
TSLA 180119P00530000 P 01/19/18 530.0 178.20 180.95
TSLA 180119P00540000 P 01/19/18 540.0 188.15 190.90
TSLA 180119P00550000 P 01/19/18 550.0 197.55 200.40
TSLA 180119P00560000 P 01/19/18 560.0 208.10 211.15
TSLA 180119P00570000 P 01/19/18 570.0 218.15 220.90
TSLA 180119P00580000 P 01/19/18 580.0 228.15 230.80
TSLA 180119P00590000 P 01/19/18 590.0 238.15 240.80
TSLA 180119P00600000 P 01/19/18 600.0 247.60 250.75
TSLA 180119P00610000 P 01/19/18 610.0 258.10 260.80
TSLA 180119P00620000 P 01/19/18 620.0 268.20 270.80
TSLA 180119P00630000 P 01/19/18 630.0 278.15 281.00
TSLA 180119P00640000 P 01/19/18 640.0 288.10 290.80
TSLA 180119P00650000 P 01/19/18 650.0 298.10 300.95
TSLA 180216C00170000 C 02/16/18 170.0 179.80 182.75
TSLA 180216C00175000 C 02/16/18 175.0 174.50 177.50
TSLA 180216C00180000 C 02/16/18 180.0 169.75 172.20
TSLA 180216C00185000 C 02/16/18 185.0 164.75 167.10
TSLA 180216C00190000 C 02/16/18 190.0 159.90 162.15
TSLA 180216C00195000 C 02/16/18 195.0 155.45 157.50
TSLA 180216C00200000 C 02/16/18 200.0 150.05 152.40
TSLA 180216C00210000 C 02/16/18 210.0 140.90 142.95
TSLA 180216C00220000 C 02/16/18 220.0 131.10 133.55
TSLA 180216C00230000 C 02/16/18 230.0 121.70 123.85
TSLA 180216C00240000 C 02/16/18 240.0 112.65 114.35
TSLA 180216C00250000 C 02/16/18 250.0 103.05 105.55
TSLA 180216C00255000 C 02/16/18 255.0 98.55 101.05
TSLA 180216C00260000 C 02/16/18 260.0 94.70 96.05
TSLA 180216C00265000 C 02/16/18 265.0 90.00 91.65
TSLA 180216C00270000 C 02/16/18 270.0 85.80 87.40
TSLA 180216C00275000 C 02/16/18 275.0 81.70 83.65
TSLA 180216C00280000 C 02/16/18 280.0 77.30 79.35
TSLA 180216C00285000 C 02/16/18 285.0 73.50 74.75
TSLA 180216C00290000 C 02/16/18 290.0 69.60 70.90
TSLA 180216C00295000 C 02/16/18 295.0 65.80 67.00
TSLA 180216C00300000 C 02/16/18 300.0 61.95 63.15
TSLA 180216C00305000 C 02/16/18 305.0 58.55 59.65
TSLA 180216C00310000 C 02/16/18 310.0 55.10 56.75
TSLA 180216C00315000 C 02/16/18 315.0 51.70 53.05
TSLA 180216C00320000 C 02/16/18 320.0 48.40 49.30
TSLA 180216C00325000 C 02/16/18 325.0 45.25 45.95
TSLA 180216C00330000 C 02/16/18 330.0 42.15 43.20
TSLA 180216C00335000 C 02/16/18 335.0 39.25 40.15
TSLA 180216C00340000 C 02/16/18 340.0 36.25 37.35
TSLA 180216C00345000 C 02/16/18 345.0 33.80 34.70
TSLA 180216C00350000 C 02/16/18 350.0 31.25 32.20
TSLA 180216C00355000 C 02/16/18 355.0 28.90 29.75
TSLA 180216C00360000 C 02/16/18 360.0 26.65 27.45
TSLA 180216C00365000 C 02/16/18 365.0 24.30 25.20
TSLA 180216C00370000 C 02/16/18 370.0 22.45 23.20
TSLA 180216C00375000 C 02/16/18 375.0 20.60 21.35
TSLA 180216C00380000 C 02/16/18 380.0 18.90 19.55
TSLA 180216C00385000 C 02/16/18 385.0 17.25 17.90
TSLA 180216C00390000 C 02/16/18 390.0 15.75 16.40
TSLA 180216C00395000 C 02/16/18 395.0 14.40 14.90
TSLA 180216C00400000 C 02/16/18 400.0 13.10 13.60
TSLA 180216C00405000 C 02/16/18 405.0 11.90 12.40
TSLA 180216C00410000 C 02/16/18 410.0 10.80 11.30
TSLA 180216C00415000 C 02/16/18 415.0 9.80 10.30
TSLA 180216C00420000 C 02/16/18 420.0 8.85 9.40
TSLA 180216C00425000 C 02/16/18 425.0 7.95 8.60
TSLA 180216C00430000 C 02/16/18 430.0 7.10 7.80
TSLA 180216C00435000 C 02/16/18 435.0 6.40 7.10
TSLA 180216C00440000 C 02/16/18 440.0 5.85 6.45
TSLA 180216C00445000 C 02/16/18 445.0 5.30 5.85
TSLA 180216C00450000 C 02/16/18 450.0 4.75 5.30
TSLA 180216C00460000 C 02/16/18 460.0 3.85 4.35
TSLA 180216C00470000 C 02/16/18 470.0 3.15 3.60
TSLA 180216C00480000 C 02/16/18 480.0 2.53 2.94
TSLA 180216C00490000 C 02/16/18 490.0 1.93 2.40
TSLA 180216C00500000 C 02/16/18 500.0 1.31 2.02
TSLA 180216C00520000 C 02/16/18 520.0 1.10 1.55
TSLA 180216C00540000 C 02/16/18 540.0 0.72 1.11
TSLA 180216C00560000 C 02/16/18 560.0 0.46 0.84
TSLA 180216C00580000 C 02/16/18 580.0 0.28 0.54
TSLA 180216P00170000 P 02/16/18 170.0 0.29 0.78
TSLA 180216P00175000 P 02/16/18 175.0 0.56 0.77
TSLA 180216P00180000 P 02/16/18 180.0 0.64 0.86
TSLA 180216P00185000 P 02/16/18 185.0 0.52 0.94
TSLA 180216P00190000 P 02/16/18 190.0 0.80 1.07
TSLA 180216P00195000 P 02/16/18 195.0 0.85 1.19
TSLA 180216P00200000 P 02/16/18 200.0 0.98 1.33
TSLA 180216P00210000 P 02/16/18 210.0 1.34 1.61
TSLA 180216P00220000 P 02/16/18 220.0 1.75 1.99
TSLA 180216P00230000 P 02/16/18 230.0 2.25 2.52
TSLA 180216P00240000 P 02/16/18 240.0 2.86 3.10
TSLA 180216P00250000 P 02/16/18 250.0 3.60 3.90
TSLA 180216P00255000 P 02/16/18 255.0 4.05 4.35
TSLA 180216P00260000 P 02/16/18 260.0 4.15 4.90
TSLA 180216P00265000 P 02/16/18 265.0 4.70 5.50
TSLA 180216P00270000 P 02/16/18 270.0 5.35 6.20
TSLA 180216P00275000 P 02/16/18 275.0 6.55 6.65
TSLA 180216P00280000 P 02/16/18 280.0 6.90 7.75
TSLA 180216P00285000 P 02/16/18 285.0 8.25 8.70
TSLA 180216P00290000 P 02/16/18 290.0 9.25 9.70
TSLA 180216P00295000 P 02/16/18 295.0 10.25 10.85
TSLA 180216P00300000 P 02/16/18 300.0 11.50 11.95
TSLA 180216P00305000 P 02/16/18 305.0 12.80 13.35
TSLA 180216P00310000 P 02/16/18 310.0 14.10 14.80
TSLA 180216P00315000 P 02/16/18 315.0 15.60 16.30
TSLA 180216P00320000 P 02/16/18 320.0 17.30 18.00
TSLA 180216P00325000 P 02/16/18 325.0 19.10 19.75
TSLA 180216P00330000 P 02/16/18 330.0 21.05 21.75
TSLA 180216P00335000 P 02/16/18 335.0 22.90 23.75
TSLA 180216P00340000 P 02/16/18 340.0 25.25 26.00
TSLA 180216P00345000 P 02/16/18 345.0 27.55 28.45
TSLA 180216P00350000 P 02/16/18 350.0 30.00 30.95
TSLA 180216P00355000 P 02/16/18 355.0 32.60 33.45
TSLA 180216P00360000 P 02/16/18 360.0 35.30 36.15
TSLA 180216P00365000 P 02/16/18 365.0 38.15 39.00
TSLA 180216P00370000 P 02/16/18 370.0 41.15 42.20
TSLA 180216P00375000 P 02/16/18 375.0 44.20 45.15
TSLA 180216P00380000 P 02/16/18 380.0 47.50 48.45
TSLA 180216P00385000 P 02/16/18 385.0 50.60 51.85
TSLA 180216P00390000 P 02/16/18 390.0 54.25 55.35
TSLA 180216P00395000 P 02/16/18 395.0 57.95 58.85
TSLA 180216P00400000 P 02/16/18 400.0 61.20 62.60
TSLA 180216P00405000 P 02/16/18 405.0 65.00 66.55
TSLA 180216P00410000 P 02/16/18 410.0 68.90 70.15
TSLA 180216P00415000 P 02/16/18 415.0 73.30 74.20
TSLA 180216P00420000 P 02/16/18 420.0 77.25 78.35
TSLA 180216P00425000 P 02/16/18 425.0 80.80 82.70
TSLA 180216P00430000 P 02/16/18 430.0 85.10 87.30
TSLA 180216P00435000 P 02/16/18 435.0 89.30 91.70
TSLA 180216P00440000 P 02/16/18 440.0 93.95 95.75
TSLA 180216P00445000 P 02/16/18 445.0 98.35 100.25
TSLA 180216P00450000 P 02/16/18 450.0 102.80 104.60
TSLA 180216P00460000 P 02/16/18 460.0 111.90 113.50
TSLA 180216P00470000 P 02/16/18 470.0 120.90 123.30
TSLA 180216P00480000 P 02/16/18 480.0 130.05 132.20
TSLA 180216P00490000 P 02/16/18 490.0 139.50 142.70
TSLA 180216P00500000 P 02/16/18 500.0 148.95 151.85
TSLA 180216P00520000 P 02/16/18 520.0 168.30 171.60
TSLA 180216P00540000 P 02/16/18 540.0 187.75 191.05
TSLA 180216P00560000 P 02/16/18 560.0 208.25 211.00
TSLA 180216P00580000 P 02/16/18 580.0 228.10 231.20
TSLA 180316C00165000 C 03/16/18 165.0 184.30 187.50
TSLA 180316C00170000 C 03/16/18 170.0 179.70 182.20
TSLA 180316C00175000 C 03/16/18 175.0 174.90 177.35
TSLA 180316C00180000 C 03/16/18 180.0 169.65 172.65
TSLA 180316C00185000 C 03/16/18 185.0 164.85 167.85
TSLA 180316C00190000 C 03/16/18 190.0 160.05 162.50
TSLA 180316C00195000 C 03/16/18 195.0 155.40 158.15
TSLA 180316C00200000 C 03/16/18 200.0 150.40 153.30
TSLA 180316C00210000 C 03/16/18 210.0 140.85 143.20
TSLA 180316C00220000 C 03/16/18 220.0 131.10 134.05
TSLA 180316C00225000 C 03/16/18 225.0 126.15 129.10
TSLA 180316C00230000 C 03/16/18 230.0 122.40 124.80
TSLA 180316C00235000 C 03/16/18 235.0 118.20 120.00
TSLA 180316C00240000 C 03/16/18 240.0 113.35 115.75
TSLA 180316C00245000 C 03/16/18 245.0 108.95 111.00
TSLA 180316C00250000 C 03/16/18 250.0 104.70 106.65
TSLA 180316C00255000 C 03/16/18 255.0 100.20 101.95
TSLA 180316C00260000 C 03/16/18 260.0 95.90 98.00
TSLA 180316C00265000 C 03/16/18 265.0 91.85 93.35
TSLA 180316C00270000 C 03/16/18 270.0 87.65 89.25
TSLA 180316C00275000 C 03/16/18 275.0 83.15 85.40
TSLA 180316C00280000 C 03/16/18 280.0 79.05 81.50
TSLA 180316C00285000 C 03/16/18 285.0 75.00 78.00
TSLA 180316C00290000 C 03/16/18 290.0 71.75 73.90
TSLA 180316C00295000 C 03/16/18 295.0 68.55 69.30
TSLA 180316C00300000 C 03/16/18 300.0 64.95 65.85
TSLA 180316C00305000 C 03/16/18 305.0 61.40 61.95
TSLA 180316C00310000 C 03/16/18 310.0 57.95 58.50
TSLA 180316C00315000 C 03/16/18 315.0 54.60 55.25
TSLA 180316C00320000 C 03/16/18 320.0 51.45 51.95
TSLA 180316C00325000 C 03/16/18 325.0 48.25 48.90
TSLA 180316C00330000 C 03/16/18 330.0 45.30 45.80
TSLA 180316C00335000 C 03/16/18 335.0 42.50 43.15
TSLA 180316C00340000 C 03/16/18 340.0 39.70 40.35
TSLA 180316C00345000 C 03/16/18 345.0 37.20 37.55
TSLA 180316C00350000 C 03/16/18 350.0 34.70 35.10
TSLA 180316C00355000 C 03/16/18 355.0 32.30 32.65
TSLA 180316C00360000 C 03/16/18 360.0 30.10 30.45
TSLA 180316C00365000 C 03/16/18 365.0 27.95 28.25
TSLA 180316C00370000 C 03/16/18 370.0 25.90 26.25
TSLA 180316C00375000 C 03/16/18 375.0 23.95 24.30
TSLA 180316C00380000 C 03/16/18 380.0 22.10 22.50
TSLA 180316C00385000 C 03/16/18 385.0 20.20 20.85
TSLA 180316C00390000 C 03/16/18 390.0 18.95 19.30
TSLA 180316C00395000 C 03/16/18 395.0 17.45 17.80
TSLA 180316C00400000 C 03/16/18 400.0 15.95 16.35
TSLA 180316C00405000 C 03/16/18 405.0 14.60 15.20
TSLA 180316C00410000 C 03/16/18 410.0 13.55 13.85
TSLA 180316C00415000 C 03/16/18 415.0 12.45 12.75
TSLA 180316C00420000 C 03/16/18 420.0 11.45 11.80
TSLA 180316C00425000 C 03/16/18 425.0 10.50 10.75
TSLA 180316C00430000 C 03/16/18 430.0 9.65 9.95
TSLA 180316C00440000 C 03/16/18 440.0 7.90 8.40
TSLA 180316C00450000 C 03/16/18 450.0 6.50 7.10
TSLA 180316C00460000 C 03/16/18 460.0 5.50 5.95
TSLA 180316C00470000 C 03/16/18 470.0 4.45 5.05
TSLA 180316C00480000 C 03/16/18 480.0 3.65 4.25
TSLA 180316C00490000 C 03/16/18 490.0 2.99 3.55
TSLA 180316C00500000 C 03/16/18 500.0 2.54 2.96
TSLA 180316C00520000 C 03/16/18 520.0 1.58 2.14
TSLA 180316C00540000 C 03/16/18 540.0 1.16 1.55
TSLA 180316C00560000 C 03/16/18 560.0 0.59 1.13
TSLA 180316C00580000 C 03/16/18 580.0 0.54 0.80
TSLA 180316P00165000 P 03/16/18 165.0 0.59 1.03
TSLA 180316P00170000 P 03/16/18 170.0 0.74 1.12
TSLA 180316P00175000 P 03/16/18 175.0 0.85 1.18
TSLA 180316P00180000 P 03/16/18 180.0 0.90 1.33
TSLA 180316P00185000 P 03/16/18 185.0 0.94 1.45
TSLA 180316P00190000 P 03/16/18 190.0 1.14 1.50
TSLA 180316P00195000 P 03/16/18 195.0 1.26 1.74
TSLA 180316P00200000 P 03/16/18 200.0 1.50 1.81
TSLA 180316P00210000 P 03/16/18 210.0 1.81 2.21
TSLA 180316P00220000 P 03/16/18 220.0 2.27 2.74
TSLA 180316P00225000 P 03/16/18 225.0 2.58 2.99
TSLA 180316P00230000 P 03/16/18 230.0 2.89 3.35
TSLA 180316P00235000 P 03/16/18 235.0 3.40 3.75
TSLA 180316P00240000 P 03/16/18 240.0 3.75 4.15
TSLA 180316P00245000 P 03/16/18 245.0 4.10 4.65
TSLA 180316P00250000 P 03/16/18 250.0 4.80 5.15
TSLA 180316P00255000 P 03/16/18 255.0 5.40 5.70
TSLA 180316P00260000 P 03/16/18 260.0 6.00 6.40
TSLA 180316P00265000 P 03/16/18 265.0 6.75 7.10
TSLA 180316P00270000 P 03/16/18 270.0 7.50 7.90
TSLA 180316P00275000 P 03/16/18 275.0 8.30 8.75
TSLA 180316P00280000 P 03/16/18 280.0 9.30 9.70
TSLA 180316P00285000 P 03/16/18 285.0 10.35 10.70
TSLA 180316P00290000 P 03/16/18 290.0 11.45 11.85
TSLA 180316P00295000 P 03/16/18 295.0 12.45 13.00
TSLA 180316P00300000 P 03/16/18 300.0 14.00 14.25
TSLA 180316P00305000 P 03/16/18 305.0 15.35 15.80
TSLA 180316P00310000 P 03/16/18 310.0 16.95 17.15
TSLA 180316P00315000 P 03/16/18 315.0 18.60 19.00
TSLA 180316P00320000 P 03/16/18 320.0 20.25 20.70
TSLA 180316P00325000 P 03/16/18 325.0 22.10 22.50
TSLA 180316P00330000 P 03/16/18 330.0 24.05 24.70
TSLA 180316P00335000 P 03/16/18 335.0 26.20 26.55
TSLA 180316P00340000 P 03/16/18 340.0 28.50 28.80
TSLA 180316P00345000 P 03/16/18 345.0 30.80 31.15
TSLA 180316P00350000 P 03/16/18 350.0 33.30 33.60
TSLA 180316P00355000 P 03/16/18 355.0 35.90 36.40
TSLA 180316P00360000 P 03/16/18 360.0 38.60 39.00
TSLA 180316P00365000 P 03/16/18 365.0 41.40 41.75
TSLA 180316P00370000 P 03/16/18 370.0 44.35 44.80
TSLA 180316P00375000 P 03/16/18 375.0 47.40 47.80
TSLA 180316P00380000 P 03/16/18 380.0 50.60 51.20
TSLA 180316P00385000 P 03/16/18 385.0 53.85 54.45
TSLA 180316P00390000 P 03/16/18 390.0 57.30 57.95
TSLA 180316P00395000 P 03/16/18 395.0 60.80 61.20
TSLA 180316P00400000 P 03/16/18 400.0 64.40 64.80
TSLA 180316P00405000 P 03/16/18 405.0 67.85 68.80
TSLA 180316P00410000 P 03/16/18 410.0 71.80 72.45
TSLA 180316P00415000 P 03/16/18 415.0 75.70 76.60
TSLA 180316P00420000 P 03/16/18 420.0 79.40 80.60
TSLA 180316P00425000 P 03/16/18 425.0 83.50 84.65
TSLA 180316P00430000 P 03/16/18 430.0 87.75 88.40
TSLA 180316P00440000 P 03/16/18 440.0 96.05 97.40
TSLA 180316P00450000 P 03/16/18 450.0 104.70 105.95
TSLA 180316P00460000 P 03/16/18 460.0 113.45 115.15
TSLA 180316P00470000 P 03/16/18 470.0 122.10 124.20
TSLA 180316P00480000 P 03/16/18 480.0 131.35 133.35
TSLA 180316P00490000 P 03/16/18 490.0 140.50 142.85
TSLA 180316P00500000 P 03/16/18 500.0 150.10 152.80
TSLA 180316P00520000 P 03/16/18 520.0 169.15 171.95
TSLA 180316P00540000 P 03/16/18 540.0 188.50 191.45
TSLA 180316P00560000 P 03/16/18 560.0 208.30 211.35
TSLA 180316P00580000 P 03/16/18 580.0 228.30 230.80
TSLA 180420C00170000 C 04/20/18 170.0 179.30 183.25
TSLA 180420C00175000 C 04/20/18 175.0 175.35 179.00
TSLA 180420C00180000 C 04/20/18 180.0 170.45 174.20
TSLA 180420C00185000 C 04/20/18 185.0 165.50 169.40
TSLA 180420C00190000 C 04/20/18 190.0 161.10 164.40
TSLA 180420C00195000 C 04/20/18 195.0 156.20 159.60
TSLA 180420C00200000 C 04/20/18 200.0 151.45 154.70
TSLA 180420C00205000 C 04/20/18 205.0 145.90 150.20
TSLA 180420C00210000 C 04/20/18 210.0 142.15 144.90
TSLA 180420C00215000 C 04/20/18 215.0 137.15 140.40
TSLA 180420C00220000 C 04/20/18 220.0 132.55 135.90
TSLA 180420C00225000 C 04/20/18 225.0 127.65 131.30
TSLA 180420C00230000 C 04/20/18 230.0 123.40 126.70
TSLA 180420C00235000 C 04/20/18 235.0 118.70 122.60
TSLA 180420C00240000 C 04/20/18 240.0 114.40 117.25
TSLA 180420C00245000 C 04/20/18 245.0 110.25 112.75
TSLA 180420C00250000 C 04/20/18 250.0 106.20 108.40
TSLA 180420C00255000 C 04/20/18 255.0 101.45 104.75
TSLA 180420C00260000 C 04/20/18 260.0 97.65 99.45
TSLA 180420C00265000 C 04/20/18 265.0 93.35 95.75
TSLA 180420C00270000 C 04/20/18 270.0 89.10 91.70
TSLA 180420C00275000 C 04/20/18 275.0 85.40 87.85
TSLA 180420C00280000 C 04/20/18 280.0 81.65 83.55
TSLA 180420C00285000 C 04/20/18 285.0 77.75 79.75
TSLA 180420C00290000 C 04/20/18 290.0 74.25 75.55
TSLA 180420C00295000 C 04/20/18 295.0 70.70 71.65
TSLA 180420C00300000 C 04/20/18 300.0 67.15 68.20
TSLA 180420C00305000 C 04/20/18 305.0 63.65 64.80
TSLA 180420C00310000 C 04/20/18 310.0 60.40 61.35
TSLA 180420C00315000 C 04/20/18 315.0 57.10 58.15
TSLA 180420C00320000 C 04/20/18 320.0 53.90 54.95
TSLA 180420C00325000 C 04/20/18 325.0 50.95 51.80
TSLA 180420C00330000 C 04/20/18 330.0 47.90 48.90
TSLA 180420C00335000 C 04/20/18 335.0 45.20 46.05
TSLA 180420C00340000 C 04/20/18 340.0 42.40 43.40
TSLA 180420C00345000 C 04/20/18 345.0 39.80 40.80
TSLA 180420C00350000 C 04/20/18 350.0 37.40 38.35
TSLA 180420C00355000 C 04/20/18 355.0 35.00 35.95
TSLA 180420C00360000 C 04/20/18 360.0 32.85 33.75
TSLA 180420C00365000 C 04/20/18 365.0 31.15 31.50
TSLA 180420C00370000 C 04/20/18 370.0 28.80 29.45
TSLA 180420C00375000 C 04/20/18 375.0 27.15 27.60
TSLA 180420C00380000 C 04/20/18 380.0 24.85 25.65
TSLA 180420C00385000 C 04/20/18 385.0 23.30 24.00
TSLA 180420C00390000 C 04/20/18 390.0 21.50 22.30
TSLA 180420C00395000 C 04/20/18 395.0 20.00 20.90
TSLA 180420C00400000 C 04/20/18 400.0 18.90 19.30
TSLA 180420C00405000 C 04/20/18 405.0 17.20 17.90
TSLA 180420C00410000 C 04/20/18 410.0 16.00 16.85
TSLA 180420C00415000 C 04/20/18 415.0 14.80 15.45
TSLA 180420C00420000 C 04/20/18 420.0 13.65 14.65
TSLA 180420C00425000 C 04/20/18 425.0 12.60 13.30
TSLA 180420C00430000 C 04/20/18 430.0 11.75 12.50
TSLA 180420C00435000 C 04/20/18 435.0 10.70 11.55
TSLA 180420C00440000 C 04/20/18 440.0 10.00 10.70
TSLA 180420C00445000 C 04/20/18 445.0 9.20 10.05
TSLA 180420C00450000 C 04/20/18 450.0 8.50 9.25
TSLA 180420C00455000 C 04/20/18 455.0 7.80 8.70
TSLA 180420C00460000 C 04/20/18 460.0 7.15 7.95
TSLA 180420C00465000 C 04/20/18 465.0 6.80 7.00
TSLA 180420C00470000 C 04/20/18 470.0 6.05 6.85
TSLA 180420C00475000 C 04/20/18 475.0 5.55 6.30
TSLA 180420C00480000 C 04/20/18 480.0 5.10 5.90
TSLA 180420C00490000 C 04/20/18 490.0 4.30 5.10
TSLA 180420C00500000 C 04/20/18 500.0 3.65 4.35
TSLA 180420C00520000 C 04/20/18 520.0 2.60 3.25
TSLA 180420C00540000 C 04/20/18 540.0 1.85 2.38
TSLA 180420C00560000 C 04/20/18 560.0 1.27 1.84
TSLA 180420C00580000 C 04/20/18 580.0 0.87 1.40
TSLA 180420P00170000 P 04/20/18 170.0 1.10 1.33
TSLA 180420P00175000 P 04/20/18 175.0 1.10 1.49
TSLA 180420P00180000 P 04/20/18 180.0 1.19 1.90
TSLA 180420P00185000 P 04/20/18 185.0 1.50 1.75
TSLA 180420P00190000 P 04/20/18 190.0 1.67 1.98
TSLA 180420P00195000 P 04/20/18 195.0 1.87 2.51
TSLA 180420P00200000 P 04/20/18 200.0 2.04 2.74
TSLA 180420P00205000 P 04/20/18 205.0 2.34 2.79
TSLA 180420P00210000 P 04/20/18 210.0 2.57 3.15
TSLA 180420P00215000 P 04/20/18 215.0 2.83 3.35
TSLA 180420P00220000 P 04/20/18 220.0 3.30 3.55
TSLA 180420P00225000 P 04/20/18 225.0 3.65 4.30
TSLA 180420P00230000 P 04/20/18 230.0 3.95 4.50
TSLA 180420P00235000 P 04/20/18 235.0 4.50 4.80
TSLA 180420P00240000 P 04/20/18 240.0 4.95 5.50
TSLA 180420P00245000 P 04/20/18 245.0 5.45 6.05
TSLA 180420P00250000 P 04/20/18 250.0 6.20 6.70
TSLA 180420P00255000 P 04/20/18 255.0 6.90 7.55
TSLA 180420P00260000 P 04/20/18 260.0 7.60 8.15
TSLA 180420P00265000 P 04/20/18 265.0 8.40 9.05
TSLA 180420P00270000 P 04/20/18 270.0 9.25 9.95
TSLA 180420P00275000 P 04/20/18 275.0 10.15 10.95
TSLA 180420P00280000 P 04/20/18 280.0 11.15 12.05
TSLA 180420P00285000 P 04/20/18 285.0 12.35 13.20
TSLA 180420P00290000 P 04/20/18 290.0 13.60 14.35
TSLA 180420P00295000 P 04/20/18 295.0 14.70 15.40
TSLA 180420P00300000 P 04/20/18 300.0 16.35 16.90
TSLA 180420P00305000 P 04/20/18 305.0 17.75 18.30
TSLA 180420P00310000 P 04/20/18 310.0 19.50 20.05
TSLA 180420P00315000 P 04/20/18 315.0 21.15 21.65
TSLA 180420P00320000 P 04/20/18 320.0 23.00 23.50
TSLA 180420P00325000 P 04/20/18 325.0 24.80 25.40
TSLA 180420P00330000 P 04/20/18 330.0 26.95 27.40
TSLA 180420P00335000 P 04/20/18 335.0 28.85 29.85
TSLA 180420P00340000 P 04/20/18 340.0 31.50 32.00
TSLA 180420P00345000 P 04/20/18 345.0 33.50 34.45
TSLA 180420P00350000 P 04/20/18 350.0 36.10 36.65
TSLA 180420P00355000 P 04/20/18 355.0 38.65 39.30
TSLA 180420P00360000 P 04/20/18 360.0 41.50 42.10
TSLA 180420P00365000 P 04/20/18 365.0 44.00 44.95
TSLA 180420P00370000 P 04/20/18 370.0 47.20 47.75
TSLA 180420P00375000 P 04/20/18 375.0 49.90 51.10
TSLA 180420P00380000 P 04/20/18 380.0 53.00 54.20
TSLA 180420P00385000 P 04/20/18 385.0 56.25 57.15
TSLA 180420P00390000 P 04/20/18 390.0 59.60 60.50
TSLA 180420P00395000 P 04/20/18 395.0 63.10 64.05
TSLA 180420P00400000 P 04/20/18 400.0 66.60 67.80
TSLA 180420P00405000 P 04/20/18 405.0 70.25 71.15
TSLA 180420P00410000 P 04/20/18 410.0 73.90 74.80
TSLA 180420P00415000 P 04/20/18 415.0 77.35 78.60
TSLA 180420P00420000 P 04/20/18 420.0 81.50 82.60
TSLA 180420P00425000 P 04/20/18 425.0 85.20 86.55
TSLA 180420P00430000 P 04/20/18 430.0 89.65 90.60
TSLA 180420P00435000 P 04/20/18 435.0 93.40 95.10
TSLA 180420P00440000 P 04/20/18 440.0 97.35 98.75
TSLA 180420P00445000 P 04/20/18 445.0 101.70 103.55
TSLA 180420P00450000 P 04/20/18 450.0 106.00 107.95
TSLA 180420P00455000 P 04/20/18 455.0 110.00 112.10
TSLA 180420P00460000 P 04/20/18 460.0 114.30 116.45
TSLA 180420P00465000 P 04/20/18 465.0 119.10 120.85
TSLA 180420P00470000 P 04/20/18 470.0 122.70 125.30
TSLA 180420P00475000 P 04/20/18 475.0 127.95 129.90
TSLA 180420P00480000 P 04/20/18 480.0 132.20 135.40
TSLA 180420P00490000 P 04/20/18 490.0 141.65 143.70
TSLA 180420P00500000 P 04/20/18 500.0 150.75 154.40
TSLA 180420P00520000 P 04/20/18 520.0 169.20 173.40
TSLA 180420P00540000 P 04/20/18 540.0 188.40 192.70
TSLA 180420P00560000 P 04/20/18 560.0 207.70 212.20
TSLA 180420P00580000 P 04/20/18 580.0 227.95 232.00
TSLA 190118C00050000 C 01/18/19 50.0 298.20 303.00
TSLA 190118C00055000 C 01/18/19 55.0 293.20 298.00
TSLA 190118C00060000 C 01/18/19 60.0 288.20 293.00
TSLA 190118C00065000 C 01/18/19 65.0 283.20 287.80
TSLA 190118C00070000 C 01/18/19 70.0 278.20 283.00
TSLA 190118C00075000 C 01/18/19 75.0 273.20 278.00
TSLA 190118C00080000 C 01/18/19 80.0 268.25 273.00
TSLA 190118C00085000 C 01/18/19 85.0 263.50 268.00
TSLA 190118C00090000 C 01/18/19 90.0 258.50 263.00
TSLA 190118C00095000 C 01/18/19 95.0 254.00 258.40
TSLA 190118C00100000 C 01/18/19 100.0 249.00 253.60
TSLA 190118C00105000 C 01/18/19 105.0 244.00 248.60
TSLA 190118C00110000 C 01/18/19 110.0 239.00 243.80
TSLA 190118C00115000 C 01/18/19 115.0 234.50 239.00
TSLA 190118C00120000 C 01/18/19 120.0 229.50 234.00
TSLA 190118C00125000 C 01/18/19 125.0 225.00 229.60
TSLA 190118C00130000 C 01/18/19 130.0 220.00 224.60
TSLA 190118C00135000 C 01/18/19 135.0 215.50 220.00
TSLA 190118C00140000 C 01/18/19 140.0 211.00 215.40
TSLA 190118C00145000 C 01/18/19 145.0 206.00 210.80
TSLA 190118C00150000 C 01/18/19 150.0 201.50 206.00
TSLA 190118C00155000 C 01/18/19 155.0 197.00 201.60
TSLA 190118C00160000 C 01/18/19 160.0 192.50 197.20
TSLA 190118C00165000 C 01/18/19 165.0 188.00 192.60
TSLA 190118C00170000 C 01/18/19 170.0 183.50 188.00
TSLA 190118C00175000 C 01/18/19 175.0 179.00 183.60
TSLA 190118C00180000 C 01/18/19 180.0 174.50 179.00
TSLA 190118C00185000 C 01/18/19 185.0 170.50 175.00
TSLA 190118C00190000 C 01/18/19 190.0 166.00 170.60
TSLA 190118C00195000 C 01/18/19 195.0 161.50 166.20
TSLA 190118C00200000 C 01/18/19 200.0 157.50 162.00
TSLA 190118C00210000 C 01/18/19 210.0 149.60 153.30
TSLA 190118C00220000 C 01/18/19 220.0 141.50 145.15
TSLA 190118C00230000 C 01/18/19 230.0 133.55 137.35
TSLA 190118C00240000 C 01/18/19 240.0 126.00 129.65
TSLA 190118C00250000 C 01/18/19 250.0 119.00 122.30
TSLA 190118C00260000 C 01/18/19 260.0 111.20 115.05
TSLA 190118C00270000 C 01/18/19 270.0 105.15 107.20
TSLA 190118C00280000 C 01/18/19 280.0 99.05 100.55
TSLA 190118C00290000 C 01/18/19 290.0 92.85 94.05
TSLA 190118C00300000 C 01/18/19 300.0 87.00 88.15
TSLA 190118C00310000 C 01/18/19 310.0 79.10 82.10
TSLA 190118C00320000 C 01/18/19 320.0 74.65 77.10
TSLA 190118C00330000 C 01/18/19 330.0 68.75 71.55
TSLA 190118C00340000 C 01/18/19 340.0 64.75 66.20
TSLA 190118C00350000 C 01/18/19 350.0 60.55 61.35
TSLA 190118C00360000 C 01/18/19 360.0 56.00 56.95
TSLA 190118C00365000 C 01/18/19 365.0 53.55 54.85
TSLA 190118C00370000 C 01/18/19 370.0 51.60 52.80
TSLA 190118C00375000 C 01/18/19 375.0 49.70 51.15
TSLA 190118C00380000 C 01/18/19 380.0 48.15 49.20
TSLA 190118C00385000 C 01/18/19 385.0 46.00 46.90
TSLA 190118C00390000 C 01/18/19 390.0 44.30 45.20
TSLA 190118C00395000 C 01/18/19 395.0 42.45 43.95
TSLA 190118C00400000 C 01/18/19 400.0 41.00 42.00
TSLA 190118C00405000 C 01/18/19 405.0 39.10 40.05
TSLA 190118C00410000 C 01/18/19 410.0 37.80 38.45
TSLA 190118C00415000 C 01/18/19 415.0 36.25 36.95
TSLA 190118C00420000 C 01/18/19 420.0 34.70 35.55
TSLA 190118C00430000 C 01/18/19 430.0 32.10 32.70
TSLA 190118C00440000 C 01/18/19 440.0 29.35 30.05
TSLA 190118C00450000 C 01/18/19 450.0 27.10 27.65
TSLA 190118C00460000 C 01/18/19 460.0 24.75 25.50
TSLA 190118C00470000 C 01/18/19 470.0 22.65 23.30
TSLA 190118C00480000 C 01/18/19 480.0 20.80 21.55
TSLA 190118C00490000 C 01/18/19 490.0 19.10 19.80
TSLA 190118C00500000 C 01/18/19 500.0 17.55 18.25
TSLA 190118C00510000 C 01/18/19 510.0 15.70 16.70
TSLA 190118C00520000 C 01/18/19 520.0 14.80 15.35
TSLA 190118C00530000 C 01/18/19 530.0 12.65 14.60
TSLA 190118C00540000 C 01/18/19 540.0 11.70 13.50
TSLA 190118C00550000 C 01/18/19 550.0 10.60 12.45
TSLA 190118C00560000 C 01/18/19 560.0 10.05 11.45
TSLA 190118C00570000 C 01/18/19 570.0 9.15 10.50
TSLA 190118C00580000 C 01/18/19 580.0 8.30 9.85
TSLA 190118C00590000 C 01/18/19 590.0 7.45 8.95
TSLA 190118C00600000 C 01/18/19 600.0 7.50 8.55
TSLA 190118C00610000 C 01/18/19 610.0 6.65 7.65
TSLA 190118C00620000 C 01/18/19 620.0 5.80 7.20
TSLA 190118C00630000 C 01/18/19 630.0 5.35 6.55
TSLA 190118C00640000 C 01/18/19 640.0 5.20 6.10
TSLA 190118C00650000 C 01/18/19 650.0 4.85 5.85
TSLA 190118C00660000 C 01/18/19 660.0 3.55 5.45
TSLA 190118C00670000 C 01/18/19 670.0 4.00 5.00
TSLA 190118C00680000 C 01/18/19 680.0 3.90 4.05
TSLA 190118P00050000 P 01/18/19 50.0 0.55 0.59
TSLA 190118P00055000 P 01/18/19 55.0 0.60 0.80
TSLA 190118P00060000 P 01/18/19 60.0 0.40 0.94
TSLA 190118P00065000 P 01/18/19 65.0 0.60 1.19
TSLA 190118P00070000 P 01/18/19 70.0 0.55 1.37
TSLA 190118P00075000 P 01/18/19 75.0 0.95 1.10
TSLA 190118P00080000 P 01/18/19 80.0 0.78 1.53
TSLA 190118P00085000 P 01/18/19 85.0 0.93 1.67
TSLA 190118P00090000 P 01/18/19 90.0 1.25 1.83
TSLA 190118P00095000 P 01/18/19 95.0 1.55 1.96
TSLA 190118P00100000 P 01/18/19 100.0 1.80 1.85
TSLA 190118P00105000 P 01/18/19 105.0 1.64 2.44
TSLA 190118P00110000 P 01/18/19 110.0 1.81 2.69
TSLA 190118P00115000 P 01/18/19 115.0 2.16 2.91
TSLA 190118P00120000 P 01/18/19 120.0 2.00 2.80
TSLA 190118P00125000 P 01/18/19 125.0 2.27 3.20
TSLA 190118P00130000 P 01/18/19 130.0 3.00 3.50
TSLA 190118P00135000 P 01/18/19 135.0 2.78 3.85
TSLA 190118P00140000 P 01/18/19 140.0 3.15 4.05
TSLA 190118P00145000 P 01/18/19 145.0 3.60 4.45
TSLA 190118P00150000 P 01/18/19 150.0 4.00 4.70
TSLA 190118P00155000 P 01/18/19 155.0 4.25 5.50
TSLA 190118P00160000 P 01/18/19 160.0 4.65 5.50
TSLA 190118P00165000 P 01/18/19 165.0 5.10 5.90
TSLA 190118P00170000 P 01/18/19 170.0 5.35 6.45
TSLA 190118P00175000 P 01/18/19 175.0 6.05 6.95
TSLA 190118P00180000 P 01/18/19 180.0 6.30 7.45
TSLA 190118P00185000 P 01/18/19 185.0 7.10 8.35
TSLA 190118P00190000 P 01/18/19 190.0 7.50 8.55
TSLA 190118P00195000 P 01/18/19 195.0 8.05 9.55
TSLA 190118P00200000 P 01/18/19 200.0 9.00 9.90
TSLA 190118P00210000 P 01/18/19 210.0 10.50 11.50
TSLA 190118P00220000 P 01/18/19 220.0 11.95 13.35
TSLA 190118P00230000 P 01/18/19 230.0 13.85 15.00
TSLA 190118P00240000 P 01/18/19 240.0 16.40 17.00
TSLA 190118P00250000 P 01/18/19 250.0 18.90 19.50
TSLA 190118P00260000 P 01/18/19 260.0 21.35 22.00
TSLA 190118P00270000 P 01/18/19 270.0 24.05 25.75
TSLA 190118P00280000 P 01/18/19 280.0 27.50 28.30
TSLA 190118P00290000 P 01/18/19 290.0 30.65 31.70
TSLA 190118P00300000 P 01/18/19 300.0 34.50 35.30
TSLA 190118P00310000 P 01/18/19 310.0 38.30 39.45
TSLA 190118P00320000 P 01/18/19 320.0 42.35 43.60
TSLA 190118P00330000 P 01/18/19 330.0 47.10 48.15
TSLA 190118P00340000 P 01/18/19 340.0 51.85 52.95
TSLA 190118P00350000 P 01/18/19 350.0 56.80 58.15
TSLA 190118P00360000 P 01/18/19 360.0 62.55 63.80
TSLA 190118P00365000 P 01/18/19 365.0 65.25 66.45
TSLA 190118P00370000 P 01/18/19 370.0 67.90 69.10
TSLA 190118P00375000 P 01/18/19 375.0 71.10 72.60
TSLA 190118P00380000 P 01/18/19 380.0 74.00 75.35
TSLA 190118P00385000 P 01/18/19 385.0 76.70 78.80
TSLA 190118P00390000 P 01/18/19 390.0 80.20 81.90
TSLA 190118P00395000 P 01/18/19 395.0 83.60 85.15
TSLA 190118P00400000 P 01/18/19 400.0 86.55 87.75
TSLA 190118P00405000 P 01/18/19 405.0 89.60 91.85
TSLA 190118P00410000 P 01/18/19 410.0 92.90 95.20
TSLA 190118P00415000 P 01/18/19 415.0 96.35 98.50
TSLA 190118P00420000 P 01/18/19 420.0 99.80 101.85
TSLA 190118P00430000 P 01/18/19 430.0 106.85 109.55
TSLA 190118P00440000 P 01/18/19 440.0 114.20 116.30
TSLA 190118P00450000 P 01/18/19 450.0 121.95 124.50
TSLA 190118P00460000 P 01/18/19 460.0 129.40 131.55
TSLA 190118P00470000 P 01/18/19 470.0 138.10 140.25
TSLA 190118P00480000 P 01/18/19 480.0 145.80 147.65
TSLA 190118P00490000 P 01/18/19 490.0 153.85 155.40
TSLA 190118P00500000 P 01/18/19 500.0 161.50 163.65
TSLA 190118P00510000 P 01/18/19 510.0 170.85 172.15
TSLA 190118P00520000 P 01/18/19 520.0 178.50 182.25
TSLA 190118P00530000 P 01/18/19 530.0 187.35 191.00
TSLA 190118P00540000 P 01/18/19 540.0 195.90 199.55
TSLA 190118P00550000 P 01/18/19 550.0 204.95 208.80
TSLA 190118P00560000 P 01/18/19 560.0 214.10 217.70
TSLA 190118P00570000 P 01/18/19 570.0 223.15 227.00
TSLA 190118P00580000 P 01/18/19 580.0 232.70 235.90
TSLA 190118P00590000 P 01/18/19 590.0 242.00 245.45
TSLA 190118P00600000 P 01/18/19 600.0 251.35 254.45
TSLA 190118P00610000 P 01/18/19 610.0 260.35 265.00
TSLA 190118P00620000 P 01/18/19 620.0 270.00 274.50
TSLA 190118P00630000 P 01/18/19 630.0 279.40 283.95
TSLA 190118P00640000 P 01/18/19 640.0 288.85 293.50
TSLA 190118P00650000 P 01/18/19 650.0 299.00 303.20
TSLA 190118P00660000 P 01/18/19 660.0 308.20 313.00
TSLA 190118P00670000 P 01/18/19 670.0 318.00 322.80
TSLA 190118P00680000 P 01/18/19 680.0 328.00 332.40

OPRA data is delayed 15 minutes.