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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-19)Premium Content

Tesla Motors Inc (TSLA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 160902C00140000 C 09/02/16 140.0 77.55 82.20
TSLA 160902C00145000 C 09/02/16 145.0 73.00 77.25
TSLA 160902C00150000 C 09/02/16 150.0 68.00 72.25
TSLA 160902C00155000 C 09/02/16 155.0 62.55 67.05
TSLA 160902C00160000 C 09/02/16 160.0 57.50 61.85
TSLA 160902C00165000 C 09/02/16 165.0 52.55 57.05
TSLA 160902C00170000 C 09/02/16 170.0 47.55 52.20
TSLA 160902C00175000 C 09/02/16 175.0 42.50 47.20
TSLA 160902C00180000 C 09/02/16 180.0 37.70 42.00
TSLA 160902C00185000 C 09/02/16 185.0 32.50 37.05
TSLA 160902C00190000 C 09/02/16 190.0 27.50 32.05
TSLA 160902C00192500 C 09/02/16 192.5 25.00 29.00
TSLA 160902C00195000 C 09/02/16 195.0 22.55 27.10
TSLA 160902C00197500 C 09/02/16 197.5 22.10 22.90
TSLA 160902C00200000 C 09/02/16 200.0 19.55 20.45
TSLA 160902C00202500 C 09/02/16 202.5 15.70 19.80
TSLA 160902C00205000 C 09/02/16 205.0 12.70 17.00
TSLA 160902C00207500 C 09/02/16 207.5 10.15 14.55
TSLA 160902C00210000 C 09/02/16 210.0 9.85 10.50
TSLA 160902C00212500 C 09/02/16 212.5 7.65 8.30
TSLA 160902C00215000 C 09/02/16 215.0 5.65 6.25
TSLA 160902C00217500 C 09/02/16 217.5 3.95 4.45
TSLA 160902C00220000 C 09/02/16 220.0 2.60 2.86
TSLA 160902C00222500 C 09/02/16 222.5 1.58 1.79
TSLA 160902C00225000 C 09/02/16 225.0 0.93 1.11
TSLA 160902C00227500 C 09/02/16 227.5 0.55 0.69
TSLA 160902C00230000 C 09/02/16 230.0 0.31 0.43
TSLA 160902C00232500 C 09/02/16 232.5 0.18 0.29
TSLA 160902C00235000 C 09/02/16 235.0 0.15 0.21
TSLA 160902C00237500 C 09/02/16 237.5 0.05 0.17
TSLA 160902C00240000 C 09/02/16 240.0 0.04 0.10
TSLA 160902C00242500 C 09/02/16 242.5 0.01 0.15
TSLA 160902C00245000 C 09/02/16 245.0 0.00 0.10
TSLA 160902C00247500 C 09/02/16 247.5 0.00 0.17
TSLA 160902C00250000 C 09/02/16 250.0 0.00 0.06
TSLA 160902C00252500 C 09/02/16 252.5 0.00 0.29
TSLA 160902C00255000 C 09/02/16 255.0 0.00 0.20
TSLA 160902C00257500 C 09/02/16 257.5 0.00 0.28
TSLA 160902C00260000 C 09/02/16 260.0 0.00 0.05
TSLA 160902C00262500 C 09/02/16 262.5 0.00 0.22
TSLA 160902C00265000 C 09/02/16 265.0 0.00 0.15
TSLA 160902C00270000 C 09/02/16 270.0 0.00 0.13
TSLA 160902C00275000 C 09/02/16 275.0 0.00 0.13
TSLA 160902C00280000 C 09/02/16 280.0 0.00 0.13
TSLA 160902C00285000 C 09/02/16 285.0 0.00 0.13
TSLA 160902C00290000 C 09/02/16 290.0 0.00 0.03
TSLA 160902C00295000 C 09/02/16 295.0 0.00 0.03
TSLA 160902C00300000 C 09/02/16 300.0 0.00 0.03
TSLA 160902C00305000 C 09/02/16 305.0 0.00 0.12
TSLA 160902C00310000 C 09/02/16 310.0 0.00 0.12
TSLA 160902P00140000 P 09/02/16 140.0 0.00 0.03
TSLA 160902P00145000 P 09/02/16 145.0 0.00 0.03
TSLA 160902P00150000 P 09/02/16 150.0 0.00 0.03
TSLA 160902P00155000 P 09/02/16 155.0 0.00 0.13
TSLA 160902P00160000 P 09/02/16 160.0 0.00 0.04
TSLA 160902P00165000 P 09/02/16 165.0 0.00 0.13
TSLA 160902P00170000 P 09/02/16 170.0 0.00 0.13
TSLA 160902P00175000 P 09/02/16 175.0 0.00 0.23
TSLA 160902P00180000 P 09/02/16 180.0 0.00 0.26
TSLA 160902P00185000 P 09/02/16 185.0 0.01 0.19
TSLA 160902P00190000 P 09/02/16 190.0 0.00 0.31
TSLA 160902P00192500 P 09/02/16 192.5 0.00 0.11
TSLA 160902P00195000 P 09/02/16 195.0 0.06 0.33
TSLA 160902P00197500 P 09/02/16 197.5 0.03 0.13
TSLA 160902P00200000 P 09/02/16 200.0 0.05 0.13
TSLA 160902P00202500 P 09/02/16 202.5 0.09 0.17
TSLA 160902P00205000 P 09/02/16 205.0 0.17 0.21
TSLA 160902P00207500 P 09/02/16 207.5 0.25 0.30
TSLA 160902P00210000 P 09/02/16 210.0 0.37 0.53
TSLA 160902P00212500 P 09/02/16 212.5 0.70 0.86
TSLA 160902P00215000 P 09/02/16 215.0 1.19 1.41
TSLA 160902P00217500 P 09/02/16 217.5 2.08 2.21
TSLA 160902P00220000 P 09/02/16 220.0 3.00 3.45
TSLA 160902P00222500 P 09/02/16 222.5 4.55 4.90
TSLA 160902P00225000 P 09/02/16 225.0 6.00 6.75
TSLA 160902P00227500 P 09/02/16 227.5 7.90 8.95
TSLA 160902P00230000 P 09/02/16 230.0 10.15 11.15
TSLA 160902P00232500 P 09/02/16 232.5 11.10 15.20
TSLA 160902P00235000 P 09/02/16 235.0 13.50 18.00
TSLA 160902P00237500 P 09/02/16 237.5 16.00 20.30
TSLA 160902P00240000 P 09/02/16 240.0 18.40 22.70
TSLA 160902P00242500 P 09/02/16 242.5 20.85 25.45
TSLA 160902P00245000 P 09/02/16 245.0 23.40 28.00
TSLA 160902P00247500 P 09/02/16 247.5 26.00 30.45
TSLA 160902P00250000 P 09/02/16 250.0 28.35 32.60
TSLA 160902P00252500 P 09/02/16 252.5 30.80 35.50
TSLA 160902P00255000 P 09/02/16 255.0 33.35 37.85
TSLA 160902P00257500 P 09/02/16 257.5 36.20 40.50
TSLA 160902P00260000 P 09/02/16 260.0 38.70 43.00
TSLA 160902P00262500 P 09/02/16 262.5 40.85 45.25
TSLA 160902P00265000 P 09/02/16 265.0 43.40 47.90
TSLA 160902P00270000 P 09/02/16 270.0 48.70 53.00
TSLA 160902P00275000 P 09/02/16 275.0 53.35 57.95
TSLA 160902P00280000 P 09/02/16 280.0 58.30 62.90
TSLA 160902P00285000 P 09/02/16 285.0 63.30 67.90
TSLA 160902P00290000 P 09/02/16 290.0 68.30 72.90
TSLA 160902P00295000 P 09/02/16 295.0 73.75 78.00
TSLA 160902P00300000 P 09/02/16 300.0 78.30 82.90
TSLA 160902P00305000 P 09/02/16 305.0 83.75 88.00
TSLA 160902P00310000 P 09/02/16 310.0 88.55 92.90
TSLA 160909C00145000 C 09/09/16 145.0 73.00 77.25
TSLA 160909C00150000 C 09/09/16 150.0 68.00 72.25
TSLA 160909C00155000 C 09/09/16 155.0 63.00 67.25
TSLA 160909C00160000 C 09/09/16 160.0 58.00 62.25
TSLA 160909C00165000 C 09/09/16 165.0 53.00 57.25
TSLA 160909C00170000 C 09/09/16 170.0 48.00 52.25
TSLA 160909C00175000 C 09/09/16 175.0 42.55 47.10
TSLA 160909C00180000 C 09/09/16 180.0 38.00 42.25
TSLA 160909C00185000 C 09/09/16 185.0 32.60 37.20
TSLA 160909C00190000 C 09/09/16 190.0 27.60 32.20
TSLA 160909C00192500 C 09/09/16 192.5 25.50 29.80
TSLA 160909C00195000 C 09/09/16 195.0 22.60 26.95
TSLA 160909C00197500 C 09/09/16 197.5 20.10 24.60
TSLA 160909C00200000 C 09/09/16 200.0 17.55 22.00
TSLA 160909C00202500 C 09/09/16 202.5 15.60 19.90
TSLA 160909C00205000 C 09/09/16 205.0 13.60 16.80
TSLA 160909C00207500 C 09/09/16 207.5 11.90 14.60
TSLA 160909C00210000 C 09/09/16 210.0 10.40 11.15
TSLA 160909C00212500 C 09/09/16 212.5 8.45 9.45
TSLA 160909C00215000 C 09/09/16 215.0 6.60 7.55
TSLA 160909C00217500 C 09/09/16 217.5 5.05 5.85
TSLA 160909C00220000 C 09/09/16 220.0 3.70 4.45
TSLA 160909C00222500 C 09/09/16 222.5 2.62 3.05
TSLA 160909C00225000 C 09/09/16 225.0 1.84 2.18
TSLA 160909C00227500 C 09/09/16 227.5 1.24 1.55
TSLA 160909C00230000 C 09/09/16 230.0 0.88 1.10
TSLA 160909C00232500 C 09/09/16 232.5 0.58 0.79
TSLA 160909C00235000 C 09/09/16 235.0 0.43 0.58
TSLA 160909C00237500 C 09/09/16 237.5 0.29 0.40
TSLA 160909C00240000 C 09/09/16 240.0 0.19 0.30
TSLA 160909C00242500 C 09/09/16 242.5 0.13 0.26
TSLA 160909C00245000 C 09/09/16 245.0 0.12 0.21
TSLA 160909C00247500 C 09/09/16 247.5 0.00 0.38
TSLA 160909C00250000 C 09/09/16 250.0 0.01 0.23
TSLA 160909C00252500 C 09/09/16 252.5 0.00 0.35
TSLA 160909C00255000 C 09/09/16 255.0 0.00 0.33
TSLA 160909C00257500 C 09/09/16 257.5 0.00 0.31
TSLA 160909C00260000 C 09/09/16 260.0 0.00 0.22
TSLA 160909C00262500 C 09/09/16 262.5 0.00 0.31
TSLA 160909C00265000 C 09/09/16 265.0 0.00 0.17
TSLA 160909C00270000 C 09/09/16 270.0 0.00 0.17
TSLA 160909C00275000 C 09/09/16 275.0 0.00 0.28
TSLA 160909C00280000 C 09/09/16 280.0 0.00 0.24
TSLA 160909C00285000 C 09/09/16 285.0 0.00 0.19
TSLA 160909C00290000 C 09/09/16 290.0 0.00 0.15
TSLA 160909C00295000 C 09/09/16 295.0 0.00 0.13
TSLA 160909C00300000 C 09/09/16 300.0 0.00 0.13
TSLA 160909C00305000 C 09/09/16 305.0 0.00 0.13
TSLA 160909C00310000 C 09/09/16 310.0 0.00 0.13
TSLA 160909P00145000 P 09/09/16 145.0 0.00 0.13
TSLA 160909P00150000 P 09/09/16 150.0 0.00 0.13
TSLA 160909P00155000 P 09/09/16 155.0 0.00 0.13
TSLA 160909P00160000 P 09/09/16 160.0 0.00 0.23
TSLA 160909P00165000 P 09/09/16 165.0 0.00 0.32
TSLA 160909P00170000 P 09/09/16 170.0 0.00 0.33
TSLA 160909P00175000 P 09/09/16 175.0 0.00 0.34
TSLA 160909P00180000 P 09/09/16 180.0 0.00 0.26
TSLA 160909P00185000 P 09/09/16 185.0 0.03 0.55
TSLA 160909P00190000 P 09/09/16 190.0 0.10 0.17
TSLA 160909P00192500 P 09/09/16 192.5 0.05 0.46
TSLA 160909P00195000 P 09/09/16 195.0 0.07 0.50
TSLA 160909P00197500 P 09/09/16 197.5 0.22 0.45
TSLA 160909P00200000 P 09/09/16 200.0 0.35 0.40
TSLA 160909P00202500 P 09/09/16 202.5 0.41 0.59
TSLA 160909P00205000 P 09/09/16 205.0 0.58 0.77
TSLA 160909P00207500 P 09/09/16 207.5 0.88 1.05
TSLA 160909P00210000 P 09/09/16 210.0 1.25 1.58
TSLA 160909P00212500 P 09/09/16 212.5 1.78 1.99
TSLA 160909P00215000 P 09/09/16 215.0 2.48 2.76
TSLA 160909P00217500 P 09/09/16 217.5 3.30 3.95
TSLA 160909P00220000 P 09/09/16 220.0 4.50 5.15
TSLA 160909P00222500 P 09/09/16 222.5 5.90 6.55
TSLA 160909P00225000 P 09/09/16 225.0 7.50 8.20
TSLA 160909P00227500 P 09/09/16 227.5 9.20 10.00
TSLA 160909P00230000 P 09/09/16 230.0 11.30 12.05
TSLA 160909P00232500 P 09/09/16 232.5 13.40 15.85
TSLA 160909P00235000 P 09/09/16 235.0 14.75 18.10
TSLA 160909P00237500 P 09/09/16 237.5 17.40 21.20
TSLA 160909P00240000 P 09/09/16 240.0 19.60 22.20
TSLA 160909P00242500 P 09/09/16 242.5 21.55 26.00
TSLA 160909P00245000 P 09/09/16 245.0 24.00 28.00
TSLA 160909P00247500 P 09/09/16 247.5 26.40 30.90
TSLA 160909P00250000 P 09/09/16 250.0 29.00 33.00
TSLA 160909P00252500 P 09/09/16 252.5 31.45 35.95
TSLA 160909P00255000 P 09/09/16 255.0 34.00 38.50
TSLA 160909P00257500 P 09/09/16 257.5 36.30 40.50
TSLA 160909P00260000 P 09/09/16 260.0 38.90 42.90
TSLA 160909P00262500 P 09/09/16 262.5 41.30 45.45
TSLA 160909P00265000 P 09/09/16 265.0 44.00 48.00
TSLA 160909P00270000 P 09/09/16 270.0 48.85 53.00
TSLA 160909P00275000 P 09/09/16 275.0 53.70 58.00
TSLA 160909P00280000 P 09/09/16 280.0 58.95 63.35
TSLA 160909P00285000 P 09/09/16 285.0 63.95 68.35
TSLA 160909P00290000 P 09/09/16 290.0 68.95 73.35
TSLA 160909P00295000 P 09/09/16 295.0 73.95 78.40
TSLA 160909P00300000 P 09/09/16 300.0 78.70 82.80
TSLA 160909P00305000 P 09/09/16 305.0 83.95 88.40
TSLA 160909P00310000 P 09/09/16 310.0 88.95 93.40
TSLA 160916C00005000 C 09/16/16 5.0 212.50 216.95
TSLA 160916C00010000 C 09/16/16 10.0 207.50 211.95
TSLA 160916C00015000 C 09/16/16 15.0 202.90 207.00
TSLA 160916C00020000 C 09/16/16 20.0 197.55 201.90
TSLA 160916C00025000 C 09/16/16 25.0 192.65 197.20
TSLA 160916C00030000 C 09/16/16 30.0 187.65 192.20
TSLA 160916C00035000 C 09/16/16 35.0 182.50 186.90
TSLA 160916C00040000 C 09/16/16 40.0 177.85 182.00
TSLA 160916C00045000 C 09/16/16 45.0 172.85 177.20
TSLA 160916C00050000 C 09/16/16 50.0 168.00 172.30
TSLA 160916C00055000 C 09/16/16 55.0 162.65 167.00
TSLA 160916C00060000 C 09/16/16 60.0 158.00 162.25
TSLA 160916C00065000 C 09/16/16 65.0 152.50 156.90
TSLA 160916C00070000 C 09/16/16 70.0 147.50 151.60
TSLA 160916C00075000 C 09/16/16 75.0 143.05 146.95
TSLA 160916C00080000 C 09/16/16 80.0 138.00 141.95
TSLA 160916C00085000 C 09/16/16 85.0 133.00 136.95
TSLA 160916C00090000 C 09/16/16 90.0 127.50 132.00
TSLA 160916C00095000 C 09/16/16 95.0 122.50 126.40
TSLA 160916C00100000 C 09/16/16 100.0 118.00 122.25
TSLA 160916C00105000 C 09/16/16 105.0 112.85 117.00
TSLA 160916C00110000 C 09/16/16 110.0 107.50 111.45
TSLA 160916C00115000 C 09/16/16 115.0 102.70 106.90
TSLA 160916C00120000 C 09/16/16 120.0 97.55 101.90
TSLA 160916C00125000 C 09/16/16 125.0 92.60 96.90
TSLA 160916C00130000 C 09/16/16 130.0 88.00 91.85
TSLA 160916C00135000 C 09/16/16 135.0 82.60 87.00
TSLA 160916C00140000 C 09/16/16 140.0 77.60 81.90
TSLA 160916C00145000 C 09/16/16 145.0 72.95 77.00
TSLA 160916C00150000 C 09/16/16 150.0 68.00 72.25
TSLA 160916C00155000 C 09/16/16 155.0 63.00 67.25
TSLA 160916C00160000 C 09/16/16 160.0 57.55 61.90
TSLA 160916C00165000 C 09/16/16 165.0 53.00 57.00
TSLA 160916C00170000 C 09/16/16 170.0 48.15 52.00
TSLA 160916C00175000 C 09/16/16 175.0 43.45 46.60
TSLA 160916C00177500 C 09/16/16 177.5 40.15 44.80
TSLA 160916C00180000 C 09/16/16 180.0 38.25 41.65
TSLA 160916C00182500 C 09/16/16 182.5 35.10 39.50
TSLA 160916C00185000 C 09/16/16 185.0 32.60 37.00
TSLA 160916C00187500 C 09/16/16 187.5 30.10 34.65
TSLA 160916C00190000 C 09/16/16 190.0 29.60 30.30
TSLA 160916C00192500 C 09/16/16 192.5 25.25 29.05
TSLA 160916C00195000 C 09/16/16 195.0 24.50 25.35
TSLA 160916C00197500 C 09/16/16 197.5 20.35 24.80
TSLA 160916C00200000 C 09/16/16 200.0 19.75 20.55
TSLA 160916C00202500 C 09/16/16 202.5 16.90 18.30
TSLA 160916C00205000 C 09/16/16 205.0 15.35 15.90
TSLA 160916C00207500 C 09/16/16 207.5 12.75 14.10
TSLA 160916C00210000 C 09/16/16 210.0 11.15 11.80
TSLA 160916C00212500 C 09/16/16 212.5 8.95 10.10
TSLA 160916C00215000 C 09/16/16 215.0 7.70 8.15
TSLA 160916C00217500 C 09/16/16 217.5 6.15 6.50
TSLA 160916C00220000 C 09/16/16 220.0 4.90 5.20
TSLA 160916C00222500 C 09/16/16 222.5 3.75 4.05
TSLA 160916C00225000 C 09/16/16 225.0 2.87 3.10
TSLA 160916C00227500 C 09/16/16 227.5 2.15 2.33
TSLA 160916C00230000 C 09/16/16 230.0 1.60 1.76
TSLA 160916C00232500 C 09/16/16 232.5 1.18 1.33
TSLA 160916C00235000 C 09/16/16 235.0 0.87 1.00
TSLA 160916C00237500 C 09/16/16 237.5 0.64 0.75
TSLA 160916C00240000 C 09/16/16 240.0 0.47 0.58
TSLA 160916C00242500 C 09/16/16 242.5 0.35 0.45
TSLA 160916C00245000 C 09/16/16 245.0 0.29 0.36
TSLA 160916C00247500 C 09/16/16 247.5 0.20 0.31
TSLA 160916C00250000 C 09/16/16 250.0 0.19 0.22
TSLA 160916C00252500 C 09/16/16 252.5 0.09 0.43
TSLA 160916C00255000 C 09/16/16 255.0 0.11 0.14
TSLA 160916C00257500 C 09/16/16 257.5 0.01 0.38
TSLA 160916C00260000 C 09/16/16 260.0 0.11 0.13
TSLA 160916C00262500 C 09/16/16 262.5 0.00 0.35
TSLA 160916C00265000 C 09/16/16 265.0 0.05 0.14
TSLA 160916C00270000 C 09/16/16 270.0 0.05 0.14
TSLA 160916C00275000 C 09/16/16 275.0 0.05 0.15
TSLA 160916C00280000 C 09/16/16 280.0 0.05 0.10
TSLA 160916C00285000 C 09/16/16 285.0 0.00 0.14
TSLA 160916C00290000 C 09/16/16 290.0 0.04 0.05
TSLA 160916C00295000 C 09/16/16 295.0 0.01 0.28
TSLA 160916C00300000 C 09/16/16 300.0 0.01 0.04
TSLA 160916C00305000 C 09/16/16 305.0 0.00 0.20
TSLA 160916C00310000 C 09/16/16 310.0 0.00 0.16
TSLA 160916C00315000 C 09/16/16 315.0 0.00 0.13
TSLA 160916C00320000 C 09/16/16 320.0 0.00 0.13
TSLA 160916C00325000 C 09/16/16 325.0 0.00 0.13
TSLA 160916C00330000 C 09/16/16 330.0 0.01 0.13
TSLA 160916C00335000 C 09/16/16 335.0 0.00 0.13
TSLA 160916C00340000 C 09/16/16 340.0 0.00 0.13
TSLA 160916C00345000 C 09/16/16 345.0 0.00 0.13
TSLA 160916C00350000 C 09/16/16 350.0 0.00 0.13
TSLA 160916C00355000 C 09/16/16 355.0 0.00 0.04
TSLA 160916C00360000 C 09/16/16 360.0 0.01 0.03
TSLA 160916C00365000 C 09/16/16 365.0 0.00 0.13
TSLA 160916C00370000 C 09/16/16 370.0 0.00 0.03
TSLA 160916C00375000 C 09/16/16 375.0 0.00 0.03
TSLA 160916C00380000 C 09/16/16 380.0 0.00 0.12
TSLA 160916C00385000 C 09/16/16 385.0 0.00 0.03
TSLA 160916C00390000 C 09/16/16 390.0 0.00 0.03
TSLA 160916C00395000 C 09/16/16 395.0 0.00 0.12
TSLA 160916C00400000 C 09/16/16 400.0 0.00 0.12
TSLA 160916C00410000 C 09/16/16 410.0 0.00 0.12
TSLA 160916C00420000 C 09/16/16 420.0 0.00 0.13
TSLA 160916C00430000 C 09/16/16 430.0 0.00 0.12
TSLA 160916C00440000 C 09/16/16 440.0 0.00 0.13
TSLA 160916C00450000 C 09/16/16 450.0 0.00 0.10
TSLA 160916C00460000 C 09/16/16 460.0 0.00 0.03
TSLA 160916C00470000 C 09/16/16 470.0 0.00 0.03
TSLA 160916C00480000 C 09/16/16 480.0 0.00 0.10
TSLA 160916P00005000 P 09/16/16 5.0 0.00 0.13
TSLA 160916P00010000 P 09/16/16 10.0 0.00 0.13
TSLA 160916P00015000 P 09/16/16 15.0 0.00 0.13
TSLA 160916P00020000 P 09/16/16 20.0 0.00 0.13
TSLA 160916P00025000 P 09/16/16 25.0 0.00 0.13
TSLA 160916P00030000 P 09/16/16 30.0 0.00 0.13
TSLA 160916P00035000 P 09/16/16 35.0 0.00 0.13
TSLA 160916P00040000 P 09/16/16 40.0 0.00 0.13
TSLA 160916P00045000 P 09/16/16 45.0 0.00 0.13
TSLA 160916P00050000 P 09/16/16 50.0 0.00 0.06
TSLA 160916P00055000 P 09/16/16 55.0 0.00 0.13
TSLA 160916P00060000 P 09/16/16 60.0 0.01 0.13
TSLA 160916P00065000 P 09/16/16 65.0 0.00 0.13
TSLA 160916P00070000 P 09/16/16 70.0 0.00 0.13
TSLA 160916P00075000 P 09/16/16 75.0 0.01 0.03
TSLA 160916P00080000 P 09/16/16 80.0 0.00 0.13
TSLA 160916P00085000 P 09/16/16 85.0 0.00 0.08
TSLA 160916P00090000 P 09/16/16 90.0 0.00 0.13
TSLA 160916P00095000 P 09/16/16 95.0 0.00 0.13
TSLA 160916P00100000 P 09/16/16 100.0 0.00 0.03
TSLA 160916P00105000 P 09/16/16 105.0 0.01 0.03
TSLA 160916P00110000 P 09/16/16 110.0 0.00 0.52
TSLA 160916P00115000 P 09/16/16 115.0 0.00 0.03
TSLA 160916P00120000 P 09/16/16 120.0 0.00 0.13
TSLA 160916P00125000 P 09/16/16 125.0 0.00 0.05
TSLA 160916P00130000 P 09/16/16 130.0 0.00 0.05
TSLA 160916P00135000 P 09/16/16 135.0 0.01 0.04
TSLA 160916P00140000 P 09/16/16 140.0 0.03 0.09
TSLA 160916P00145000 P 09/16/16 145.0 0.00 0.20
TSLA 160916P00150000 P 09/16/16 150.0 0.06 0.10
TSLA 160916P00155000 P 09/16/16 155.0 0.00 0.34
TSLA 160916P00160000 P 09/16/16 160.0 0.10 0.14
TSLA 160916P00165000 P 09/16/16 165.0 0.10 0.18
TSLA 160916P00170000 P 09/16/16 170.0 0.11 0.17
TSLA 160916P00175000 P 09/16/16 175.0 0.18 0.22
TSLA 160916P00177500 P 09/16/16 177.5 0.13 0.43
TSLA 160916P00180000 P 09/16/16 180.0 0.23 0.25
TSLA 160916P00182500 P 09/16/16 182.5 0.15 0.40
TSLA 160916P00185000 P 09/16/16 185.0 0.25 0.33
TSLA 160916P00187500 P 09/16/16 187.5 0.31 0.49
TSLA 160916P00190000 P 09/16/16 190.0 0.37 0.44
TSLA 160916P00192500 P 09/16/16 192.5 0.52 0.53
TSLA 160916P00195000 P 09/16/16 195.0 0.57 0.64
TSLA 160916P00197500 P 09/16/16 197.5 0.71 0.78
TSLA 160916P00200000 P 09/16/16 200.0 0.89 0.99
TSLA 160916P00202500 P 09/16/16 202.5 1.15 1.24
TSLA 160916P00205000 P 09/16/16 205.0 1.45 1.57
TSLA 160916P00207500 P 09/16/16 207.5 1.84 2.00
TSLA 160916P00210000 P 09/16/16 210.0 2.38 2.55
TSLA 160916P00212500 P 09/16/16 212.5 3.00 3.30
TSLA 160916P00215000 P 09/16/16 215.0 3.85 4.15
TSLA 160916P00217500 P 09/16/16 217.5 4.80 5.15
TSLA 160916P00220000 P 09/16/16 220.0 6.15 6.30
TSLA 160916P00222500 P 09/16/16 222.5 7.45 7.90
TSLA 160916P00225000 P 09/16/16 225.0 9.05 9.45
TSLA 160916P00227500 P 09/16/16 227.5 10.80 11.30
TSLA 160916P00230000 P 09/16/16 230.0 12.70 13.20
TSLA 160916P00232500 P 09/16/16 232.5 14.70 15.50
TSLA 160916P00235000 P 09/16/16 235.0 16.95 17.50
TSLA 160916P00237500 P 09/16/16 237.5 18.50 20.05
TSLA 160916P00240000 P 09/16/16 240.0 21.15 22.25
TSLA 160916P00242500 P 09/16/16 242.5 22.60 25.95
TSLA 160916P00245000 P 09/16/16 245.0 25.90 27.05
TSLA 160916P00247500 P 09/16/16 247.5 27.25 31.20
TSLA 160916P00250000 P 09/16/16 250.0 29.70 33.90
TSLA 160916P00252500 P 09/16/16 252.5 32.00 36.30
TSLA 160916P00255000 P 09/16/16 255.0 34.70 38.30
TSLA 160916P00257500 P 09/16/16 257.5 37.00 41.10
TSLA 160916P00260000 P 09/16/16 260.0 39.45 43.60
TSLA 160916P00262500 P 09/16/16 262.5 42.00 46.45
TSLA 160916P00265000 P 09/16/16 265.0 44.40 48.40
TSLA 160916P00270000 P 09/16/16 270.0 49.45 53.30
TSLA 160916P00275000 P 09/16/16 275.0 55.55 56.80
TSLA 160916P00280000 P 09/16/16 280.0 59.40 63.45
TSLA 160916P00285000 P 09/16/16 285.0 64.35 68.50
TSLA 160916P00290000 P 09/16/16 290.0 69.30 73.30
TSLA 160916P00295000 P 09/16/16 295.0 74.40 78.25
TSLA 160916P00300000 P 09/16/16 300.0 79.40 83.55
TSLA 160916P00305000 P 09/16/16 305.0 84.35 88.10
TSLA 160916P00310000 P 09/16/16 310.0 89.35 93.85
TSLA 160916P00315000 P 09/16/16 315.0 94.30 98.65
TSLA 160916P00320000 P 09/16/16 320.0 99.30 103.70
TSLA 160916P00325000 P 09/16/16 325.0 104.30 108.70
TSLA 160916P00330000 P 09/16/16 330.0 109.30 113.90
TSLA 160916P00335000 P 09/16/16 335.0 114.30 118.30
TSLA 160916P00340000 P 09/16/16 340.0 119.25 123.50
TSLA 160916P00345000 P 09/16/16 345.0 124.25 128.85
TSLA 160916P00350000 P 09/16/16 350.0 129.30 133.30
TSLA 160916P00355000 P 09/16/16 355.0 134.25 138.60
TSLA 160916P00360000 P 09/16/16 360.0 139.25 143.05
TSLA 160916P00365000 P 09/16/16 365.0 144.70 148.85
TSLA 160916P00370000 P 09/16/16 370.0 149.30 153.70
TSLA 160916P00375000 P 09/16/16 375.0 154.30 158.30
TSLA 160916P00380000 P 09/16/16 380.0 159.70 163.40
TSLA 160916P00385000 P 09/16/16 385.0 164.80 168.90
TSLA 160916P00390000 P 09/16/16 390.0 169.30 172.85
TSLA 160916P00395000 P 09/16/16 395.0 174.10 178.05
TSLA 160916P00400000 P 09/16/16 400.0 179.30 183.60
TSLA 160916P00410000 P 09/16/16 410.0 189.35 193.25
TSLA 160916P00420000 P 09/16/16 420.0 199.25 203.15
TSLA 160916P00430000 P 09/16/16 430.0 209.25 213.85
TSLA 160916P00440000 P 09/16/16 440.0 219.25 223.75
TSLA 160916P00450000 P 09/16/16 450.0 229.95 233.30
TSLA 160916P00460000 P 09/16/16 460.0 239.25 243.00
TSLA 160916P00470000 P 09/16/16 470.0 249.45 253.80
TSLA 160916P00480000 P 09/16/16 480.0 259.65 263.50
TSLA 160923C00140000 C 09/23/16 140.0 77.60 82.20
TSLA 160923C00145000 C 09/23/16 145.0 72.65 77.20
TSLA 160923C00150000 C 09/23/16 150.0 67.60 72.10
TSLA 160923C00155000 C 09/23/16 155.0 63.30 67.25
TSLA 160923C00160000 C 09/23/16 160.0 57.60 62.20
TSLA 160923C00165000 C 09/23/16 165.0 52.60 57.20
TSLA 160923C00170000 C 09/23/16 170.0 47.50 52.05
TSLA 160923C00175000 C 09/23/16 175.0 42.55 47.20
TSLA 160923C00180000 C 09/23/16 180.0 37.60 42.20
TSLA 160923C00185000 C 09/23/16 185.0 32.55 37.20
TSLA 160923C00190000 C 09/23/16 190.0 27.60 32.20
TSLA 160923C00192500 C 09/23/16 192.5 25.10 29.50
TSLA 160923C00195000 C 09/23/16 195.0 22.85 27.35
TSLA 160923C00197500 C 09/23/16 197.5 20.50 25.00
TSLA 160923C00200000 C 09/23/16 200.0 20.00 20.85
TSLA 160923C00202500 C 09/23/16 202.5 17.15 20.00
TSLA 160923C00205000 C 09/23/16 205.0 15.75 16.50
TSLA 160923C00207500 C 09/23/16 207.5 12.80 15.50
TSLA 160923C00210000 C 09/23/16 210.0 11.65 12.65
TSLA 160923C00212500 C 09/23/16 212.5 9.25 11.35
TSLA 160923C00215000 C 09/23/16 215.0 8.40 8.90
TSLA 160923C00217500 C 09/23/16 217.5 6.50 7.45
TSLA 160923C00220000 C 09/23/16 220.0 5.55 6.35
TSLA 160923C00222500 C 09/23/16 222.5 4.25 5.15
TSLA 160923C00225000 C 09/23/16 225.0 3.40 4.15
TSLA 160923C00227500 C 09/23/16 227.5 2.71 3.25
TSLA 160923C00230000 C 09/23/16 230.0 2.18 2.48
TSLA 160923C00232500 C 09/23/16 232.5 1.66 2.00
TSLA 160923C00235000 C 09/23/16 235.0 1.37 1.58
TSLA 160923C00237500 C 09/23/16 237.5 0.96 1.29
TSLA 160923C00240000 C 09/23/16 240.0 0.82 1.01
TSLA 160923C00242500 C 09/23/16 242.5 0.57 0.99
TSLA 160923C00245000 C 09/23/16 245.0 0.52 0.67
TSLA 160923C00247500 C 09/23/16 247.5 0.28 0.73
TSLA 160923C00250000 C 09/23/16 250.0 0.19 0.61
TSLA 160923C00252500 C 09/23/16 252.5 0.11 0.58
TSLA 160923C00255000 C 09/23/16 255.0 0.05 0.53
TSLA 160923C00257500 C 09/23/16 257.5 0.00 0.48
TSLA 160923C00260000 C 09/23/16 260.0 0.00 0.44
TSLA 160923C00262500 C 09/23/16 262.5 0.05 0.42
TSLA 160923C00265000 C 09/23/16 265.0 0.00 0.28
TSLA 160923C00270000 C 09/23/16 270.0 0.00 0.31
TSLA 160923C00275000 C 09/23/16 275.0 0.00 0.34
TSLA 160923C00280000 C 09/23/16 280.0 0.00 0.27
TSLA 160923C00285000 C 09/23/16 285.0 0.00 0.32
TSLA 160923C00290000 C 09/23/16 290.0 0.00 0.31
TSLA 160923P00140000 P 09/23/16 140.0 0.00 0.47
TSLA 160923P00145000 P 09/23/16 145.0 0.00 0.59
TSLA 160923P00150000 P 09/23/16 150.0 0.00 0.60
TSLA 160923P00155000 P 09/23/16 155.0 0.00 0.61
TSLA 160923P00160000 P 09/23/16 160.0 0.00 0.63
TSLA 160923P00165000 P 09/23/16 165.0 0.00 0.42
TSLA 160923P00170000 P 09/23/16 170.0 0.07 0.45
TSLA 160923P00175000 P 09/23/16 175.0 0.15 0.53
TSLA 160923P00180000 P 09/23/16 180.0 0.23 0.63
TSLA 160923P00185000 P 09/23/16 185.0 0.40 0.63
TSLA 160923P00190000 P 09/23/16 190.0 0.64 0.90
TSLA 160923P00192500 P 09/23/16 192.5 0.67 1.13
TSLA 160923P00195000 P 09/23/16 195.0 0.91 1.31
TSLA 160923P00197500 P 09/23/16 197.5 1.15 1.52
TSLA 160923P00200000 P 09/23/16 200.0 1.43 1.70
TSLA 160923P00202500 P 09/23/16 202.5 1.74 1.99
TSLA 160923P00205000 P 09/23/16 205.0 2.18 2.45
TSLA 160923P00207500 P 09/23/16 207.5 2.70 3.05
TSLA 160923P00210000 P 09/23/16 210.0 3.30 3.75
TSLA 160923P00212500 P 09/23/16 212.5 4.05 4.70
TSLA 160923P00215000 P 09/23/16 215.0 4.80 5.70
TSLA 160923P00217500 P 09/23/16 217.5 5.85 6.95
TSLA 160923P00220000 P 09/23/16 220.0 6.95 8.30
TSLA 160923P00222500 P 09/23/16 222.5 8.55 9.45
TSLA 160923P00225000 P 09/23/16 225.0 10.05 10.90
TSLA 160923P00227500 P 09/23/16 227.5 11.45 13.65
TSLA 160923P00230000 P 09/23/16 230.0 13.60 14.40
TSLA 160923P00232500 P 09/23/16 232.5 14.90 16.90
TSLA 160923P00235000 P 09/23/16 235.0 17.20 19.60
TSLA 160923P00237500 P 09/23/16 237.5 18.95 21.75
TSLA 160923P00240000 P 09/23/16 240.0 21.20 24.40
TSLA 160923P00242500 P 09/23/16 242.5 22.90 26.80
TSLA 160923P00245000 P 09/23/16 245.0 26.40 27.75
TSLA 160923P00247500 P 09/23/16 247.5 27.70 31.50
TSLA 160923P00250000 P 09/23/16 250.0 30.40 34.80
TSLA 160923P00252500 P 09/23/16 252.5 32.75 37.00
TSLA 160923P00255000 P 09/23/16 255.0 35.00 39.50
TSLA 160923P00257500 P 09/23/16 257.5 37.45 42.00
TSLA 160923P00260000 P 09/23/16 260.0 40.00 44.45
TSLA 160923P00262500 P 09/23/16 262.5 42.30 46.80
TSLA 160923P00265000 P 09/23/16 265.0 45.00 49.50
TSLA 160923P00270000 P 09/23/16 270.0 49.85 54.40
TSLA 160923P00275000 P 09/23/16 275.0 55.00 58.70
TSLA 160923P00280000 P 09/23/16 280.0 60.00 64.35
TSLA 160923P00285000 P 09/23/16 285.0 64.70 69.35
TSLA 160923P00290000 P 09/23/16 290.0 69.80 74.35
TSLA 160930C00160000 C 09/30/16 160.0 58.00 62.10
TSLA 160930C00165000 C 09/30/16 165.0 53.00 57.25
TSLA 160930C00170000 C 09/30/16 170.0 47.75 52.00
TSLA 160930C00175000 C 09/30/16 175.0 42.55 47.00
TSLA 160930C00180000 C 09/30/16 180.0 37.60 42.00
TSLA 160930C00185000 C 09/30/16 185.0 32.75 37.00
TSLA 160930C00187500 C 09/30/16 187.5 30.10 34.40
TSLA 160930C00190000 C 09/30/16 190.0 27.60 32.00
TSLA 160930C00192500 C 09/30/16 192.5 25.65 29.35
TSLA 160930C00195000 C 09/30/16 195.0 23.70 27.05
TSLA 160930C00197500 C 09/30/16 197.5 21.95 24.45
TSLA 160930C00200000 C 09/30/16 200.0 20.35 20.70
TSLA 160930C00202500 C 09/30/16 202.5 17.15 20.25
TSLA 160930C00205000 C 09/30/16 205.0 15.25 18.05
TSLA 160930C00207500 C 09/30/16 207.5 13.50 15.45
TSLA 160930C00210000 C 09/30/16 210.0 12.20 13.55
TSLA 160930C00212500 C 09/30/16 212.5 10.30 11.90
TSLA 160930C00215000 C 09/30/16 215.0 8.65 9.75
TSLA 160930C00217500 C 09/30/16 217.5 7.50 8.50
TSLA 160930C00220000 C 09/30/16 220.0 6.25 7.00
TSLA 160930C00222500 C 09/30/16 222.5 5.15 6.00
TSLA 160930C00225000 C 09/30/16 225.0 4.10 4.90
TSLA 160930C00227500 C 09/30/16 227.5 3.45 4.25
TSLA 160930C00230000 C 09/30/16 230.0 2.87 3.35
TSLA 160930C00232500 C 09/30/16 232.5 1.93 2.81
TSLA 160930C00235000 C 09/30/16 235.0 1.88 2.17
TSLA 160930C00237500 C 09/30/16 237.5 1.60 1.87
TSLA 160930C00240000 C 09/30/16 240.0 1.19 1.43
TSLA 160930C00242500 C 09/30/16 242.5 0.97 1.38
TSLA 160930C00245000 C 09/30/16 245.0 0.72 1.03
TSLA 160930C00247500 C 09/30/16 247.5 0.58 1.00
TSLA 160930C00250000 C 09/30/16 250.0 0.52 0.69
TSLA 160930C00252500 C 09/30/16 252.5 0.30 0.76
TSLA 160930C00255000 C 09/30/16 255.0 0.24 0.68
TSLA 160930C00257500 C 09/30/16 257.5 0.14 0.62
TSLA 160930C00260000 C 09/30/16 260.0 0.10 0.58
TSLA 160930C00265000 C 09/30/16 265.0 0.01 0.30
TSLA 160930C00270000 C 09/30/16 270.0 0.00 0.42
TSLA 160930C00275000 C 09/30/16 275.0 0.00 0.39
TSLA 160930P00160000 P 09/30/16 160.0 0.02 0.40
TSLA 160930P00165000 P 09/30/16 165.0 0.08 0.51
TSLA 160930P00170000 P 09/30/16 170.0 0.26 0.55
TSLA 160930P00175000 P 09/30/16 175.0 0.38 0.56
TSLA 160930P00180000 P 09/30/16 180.0 0.58 0.70
TSLA 160930P00185000 P 09/30/16 185.0 0.67 0.93
TSLA 160930P00187500 P 09/30/16 187.5 0.82 1.02
TSLA 160930P00190000 P 09/30/16 190.0 0.96 1.20
TSLA 160930P00192500 P 09/30/16 192.5 1.19 1.53
TSLA 160930P00195000 P 09/30/16 195.0 1.43 1.72
TSLA 160930P00197500 P 09/30/16 197.5 1.67 1.91
TSLA 160930P00200000 P 09/30/16 200.0 2.03 2.27
TSLA 160930P00202500 P 09/30/16 202.5 2.52 2.71
TSLA 160930P00205000 P 09/30/16 205.0 3.00 3.65
TSLA 160930P00207500 P 09/30/16 207.5 3.35 3.95
TSLA 160930P00210000 P 09/30/16 210.0 4.10 4.80
TSLA 160930P00212500 P 09/30/16 212.5 4.90 5.70
TSLA 160930P00215000 P 09/30/16 215.0 5.75 6.60
TSLA 160930P00217500 P 09/30/16 217.5 6.85 7.85
TSLA 160930P00220000 P 09/30/16 220.0 8.05 9.05
TSLA 160930P00222500 P 09/30/16 222.5 9.30 10.50
TSLA 160930P00225000 P 09/30/16 225.0 10.95 12.00
TSLA 160930P00227500 P 09/30/16 227.5 12.60 15.10
TSLA 160930P00230000 P 09/30/16 230.0 14.45 15.60
TSLA 160930P00232500 P 09/30/16 232.5 15.80 17.85
TSLA 160930P00235000 P 09/30/16 235.0 18.30 19.60
TSLA 160930P00237500 P 09/30/16 237.5 20.00 22.80
TSLA 160930P00240000 P 09/30/16 240.0 22.15 24.80
TSLA 160930P00242500 P 09/30/16 242.5 24.40 27.15
TSLA 160930P00245000 P 09/30/16 245.0 26.75 29.30
TSLA 160930P00247500 P 09/30/16 247.5 28.90 33.00
TSLA 160930P00250000 P 09/30/16 250.0 31.10 35.45
TSLA 160930P00252500 P 09/30/16 252.5 33.50 37.80
TSLA 160930P00255000 P 09/30/16 255.0 36.00 40.30
TSLA 160930P00257500 P 09/30/16 257.5 38.25 42.50
TSLA 160930P00260000 P 09/30/16 260.0 40.70 45.00
TSLA 160930P00265000 P 09/30/16 265.0 45.60 49.90
TSLA 160930P00270000 P 09/30/16 270.0 50.55 54.95
TSLA 160930P00275000 P 09/30/16 275.0 55.50 59.75
TSLA 161007C00170000 C 10/07/16 170.0 48.00 52.25
TSLA 161007C00175000 C 10/07/16 175.0 42.55 47.00
TSLA 161007C00180000 C 10/07/16 180.0 38.00 42.25
TSLA 161007C00185000 C 10/07/16 185.0 33.00 37.35
TSLA 161007C00187500 C 10/07/16 187.5 30.10 34.65
TSLA 161007C00190000 C 10/07/16 190.0 28.25 31.75
TSLA 161007C00192500 C 10/07/16 192.5 26.25 29.30
TSLA 161007C00195000 C 10/07/16 195.0 24.10 27.00
TSLA 161007C00197500 C 10/07/16 197.5 21.90 24.50
TSLA 161007C00200000 C 10/07/16 200.0 19.80 22.60
TSLA 161007C00202500 C 10/07/16 202.5 17.80 20.25
TSLA 161007C00205000 C 10/07/16 205.0 15.70 18.15
TSLA 161007C00207500 C 10/07/16 207.5 14.15 16.70
TSLA 161007C00210000 C 10/07/16 210.0 12.40 14.75
TSLA 161007C00212500 C 10/07/16 212.5 10.80 13.20
TSLA 161007C00215000 C 10/07/16 215.0 9.60 11.75
TSLA 161007C00217500 C 10/07/16 217.5 8.35 10.10
TSLA 161007C00220000 C 10/07/16 220.0 7.00 8.40
TSLA 161007C00222500 C 10/07/16 222.5 5.95 8.00
TSLA 161007C00225000 C 10/07/16 225.0 4.90 6.70
TSLA 161007C00227500 C 10/07/16 227.5 4.25 5.65
TSLA 161007C00230000 C 10/07/16 230.0 3.70 4.15
TSLA 161007C00232500 C 10/07/16 232.5 2.94 3.70
TSLA 161007C00235000 C 10/07/16 235.0 2.56 3.10
TSLA 161007C00237500 C 10/07/16 237.5 1.74 2.88
TSLA 161007C00240000 C 10/07/16 240.0 1.80 2.21
TSLA 161007C00242500 C 10/07/16 242.5 1.43 1.83
TSLA 161007C00245000 C 10/07/16 245.0 1.11 1.61
TSLA 161007C00247500 C 10/07/16 247.5 0.94 1.38
TSLA 161007C00250000 C 10/07/16 250.0 0.77 1.20
TSLA 161007C00252500 C 10/07/16 252.5 0.62 1.04
TSLA 161007C00255000 C 10/07/16 255.0 0.49 0.92
TSLA 161007C00257500 C 10/07/16 257.5 0.38 0.82
TSLA 161007C00260000 C 10/07/16 260.0 0.36 0.54
TSLA 161007C00265000 C 10/07/16 265.0 0.00 1.29
TSLA 161007C00270000 C 10/07/16 270.0 0.00 1.03
TSLA 161007P00170000 P 10/07/16 170.0 0.25 1.00
TSLA 161007P00175000 P 10/07/16 175.0 0.61 0.94
TSLA 161007P00180000 P 10/07/16 180.0 0.50 2.35
TSLA 161007P00185000 P 10/07/16 185.0 0.17 2.76
TSLA 161007P00187500 P 10/07/16 187.5 1.13 1.63
TSLA 161007P00190000 P 10/07/16 190.0 1.48 1.83
TSLA 161007P00192500 P 10/07/16 192.5 1.43 2.49
TSLA 161007P00195000 P 10/07/16 195.0 1.75 2.84
TSLA 161007P00197500 P 10/07/16 197.5 2.31 2.86
TSLA 161007P00200000 P 10/07/16 200.0 2.73 3.35
TSLA 161007P00202500 P 10/07/16 202.5 3.05 3.95
TSLA 161007P00205000 P 10/07/16 205.0 3.60 4.65
TSLA 161007P00207500 P 10/07/16 207.5 4.40 5.35
TSLA 161007P00210000 P 10/07/16 210.0 5.50 6.35
TSLA 161007P00212500 P 10/07/16 212.5 5.70 7.35
TSLA 161007P00215000 P 10/07/16 215.0 7.35 8.10
TSLA 161007P00217500 P 10/07/16 217.5 8.35 9.60
TSLA 161007P00220000 P 10/07/16 220.0 9.80 11.05
TSLA 161007P00222500 P 10/07/16 222.5 10.65 12.40
TSLA 161007P00225000 P 10/07/16 225.0 11.95 14.15
TSLA 161007P00227500 P 10/07/16 227.5 13.30 16.10
TSLA 161007P00230000 P 10/07/16 230.0 15.15 17.75
TSLA 161007P00232500 P 10/07/16 232.5 17.05 19.75
TSLA 161007P00235000 P 10/07/16 235.0 19.00 22.25
TSLA 161007P00237500 P 10/07/16 237.5 21.00 24.25
TSLA 161007P00240000 P 10/07/16 240.0 23.15 26.35
TSLA 161007P00242500 P 10/07/16 242.5 25.50 28.35
TSLA 161007P00245000 P 10/07/16 245.0 27.80 30.60
TSLA 161007P00247500 P 10/07/16 247.5 30.05 32.80
TSLA 161007P00250000 P 10/07/16 250.0 32.35 35.10
TSLA 161007P00252500 P 10/07/16 252.5 34.50 38.50
TSLA 161007P00255000 P 10/07/16 255.0 36.85 40.50
TSLA 161007P00257500 P 10/07/16 257.5 39.00 42.95
TSLA 161007P00260000 P 10/07/16 260.0 41.55 45.80
TSLA 161007P00265000 P 10/07/16 265.0 46.25 50.50
TSLA 161007P00270000 P 10/07/16 270.0 51.15 55.50
TSLA 161021C00110000 C 10/21/16 110.0 107.50 111.45
TSLA 161021C00115000 C 10/21/16 115.0 102.50 107.00
TSLA 161021C00120000 C 10/21/16 120.0 97.50 101.85
TSLA 161021C00125000 C 10/21/16 125.0 92.95 97.00
TSLA 161021C00130000 C 10/21/16 130.0 87.55 92.00
TSLA 161021C00135000 C 10/21/16 135.0 82.65 87.00
TSLA 161021C00140000 C 10/21/16 140.0 78.00 82.10
TSLA 161021C00145000 C 10/21/16 145.0 72.55 76.90
TSLA 161021C00150000 C 10/21/16 150.0 67.60 72.00
TSLA 161021C00155000 C 10/21/16 155.0 62.55 67.05
TSLA 161021C00160000 C 10/21/16 160.0 57.65 62.00
TSLA 161021C00165000 C 10/21/16 165.0 52.70 57.25
TSLA 161021C00170000 C 10/21/16 170.0 47.60 52.00
TSLA 161021C00175000 C 10/21/16 175.0 43.00 47.10
TSLA 161021C00180000 C 10/21/16 180.0 38.00 42.25
TSLA 161021C00185000 C 10/21/16 185.0 33.60 36.70
TSLA 161021C00190000 C 10/21/16 190.0 29.20 31.45
TSLA 161021C00195000 C 10/21/16 195.0 25.30 27.15
TSLA 161021C00200000 C 10/21/16 200.0 21.20 22.15
TSLA 161021C00205000 C 10/21/16 205.0 17.35 18.40
TSLA 161021C00210000 C 10/21/16 210.0 14.10 15.00
TSLA 161021C00215000 C 10/21/16 215.0 11.40 11.80
TSLA 161021C00220000 C 10/21/16 220.0 8.90 9.35
TSLA 161021C00225000 C 10/21/16 225.0 6.85 7.15
TSLA 161021C00230000 C 10/21/16 230.0 5.10 5.45
TSLA 161021C00235000 C 10/21/16 235.0 3.70 4.05
TSLA 161021C00240000 C 10/21/16 240.0 2.75 2.96
TSLA 161021C00245000 C 10/21/16 245.0 2.00 2.18
TSLA 161021C00250000 C 10/21/16 250.0 1.44 1.61
TSLA 161021C00255000 C 10/21/16 255.0 1.07 1.20
TSLA 161021C00260000 C 10/21/16 260.0 0.78 0.90
TSLA 161021C00265000 C 10/21/16 265.0 0.58 0.68
TSLA 161021C00270000 C 10/21/16 270.0 0.44 0.54
TSLA 161021C00275000 C 10/21/16 275.0 0.33 0.42
TSLA 161021C00280000 C 10/21/16 280.0 0.19 0.53
TSLA 161021C00285000 C 10/21/16 285.0 0.01 0.51
TSLA 161021C00290000 C 10/21/16 290.0 0.05 0.50
TSLA 161021C00295000 C 10/21/16 295.0 0.00 0.47
TSLA 161021C00300000 C 10/21/16 300.0 0.00 0.44
TSLA 161021C00305000 C 10/21/16 305.0 0.00 0.42
TSLA 161021C00310000 C 10/21/16 310.0 0.00 0.40
TSLA 161021C00315000 C 10/21/16 315.0 0.00 0.39
TSLA 161021C00320000 C 10/21/16 320.0 0.00 0.38
TSLA 161021C00325000 C 10/21/16 325.0 0.00 0.37
TSLA 161021C00330000 C 10/21/16 330.0 0.00 0.36
TSLA 161021C00340000 C 10/21/16 340.0 0.00 0.35
TSLA 161021C00350000 C 10/21/16 350.0 0.00 0.34
TSLA 161021C00360000 C 10/21/16 360.0 0.00 0.34
TSLA 161021C00370000 C 10/21/16 370.0 0.00 0.33
TSLA 161021C00380000 C 10/21/16 380.0 0.00 0.33
TSLA 161021C00390000 C 10/21/16 390.0 0.00 0.29
TSLA 161021C00400000 C 10/21/16 400.0 0.00 0.10
TSLA 161021C00410000 C 10/21/16 410.0 0.00 0.21
TSLA 161021C00420000 C 10/21/16 420.0 0.00 0.10
TSLA 161021P00110000 P 10/21/16 110.0 0.00 0.36
TSLA 161021P00115000 P 10/21/16 115.0 0.00 0.38
TSLA 161021P00120000 P 10/21/16 120.0 0.00 0.39
TSLA 161021P00125000 P 10/21/16 125.0 0.00 0.72
TSLA 161021P00130000 P 10/21/16 130.0 0.00 0.44
TSLA 161021P00135000 P 10/21/16 135.0 0.00 0.48
TSLA 161021P00140000 P 10/21/16 140.0 0.14 0.40
TSLA 161021P00145000 P 10/21/16 145.0 0.08 0.59
TSLA 161021P00150000 P 10/21/16 150.0 0.31 0.38
TSLA 161021P00155000 P 10/21/16 155.0 0.40 0.47
TSLA 161021P00160000 P 10/21/16 160.0 0.51 0.59
TSLA 161021P00165000 P 10/21/16 165.0 0.70 0.75
TSLA 161021P00170000 P 10/21/16 170.0 0.88 0.95
TSLA 161021P00175000 P 10/21/16 175.0 1.10 1.20
TSLA 161021P00180000 P 10/21/16 180.0 1.43 1.60
TSLA 161021P00185000 P 10/21/16 185.0 1.90 2.09
TSLA 161021P00190000 P 10/21/16 190.0 2.54 2.73
TSLA 161021P00195000 P 10/21/16 195.0 3.35 3.60
TSLA 161021P00200000 P 10/21/16 200.0 4.45 4.75
TSLA 161021P00205000 P 10/21/16 205.0 5.80 6.15
TSLA 161021P00210000 P 10/21/16 210.0 7.55 7.90
TSLA 161021P00215000 P 10/21/16 215.0 9.65 10.00
TSLA 161021P00220000 P 10/21/16 220.0 12.25 12.60
TSLA 161021P00225000 P 10/21/16 225.0 15.20 15.60
TSLA 161021P00230000 P 10/21/16 230.0 18.10 19.00
TSLA 161021P00235000 P 10/21/16 235.0 21.60 23.25
TSLA 161021P00240000 P 10/21/16 240.0 25.95 26.75
TSLA 161021P00245000 P 10/21/16 245.0 29.45 31.90
TSLA 161021P00250000 P 10/21/16 250.0 34.60 35.50
TSLA 161021P00255000 P 10/21/16 255.0 38.45 40.80
TSLA 161021P00260000 P 10/21/16 260.0 43.00 46.95
TSLA 161021P00265000 P 10/21/16 265.0 47.60 51.50
TSLA 161021P00270000 P 10/21/16 270.0 52.45 56.50
TSLA 161021P00275000 P 10/21/16 275.0 56.90 59.95
TSLA 161021P00280000 P 10/21/16 280.0 62.30 66.45
TSLA 161021P00285000 P 10/21/16 285.0 67.00 71.40
TSLA 161021P00290000 P 10/21/16 290.0 72.00 76.40
TSLA 161021P00295000 P 10/21/16 295.0 77.00 81.30
TSLA 161021P00300000 P 10/21/16 300.0 82.10 86.35
TSLA 161021P00305000 P 10/21/16 305.0 87.05 91.40
TSLA 161021P00310000 P 10/21/16 310.0 92.05 96.30
TSLA 161021P00315000 P 10/21/16 315.0 97.00 101.35
TSLA 161021P00320000 P 10/21/16 320.0 102.00 105.70
TSLA 161021P00325000 P 10/21/16 325.0 107.00 110.50
TSLA 161021P00330000 P 10/21/16 330.0 112.00 116.00
TSLA 161021P00340000 P 10/21/16 340.0 122.00 126.00
TSLA 161021P00350000 P 10/21/16 350.0 132.00 136.00
TSLA 161021P00360000 P 10/21/16 360.0 141.90 145.20
TSLA 161021P00370000 P 10/21/16 370.0 152.00 156.00
TSLA 161021P00380000 P 10/21/16 380.0 162.00 166.00
TSLA 161021P00390000 P 10/21/16 390.0 172.00 176.00
TSLA 161021P00400000 P 10/21/16 400.0 182.00 186.00
TSLA 161021P00410000 P 10/21/16 410.0 192.00 196.00
TSLA 161021P00420000 P 10/21/16 420.0 202.00 206.00
TSLA 161216C00095000 C 12/16/16 95.0 122.55 127.00
TSLA 161216C00100000 C 12/16/16 100.0 118.00 122.25
TSLA 161216C00105000 C 12/16/16 105.0 112.50 116.50
TSLA 161216C00110000 C 12/16/16 110.0 107.50 111.60
TSLA 161216C00115000 C 12/16/16 115.0 102.55 107.15
TSLA 161216C00120000 C 12/16/16 120.0 97.65 102.00
TSLA 161216C00125000 C 12/16/16 125.0 92.65 97.00
TSLA 161216C00130000 C 12/16/16 130.0 87.60 92.00
TSLA 161216C00135000 C 12/16/16 135.0 83.00 87.25
TSLA 161216C00140000 C 12/16/16 140.0 77.55 81.90
TSLA 161216C00145000 C 12/16/16 145.0 72.60 77.00
TSLA 161216C00150000 C 12/16/16 150.0 67.55 72.00
TSLA 161216C00155000 C 12/16/16 155.0 62.55 67.20
TSLA 161216C00160000 C 12/16/16 160.0 57.60 62.00
TSLA 161216C00165000 C 12/16/16 165.0 52.80 57.35
TSLA 161216C00170000 C 12/16/16 170.0 48.85 51.80
TSLA 161216C00175000 C 12/16/16 175.0 44.40 47.00
TSLA 161216C00180000 C 12/16/16 180.0 40.90 42.15
TSLA 161216C00185000 C 12/16/16 185.0 36.80 37.90
TSLA 161216C00190000 C 12/16/16 190.0 32.90 33.95
TSLA 161216C00195000 C 12/16/16 195.0 28.30 30.45
TSLA 161216C00200000 C 12/16/16 200.0 25.80 26.85
TSLA 161216C00205000 C 12/16/16 205.0 22.20 23.65
TSLA 161216C00210000 C 12/16/16 210.0 19.05 20.85
TSLA 161216C00215000 C 12/16/16 215.0 17.05 17.90
TSLA 161216C00220000 C 12/16/16 220.0 14.80 15.35
TSLA 161216C00225000 C 12/16/16 225.0 12.60 13.25
TSLA 161216C00230000 C 12/16/16 230.0 10.65 11.25
TSLA 161216C00235000 C 12/16/16 235.0 9.00 9.65
TSLA 161216C00240000 C 12/16/16 240.0 7.65 8.15
TSLA 161216C00245000 C 12/16/16 245.0 6.35 6.85
TSLA 161216C00250000 C 12/16/16 250.0 5.30 5.70
TSLA 161216C00255000 C 12/16/16 255.0 4.35 4.90
TSLA 161216C00260000 C 12/16/16 260.0 3.60 4.10
TSLA 161216C00265000 C 12/16/16 265.0 3.05 3.45
TSLA 161216C00270000 C 12/16/16 270.0 2.55 2.89
TSLA 161216C00275000 C 12/16/16 275.0 2.14 2.40
TSLA 161216C00280000 C 12/16/16 280.0 1.81 2.03
TSLA 161216C00285000 C 12/16/16 285.0 1.40 1.83
TSLA 161216C00290000 C 12/16/16 290.0 1.22 1.60
TSLA 161216C00295000 C 12/16/16 295.0 1.06 1.24
TSLA 161216C00300000 C 12/16/16 300.0 0.89 1.05
TSLA 161216C00305000 C 12/16/16 305.0 0.59 1.12
TSLA 161216C00310000 C 12/16/16 310.0 0.50 1.02
TSLA 161216C00315000 C 12/16/16 315.0 0.42 0.88
TSLA 161216C00320000 C 12/16/16 320.0 0.39 0.85
TSLA 161216C00325000 C 12/16/16 325.0 0.22 0.78
TSLA 161216C00330000 C 12/16/16 330.0 0.25 0.73
TSLA 161216C00335000 C 12/16/16 335.0 0.20 0.68
TSLA 161216C00340000 C 12/16/16 340.0 0.08 0.64
TSLA 161216C00345000 C 12/16/16 345.0 0.04 0.60
TSLA 161216C00350000 C 12/16/16 350.0 0.05 0.57
TSLA 161216C00355000 C 12/16/16 355.0 0.00 0.54
TSLA 161216C00360000 C 12/16/16 360.0 0.00 0.52
TSLA 161216C00370000 C 12/16/16 370.0 0.00 0.48
TSLA 161216C00380000 C 12/16/16 380.0 0.00 0.43
TSLA 161216C00390000 C 12/16/16 390.0 0.00 0.43
TSLA 161216C00400000 C 12/16/16 400.0 0.00 0.40
TSLA 161216C00410000 C 12/16/16 410.0 0.01 0.40
TSLA 161216C00420000 C 12/16/16 420.0 0.00 0.39
TSLA 161216C00430000 C 12/16/16 430.0 0.00 0.38
TSLA 161216C00440000 C 12/16/16 440.0 0.00 0.37
TSLA 161216C00450000 C 12/16/16 450.0 0.00 0.37
TSLA 161216P00095000 P 12/16/16 95.0 0.20 0.52
TSLA 161216P00100000 P 12/16/16 100.0 0.17 0.57
TSLA 161216P00105000 P 12/16/16 105.0 0.29 0.63
TSLA 161216P00110000 P 12/16/16 110.0 0.40 0.69
TSLA 161216P00115000 P 12/16/16 115.0 0.42 0.74
TSLA 161216P00120000 P 12/16/16 120.0 0.46 0.95
TSLA 161216P00125000 P 12/16/16 125.0 0.62 1.09
TSLA 161216P00130000 P 12/16/16 130.0 0.80 1.27
TSLA 161216P00135000 P 12/16/16 135.0 1.08 1.34
TSLA 161216P00140000 P 12/16/16 140.0 1.28 1.53
TSLA 161216P00145000 P 12/16/16 145.0 1.70 1.89
TSLA 161216P00150000 P 12/16/16 150.0 2.20 2.24
TSLA 161216P00155000 P 12/16/16 155.0 2.35 2.81
TSLA 161216P00160000 P 12/16/16 160.0 2.96 3.25
TSLA 161216P00165000 P 12/16/16 165.0 3.45 3.90
TSLA 161216P00170000 P 12/16/16 170.0 4.25 4.60
TSLA 161216P00175000 P 12/16/16 175.0 5.20 5.45
TSLA 161216P00180000 P 12/16/16 180.0 6.05 6.45
TSLA 161216P00185000 P 12/16/16 185.0 7.20 7.80
TSLA 161216P00190000 P 12/16/16 190.0 8.55 9.10
TSLA 161216P00195000 P 12/16/16 195.0 10.05 10.75
TSLA 161216P00200000 P 12/16/16 200.0 11.85 12.20
TSLA 161216P00205000 P 12/16/16 205.0 13.75 14.35
TSLA 161216P00210000 P 12/16/16 210.0 16.00 16.85
TSLA 161216P00215000 P 12/16/16 215.0 18.45 19.30
TSLA 161216P00220000 P 12/16/16 220.0 21.15 21.65
TSLA 161216P00225000 P 12/16/16 225.0 24.10 24.80
TSLA 161216P00230000 P 12/16/16 230.0 27.30 28.30
TSLA 161216P00235000 P 12/16/16 235.0 30.60 31.70
TSLA 161216P00240000 P 12/16/16 240.0 34.15 35.40
TSLA 161216P00245000 P 12/16/16 245.0 37.90 39.40
TSLA 161216P00250000 P 12/16/16 250.0 41.85 43.35
TSLA 161216P00255000 P 12/16/16 255.0 45.95 47.20
TSLA 161216P00260000 P 12/16/16 260.0 50.25 51.40
TSLA 161216P00265000 P 12/16/16 265.0 53.80 55.95
TSLA 161216P00270000 P 12/16/16 270.0 58.30 60.55
TSLA 161216P00275000 P 12/16/16 275.0 62.70 65.45
TSLA 161216P00280000 P 12/16/16 280.0 67.55 69.70
TSLA 161216P00285000 P 12/16/16 285.0 72.15 75.40
TSLA 161216P00290000 P 12/16/16 290.0 77.00 79.50
TSLA 161216P00295000 P 12/16/16 295.0 81.70 85.50
TSLA 161216P00300000 P 12/16/16 300.0 86.50 90.20
TSLA 161216P00305000 P 12/16/16 305.0 91.45 95.15
TSLA 161216P00310000 P 12/16/16 310.0 96.20 100.00
TSLA 161216P00315000 P 12/16/16 315.0 101.10 104.95
TSLA 161216P00320000 P 12/16/16 320.0 106.05 109.85
TSLA 161216P00325000 P 12/16/16 325.0 110.95 114.75
TSLA 161216P00330000 P 12/16/16 330.0 115.70 119.70
TSLA 161216P00335000 P 12/16/16 335.0 120.65 124.50
TSLA 161216P00340000 P 12/16/16 340.0 125.60 129.50
TSLA 161216P00345000 P 12/16/16 345.0 130.60 134.50
TSLA 161216P00350000 P 12/16/16 350.0 135.50 139.45
TSLA 161216P00355000 P 12/16/16 355.0 140.45 144.40
TSLA 161216P00360000 P 12/16/16 360.0 145.45 149.35
TSLA 161216P00370000 P 12/16/16 370.0 155.45 159.30
TSLA 161216P00380000 P 12/16/16 380.0 165.35 169.20
TSLA 161216P00390000 P 12/16/16 390.0 175.30 179.15
TSLA 161216P00400000 P 12/16/16 400.0 185.30 188.45
TSLA 161216P00410000 P 12/16/16 410.0 195.25 199.10
TSLA 161216P00420000 P 12/16/16 420.0 205.20 208.50
TSLA 161216P00430000 P 12/16/16 430.0 215.20 219.00
TSLA 161216P00440000 P 12/16/16 440.0 225.20 229.00
TSLA 161216P00450000 P 12/16/16 450.0 235.15 238.95
TSLA 170120C00025000 C 01/20/17 25.0 192.55 196.85
TSLA 170120C00030000 C 01/20/17 30.0 187.50 191.45
TSLA 170120C00035000 C 01/20/17 35.0 182.55 187.20
TSLA 170120C00040000 C 01/20/17 40.0 177.55 182.00
TSLA 170120C00045000 C 01/20/17 45.0 172.65 177.20
TSLA 170120C00050000 C 01/20/17 50.0 167.55 171.90
TSLA 170120C00055000 C 01/20/17 55.0 162.55 167.00
TSLA 170120C00060000 C 01/20/17 60.0 157.55 162.20
TSLA 170120C00065000 C 01/20/17 65.0 153.30 157.35
TSLA 170120C00070000 C 01/20/17 70.0 147.55 152.20
TSLA 170120C00075000 C 01/20/17 75.0 143.05 147.35
TSLA 170120C00080000 C 01/20/17 80.0 138.05 142.35
TSLA 170120C00085000 C 01/20/17 85.0 133.00 137.35
TSLA 170120C00090000 C 01/20/17 90.0 127.50 131.40
TSLA 170120C00095000 C 01/20/17 95.0 122.95 126.90
TSLA 170120C00100000 C 01/20/17 100.0 118.00 122.30
TSLA 170120C00105000 C 01/20/17 105.0 112.55 117.00
TSLA 170120C00110000 C 01/20/17 110.0 107.55 111.90
TSLA 170120C00115000 C 01/20/17 115.0 102.60 107.00
TSLA 170120C00120000 C 01/20/17 120.0 97.60 102.00
TSLA 170120C00125000 C 01/20/17 125.0 92.60 97.00
TSLA 170120C00130000 C 01/20/17 130.0 87.60 92.00
TSLA 170120C00135000 C 01/20/17 135.0 82.80 87.00
TSLA 170120C00140000 C 01/20/17 140.0 77.65 82.20
TSLA 170120C00145000 C 01/20/17 145.0 72.80 77.00
TSLA 170120C00150000 C 01/20/17 150.0 68.40 71.50
TSLA 170120C00155000 C 01/20/17 155.0 63.00 67.35
TSLA 170120C00160000 C 01/20/17 160.0 58.05 62.45
TSLA 170120C00165000 C 01/20/17 165.0 53.35 57.50
TSLA 170120C00170000 C 01/20/17 170.0 49.55 52.85
TSLA 170120C00175000 C 01/20/17 175.0 45.20 48.20
TSLA 170120C00180000 C 01/20/17 180.0 41.15 42.95
TSLA 170120C00185000 C 01/20/17 185.0 37.25 39.05
TSLA 170120C00190000 C 01/20/17 190.0 33.35 36.00
TSLA 170120C00195000 C 01/20/17 195.0 30.25 32.55
TSLA 170120C00200000 C 01/20/17 200.0 26.65 28.90
TSLA 170120C00210000 C 01/20/17 210.0 20.85 22.35
TSLA 170120C00220000 C 01/20/17 220.0 16.00 18.50
TSLA 170120C00230000 C 01/20/17 230.0 12.20 13.00
TSLA 170120C00240000 C 01/20/17 240.0 8.30 10.30
TSLA 170120C00250000 C 01/20/17 250.0 6.70 6.90
TSLA 170120C00260000 C 01/20/17 260.0 4.60 5.10
TSLA 170120C00270000 C 01/20/17 270.0 3.20 4.10
TSLA 170120C00280000 C 01/20/17 280.0 2.45 2.78
TSLA 170120C00290000 C 01/20/17 290.0 1.95 2.36
TSLA 170120C00300000 C 01/20/17 300.0 1.30 1.55
TSLA 170120C00310000 C 01/20/17 310.0 0.77 1.38
TSLA 170120C00320000 C 01/20/17 320.0 0.52 0.97
TSLA 170120C00330000 C 01/20/17 330.0 0.45 0.97
TSLA 170120C00340000 C 01/20/17 340.0 0.19 0.85
TSLA 170120C00350000 C 01/20/17 350.0 0.10 0.74
TSLA 170120C00360000 C 01/20/17 360.0 0.20 0.68
TSLA 170120C00370000 C 01/20/17 370.0 0.15 0.62
TSLA 170120C00380000 C 01/20/17 380.0 0.10 0.45
TSLA 170120C00390000 C 01/20/17 390.0 0.00 0.55
TSLA 170120C00400000 C 01/20/17 400.0 0.15 0.30
TSLA 170120C00410000 C 01/20/17 410.0 0.00 0.30
TSLA 170120C00420000 C 01/20/17 420.0 0.01 0.48
TSLA 170120C00430000 C 01/20/17 430.0 0.00 0.39
TSLA 170120C00440000 C 01/20/17 440.0 0.00 0.46
TSLA 170120C00450000 C 01/20/17 450.0 0.03 0.45
TSLA 170120C00460000 C 01/20/17 460.0 0.00 0.44
TSLA 170120C00470000 C 01/20/17 470.0 0.00 0.43
TSLA 170120C00480000 C 01/20/17 480.0 0.00 0.13
TSLA 170120C00490000 C 01/20/17 490.0 0.06 0.10
TSLA 170120P00025000 P 01/20/17 25.0 0.02 0.05
TSLA 170120P00030000 P 01/20/17 30.0 0.03 0.07
TSLA 170120P00035000 P 01/20/17 35.0 0.03 0.09
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.10
TSLA 170120P00045000 P 01/20/17 45.0 0.00 0.19
TSLA 170120P00050000 P 01/20/17 50.0 0.15 0.25
TSLA 170120P00055000 P 01/20/17 55.0 0.02 0.20
TSLA 170120P00060000 P 01/20/17 60.0 0.20 0.70
TSLA 170120P00065000 P 01/20/17 65.0 0.05 0.55
TSLA 170120P00070000 P 01/20/17 70.0 0.05 0.55
TSLA 170120P00075000 P 01/20/17 75.0 0.10 0.68
TSLA 170120P00080000 P 01/20/17 80.0 0.16 0.67
TSLA 170120P00085000 P 01/20/17 85.0 0.20 0.75
TSLA 170120P00090000 P 01/20/17 90.0 0.23 0.84
TSLA 170120P00095000 P 01/20/17 95.0 0.45 0.94
TSLA 170120P00100000 P 01/20/17 100.0 0.75 0.90
TSLA 170120P00105000 P 01/20/17 105.0 0.80 1.15
TSLA 170120P00110000 P 01/20/17 110.0 0.85 1.37
TSLA 170120P00115000 P 01/20/17 115.0 1.02 1.49
TSLA 170120P00120000 P 01/20/17 120.0 1.26 1.69
TSLA 170120P00125000 P 01/20/17 125.0 1.55 1.76
TSLA 170120P00130000 P 01/20/17 130.0 1.73 2.21
TSLA 170120P00135000 P 01/20/17 135.0 2.02 2.52
TSLA 170120P00140000 P 01/20/17 140.0 2.56 2.65
TSLA 170120P00145000 P 01/20/17 145.0 2.47 3.55
TSLA 170120P00150000 P 01/20/17 150.0 3.40 3.80
TSLA 170120P00155000 P 01/20/17 155.0 3.95 4.30
TSLA 170120P00160000 P 01/20/17 160.0 4.60 5.00
TSLA 170120P00165000 P 01/20/17 165.0 5.40 5.80
TSLA 170120P00170000 P 01/20/17 170.0 6.25 6.50
TSLA 170120P00175000 P 01/20/17 175.0 7.30 8.25
TSLA 170120P00180000 P 01/20/17 180.0 8.50 9.00
TSLA 170120P00185000 P 01/20/17 185.0 9.75 10.35
TSLA 170120P00190000 P 01/20/17 190.0 11.25 11.80
TSLA 170120P00195000 P 01/20/17 195.0 12.20 13.70
TSLA 170120P00200000 P 01/20/17 200.0 15.10 15.60
TSLA 170120P00210000 P 01/20/17 210.0 19.40 20.20
TSLA 170120P00220000 P 01/20/17 220.0 23.50 25.75
TSLA 170120P00230000 P 01/20/17 230.0 29.15 31.55
TSLA 170120P00240000 P 01/20/17 240.0 36.75 40.10
TSLA 170120P00250000 P 01/20/17 250.0 44.00 47.25
TSLA 170120P00260000 P 01/20/17 260.0 51.95 55.20
TSLA 170120P00270000 P 01/20/17 270.0 60.55 63.85
TSLA 170120P00280000 P 01/20/17 280.0 69.70 72.90
TSLA 170120P00290000 P 01/20/17 290.0 79.10 82.10
TSLA 170120P00300000 P 01/20/17 300.0 88.10 91.75
TSLA 170120P00310000 P 01/20/17 310.0 97.90 101.95
TSLA 170120P00320000 P 01/20/17 320.0 107.50 111.80
TSLA 170120P00330000 P 01/20/17 330.0 117.30 121.50
TSLA 170120P00340000 P 01/20/17 340.0 127.10 131.40
TSLA 170120P00350000 P 01/20/17 350.0 137.00 141.00
TSLA 170120P00360000 P 01/20/17 360.0 146.90 151.00
TSLA 170120P00370000 P 01/20/17 370.0 156.70 161.00
TSLA 170120P00380000 P 01/20/17 380.0 166.70 171.00
TSLA 170120P00390000 P 01/20/17 390.0 176.50 180.80
TSLA 170120P00400000 P 01/20/17 400.0 186.50 190.80
TSLA 170120P00410000 P 01/20/17 410.0 196.50 200.80
TSLA 170120P00420000 P 01/20/17 420.0 206.30 210.50
TSLA 170120P00430000 P 01/20/17 430.0 216.30 220.50
TSLA 170120P00440000 P 01/20/17 440.0 226.30 230.50
TSLA 170120P00450000 P 01/20/17 450.0 236.20 240.40
TSLA 170120P00460000 P 01/20/17 460.0 246.20 250.40
TSLA 170120P00470000 P 01/20/17 470.0 256.10 259.85
TSLA 170120P00480000 P 01/20/17 480.0 266.10 270.40
TSLA 170120P00490000 P 01/20/17 490.0 276.00 280.40
TSLA 170317C00110000 C 03/17/17 110.0 107.55 112.00
TSLA 170317C00115000 C 03/17/17 115.0 102.70 107.00
TSLA 170317C00120000 C 03/17/17 120.0 97.65 102.00
TSLA 170317C00125000 C 03/17/17 125.0 92.60 97.00
TSLA 170317C00130000 C 03/17/17 130.0 87.70 92.00
TSLA 170317C00135000 C 03/17/17 135.0 82.80 87.00
TSLA 170317C00140000 C 03/17/17 140.0 77.70 82.30
TSLA 170317C00145000 C 03/17/17 145.0 73.00 77.45
TSLA 170317C00150000 C 03/17/17 150.0 68.45 72.50
TSLA 170317C00155000 C 03/17/17 155.0 63.90 68.00
TSLA 170317C00160000 C 03/17/17 160.0 59.70 63.00
TSLA 170317C00165000 C 03/17/17 165.0 55.55 58.95
TSLA 170317C00170000 C 03/17/17 170.0 51.45 54.70
TSLA 170317C00175000 C 03/17/17 175.0 47.30 50.75
TSLA 170317C00180000 C 03/17/17 180.0 43.50 46.80
TSLA 170317C00185000 C 03/17/17 185.0 40.35 43.15
TSLA 170317C00190000 C 03/17/17 190.0 36.75 39.70
TSLA 170317C00195000 C 03/17/17 195.0 33.30 36.40
TSLA 170317C00200000 C 03/17/17 200.0 30.35 33.20
TSLA 170317C00205000 C 03/17/17 205.0 27.65 30.05
TSLA 170317C00210000 C 03/17/17 210.0 25.10 26.90
TSLA 170317C00215000 C 03/17/17 215.0 22.70 24.00
TSLA 170317C00220000 C 03/17/17 220.0 20.40 21.75
TSLA 170317C00225000 C 03/17/17 225.0 18.10 19.50
TSLA 170317C00230000 C 03/17/17 230.0 16.25 17.55
TSLA 170317C00235000 C 03/17/17 235.0 14.45 15.60
TSLA 170317C00240000 C 03/17/17 240.0 12.80 14.05
TSLA 170317C00245000 C 03/17/17 245.0 11.40 12.45
TSLA 170317C00250000 C 03/17/17 250.0 10.05 11.05
TSLA 170317C00255000 C 03/17/17 255.0 8.30 9.80
TSLA 170317C00260000 C 03/17/17 260.0 7.75 8.70
TSLA 170317C00265000 C 03/17/17 265.0 6.30 7.70
TSLA 170317C00270000 C 03/17/17 270.0 5.95 6.85
TSLA 170317C00275000 C 03/17/17 275.0 5.25 6.05
TSLA 170317C00280000 C 03/17/17 280.0 4.55 5.20
TSLA 170317C00285000 C 03/17/17 285.0 4.00 4.70
TSLA 170317C00290000 C 03/17/17 290.0 3.50 4.35
TSLA 170317C00295000 C 03/17/17 295.0 3.00 3.80
TSLA 170317C00300000 C 03/17/17 300.0 2.71 3.40
TSLA 170317C00305000 C 03/17/17 305.0 2.32 3.15
TSLA 170317C00310000 C 03/17/17 310.0 2.07 2.66
TSLA 170317C00315000 C 03/17/17 315.0 1.81 2.42
TSLA 170317C00320000 C 03/17/17 320.0 1.59 2.21
TSLA 170317C00325000 C 03/17/17 325.0 1.42 2.03
TSLA 170317C00330000 C 03/17/17 330.0 1.24 1.87
TSLA 170317C00340000 C 03/17/17 340.0 0.93 1.61
TSLA 170317C00350000 C 03/17/17 350.0 0.70 1.39
TSLA 170317C00360000 C 03/17/17 360.0 0.55 1.24
TSLA 170317C00370000 C 03/17/17 370.0 0.39 1.11
TSLA 170317C00380000 C 03/17/17 380.0 0.30 0.64
TSLA 170317C00390000 C 03/17/17 390.0 0.19 0.93
TSLA 170317C00400000 C 03/17/17 400.0 0.12 0.86
TSLA 170317C00410000 C 03/17/17 410.0 0.06 0.80
TSLA 170317C00420000 C 03/17/17 420.0 0.15 0.72
TSLA 170317P00110000 P 03/17/17 110.0 1.63 2.70
TSLA 170317P00115000 P 03/17/17 115.0 1.95 3.00
TSLA 170317P00120000 P 03/17/17 120.0 2.55 3.15
TSLA 170317P00125000 P 03/17/17 125.0 2.74 3.80
TSLA 170317P00130000 P 03/17/17 130.0 3.20 4.05
TSLA 170317P00135000 P 03/17/17 135.0 3.75 4.80
TSLA 170317P00140000 P 03/17/17 140.0 4.30 5.00
TSLA 170317P00145000 P 03/17/17 145.0 5.05 6.10
TSLA 170317P00150000 P 03/17/17 150.0 5.80 6.85
TSLA 170317P00155000 P 03/17/17 155.0 6.85 7.75
TSLA 170317P00160000 P 03/17/17 160.0 7.55 8.65
TSLA 170317P00165000 P 03/17/17 165.0 8.85 9.80
TSLA 170317P00170000 P 03/17/17 170.0 9.85 11.00
TSLA 170317P00175000 P 03/17/17 175.0 11.05 12.30
TSLA 170317P00180000 P 03/17/17 180.0 12.65 13.35
TSLA 170317P00185000 P 03/17/17 185.0 14.10 15.45
TSLA 170317P00190000 P 03/17/17 190.0 15.70 17.25
TSLA 170317P00195000 P 03/17/17 195.0 17.40 19.20
TSLA 170317P00200000 P 03/17/17 200.0 19.60 21.10
TSLA 170317P00205000 P 03/17/17 205.0 21.55 23.70
TSLA 170317P00210000 P 03/17/17 210.0 23.60 26.25
TSLA 170317P00215000 P 03/17/17 215.0 26.55 28.05
TSLA 170317P00220000 P 03/17/17 220.0 29.40 31.95
TSLA 170317P00225000 P 03/17/17 225.0 31.95 33.85
TSLA 170317P00230000 P 03/17/17 230.0 34.90 37.00
TSLA 170317P00235000 P 03/17/17 235.0 38.00 40.40
TSLA 170317P00240000 P 03/17/17 240.0 41.40 43.95
TSLA 170317P00245000 P 03/17/17 245.0 44.95 47.20
TSLA 170317P00250000 P 03/17/17 250.0 48.60 51.40
TSLA 170317P00255000 P 03/17/17 255.0 52.40 55.20
TSLA 170317P00260000 P 03/17/17 260.0 56.40 59.40
TSLA 170317P00265000 P 03/17/17 265.0 60.40 63.15
TSLA 170317P00270000 P 03/17/17 270.0 64.50 67.60
TSLA 170317P00275000 P 03/17/17 275.0 68.70 72.00
TSLA 170317P00280000 P 03/17/17 280.0 73.10 75.85
TSLA 170317P00285000 P 03/17/17 285.0 77.70 80.80
TSLA 170317P00290000 P 03/17/17 290.0 82.10 85.40
TSLA 170317P00295000 P 03/17/17 295.0 86.70 90.00
TSLA 170317P00300000 P 03/17/17 300.0 91.30 94.50
TSLA 170317P00305000 P 03/17/17 305.0 96.10 98.45
TSLA 170317P00310000 P 03/17/17 310.0 100.70 104.00
TSLA 170317P00315000 P 03/17/17 315.0 105.50 108.50
TSLA 170317P00320000 P 03/17/17 320.0 110.30 112.70
TSLA 170317P00325000 P 03/17/17 325.0 115.10 118.15
TSLA 170317P00330000 P 03/17/17 330.0 119.90 123.20
TSLA 170317P00340000 P 03/17/17 340.0 129.50 132.80
TSLA 170317P00350000 P 03/17/17 350.0 139.30 142.60
TSLA 170317P00360000 P 03/17/17 360.0 148.90 152.40
TSLA 170317P00370000 P 03/17/17 370.0 158.70 162.20
TSLA 170317P00380000 P 03/17/17 380.0 168.50 172.00
TSLA 170317P00390000 P 03/17/17 390.0 178.50 182.00
TSLA 170317P00400000 P 03/17/17 400.0 188.30 191.50
TSLA 170317P00410000 P 03/17/17 410.0 198.10 201.80
TSLA 170317P00420000 P 03/17/17 420.0 207.90 211.80
TSLA 180119C00020000 C 01/19/18 20.0 198.00 202.50
TSLA 180119C00025000 C 01/19/18 25.0 193.00 197.50
TSLA 180119C00030000 C 01/19/18 30.0 187.55 192.50
TSLA 180119C00035000 C 01/19/18 35.0 182.55 187.50
TSLA 180119C00040000 C 01/19/18 40.0 177.55 182.50
TSLA 180119C00045000 C 01/19/18 45.0 172.55 177.50
TSLA 180119C00050000 C 01/19/18 50.0 168.00 172.50
TSLA 180119C00055000 C 01/19/18 55.0 163.00 167.50
TSLA 180119C00060000 C 01/19/18 60.0 157.55 162.50
TSLA 180119C00065000 C 01/19/18 65.0 152.55 157.50
TSLA 180119C00070000 C 01/19/18 70.0 147.55 152.50
TSLA 180119C00075000 C 01/19/18 75.0 143.00 147.50
TSLA 180119C00080000 C 01/19/18 80.0 138.00 142.50
TSLA 180119C00085000 C 01/19/18 85.0 132.55 137.50
TSLA 180119C00090000 C 01/19/18 90.0 127.55 132.50
TSLA 180119C00095000 C 01/19/18 95.0 123.00 127.50
TSLA 180119C00100000 C 01/19/18 100.0 118.00 122.50
TSLA 180119C00105000 C 01/19/18 105.0 113.00 117.50
TSLA 180119C00110000 C 01/19/18 110.0 108.00 112.50
TSLA 180119C00115000 C 01/19/18 115.0 103.00 107.95
TSLA 180119C00120000 C 01/19/18 120.0 99.00 103.50
TSLA 180119C00125000 C 01/19/18 125.0 95.05 99.50
TSLA 180119C00130000 C 01/19/18 130.0 91.00 95.50
TSLA 180119C00135000 C 01/19/18 135.0 87.00 91.25
TSLA 180119C00140000 C 01/19/18 140.0 83.00 87.00
TSLA 180119C00145000 C 01/19/18 145.0 79.00 83.25
TSLA 180119C00150000 C 01/19/18 150.0 75.00 79.95
TSLA 180119C00155000 C 01/19/18 155.0 72.00 76.45
TSLA 180119C00160000 C 01/19/18 160.0 69.00 73.45
TSLA 180119C00165000 C 01/19/18 165.0 65.00 69.75
TSLA 180119C00170000 C 01/19/18 170.0 62.00 66.50
TSLA 180119C00175000 C 01/19/18 175.0 58.50 62.05
TSLA 180119C00180000 C 01/19/18 180.0 56.00 59.00
TSLA 180119C00185000 C 01/19/18 185.0 52.50 55.95
TSLA 180119C00190000 C 01/19/18 190.0 49.50 53.05
TSLA 180119C00195000 C 01/19/18 195.0 47.00 50.20
TSLA 180119C00200000 C 01/19/18 200.0 46.15 48.35
TSLA 180119C00210000 C 01/19/18 210.0 39.50 42.70
TSLA 180119C00220000 C 01/19/18 220.0 36.10 37.85
TSLA 180119C00230000 C 01/19/18 230.0 31.00 34.25
TSLA 180119C00240000 C 01/19/18 240.0 27.40 30.00
TSLA 180119C00250000 C 01/19/18 250.0 24.50 27.00
TSLA 180119C00260000 C 01/19/18 260.0 21.00 24.35
TSLA 180119C00270000 C 01/19/18 270.0 18.00 21.80
TSLA 180119C00280000 C 01/19/18 280.0 15.45 19.00
TSLA 180119C00290000 C 01/19/18 290.0 13.05 17.45
TSLA 180119C00300000 C 01/19/18 300.0 11.60 13.90
TSLA 180119C00310000 C 01/19/18 310.0 9.65 13.75
TSLA 180119C00320000 C 01/19/18 320.0 9.45 10.95
TSLA 180119C00330000 C 01/19/18 330.0 7.05 9.50
TSLA 180119C00340000 C 01/19/18 340.0 5.90 9.85
TSLA 180119C00350000 C 01/19/18 350.0 5.80 7.15
TSLA 180119C00360000 C 01/19/18 360.0 3.50 8.50
TSLA 180119C00370000 C 01/19/18 370.0 3.00 6.55
TSLA 180119C00380000 C 01/19/18 380.0 2.00 7.00
TSLA 180119C00390000 C 01/19/18 390.0 1.50 6.00
TSLA 180119C00400000 C 01/19/18 400.0 2.20 4.15
TSLA 180119C00410000 C 01/19/18 410.0 1.25 3.90
TSLA 180119C00420000 C 01/19/18 420.0 0.55 3.90
TSLA 180119C00430000 C 01/19/18 430.0 1.33 5.50
TSLA 180119C00440000 C 01/19/18 440.0 1.30 4.10
TSLA 180119C00450000 C 01/19/18 450.0 1.20 2.26
TSLA 180119C00460000 C 01/19/18 460.0 0.90 4.90
TSLA 180119C00470000 C 01/19/18 470.0 0.01 4.55
TSLA 180119C00480000 C 01/19/18 480.0 0.30 2.30
TSLA 180119P00020000 P 01/19/18 20.0 0.50 0.65
TSLA 180119P00025000 P 01/19/18 25.0 0.45 0.95
TSLA 180119P00030000 P 01/19/18 30.0 0.66 1.63
TSLA 180119P00035000 P 01/19/18 35.0 0.68 1.65
TSLA 180119P00040000 P 01/19/18 40.0 0.70 2.98
TSLA 180119P00045000 P 01/19/18 45.0 1.50 3.00
TSLA 180119P00050000 P 01/19/18 50.0 2.10 2.75
TSLA 180119P00055000 P 01/19/18 55.0 1.01 5.50
TSLA 180119P00060000 P 01/19/18 60.0 2.60 4.90
TSLA 180119P00065000 P 01/19/18 65.0 1.50 5.95
TSLA 180119P00070000 P 01/19/18 70.0 2.00 6.00
TSLA 180119P00075000 P 01/19/18 75.0 3.25 5.00
TSLA 180119P00080000 P 01/19/18 80.0 3.00 6.20
TSLA 180119P00085000 P 01/19/18 85.0 3.50 6.20
TSLA 180119P00090000 P 01/19/18 90.0 4.00 8.10
TSLA 180119P00095000 P 01/19/18 95.0 5.00 9.50
TSLA 180119P00100000 P 01/19/18 100.0 7.50 8.45
TSLA 180119P00105000 P 01/19/18 105.0 6.20 10.00
TSLA 180119P00110000 P 01/19/18 110.0 7.80 12.00
TSLA 180119P00115000 P 01/19/18 115.0 8.50 13.00
TSLA 180119P00120000 P 01/19/18 120.0 11.55 12.60
TSLA 180119P00125000 P 01/19/18 125.0 12.50 14.50
TSLA 180119P00130000 P 01/19/18 130.0 13.25 14.50
TSLA 180119P00135000 P 01/19/18 135.0 14.00 16.00
TSLA 180119P00140000 P 01/19/18 140.0 15.00 17.00
TSLA 180119P00145000 P 01/19/18 145.0 16.20 19.85
TSLA 180119P00150000 P 01/19/18 150.0 17.90 19.50
TSLA 180119P00155000 P 01/19/18 155.0 18.55 22.50
TSLA 180119P00160000 P 01/19/18 160.0 20.75 23.00
TSLA 180119P00165000 P 01/19/18 165.0 21.70 25.65
TSLA 180119P00170000 P 01/19/18 170.0 24.55 27.05
TSLA 180119P00175000 P 01/19/18 175.0 26.05 28.30
TSLA 180119P00180000 P 01/19/18 180.0 28.50 30.40
TSLA 180119P00185000 P 01/19/18 185.0 29.35 32.55
TSLA 180119P00190000 P 01/19/18 190.0 33.00 34.75
TSLA 180119P00195000 P 01/19/18 195.0 34.00 36.00
TSLA 180119P00200000 P 01/19/18 200.0 37.50 39.00
TSLA 180119P00210000 P 01/19/18 210.0 42.25 43.95
TSLA 180119P00220000 P 01/19/18 220.0 47.85 49.25
TSLA 180119P00230000 P 01/19/18 230.0 53.00 57.00
TSLA 180119P00240000 P 01/19/18 240.0 58.55 63.00
TSLA 180119P00250000 P 01/19/18 250.0 66.50 69.50
TSLA 180119P00260000 P 01/19/18 260.0 72.40 76.50
TSLA 180119P00270000 P 01/19/18 270.0 79.35 83.50
TSLA 180119P00280000 P 01/19/18 280.0 87.10 91.00
TSLA 180119P00290000 P 01/19/18 290.0 94.00 98.50
TSLA 180119P00300000 P 01/19/18 300.0 103.15 106.35
TSLA 180119P00310000 P 01/19/18 310.0 110.50 115.00
TSLA 180119P00320000 P 01/19/18 320.0 119.00 123.50
TSLA 180119P00330000 P 01/19/18 330.0 127.50 131.50
TSLA 180119P00340000 P 01/19/18 340.0 135.50 140.50
TSLA 180119P00350000 P 01/19/18 350.0 145.15 149.50
TSLA 180119P00360000 P 01/19/18 360.0 153.50 158.50
TSLA 180119P00370000 P 01/19/18 370.0 163.00 167.50
TSLA 180119P00380000 P 01/19/18 380.0 172.35 176.50
TSLA 180119P00390000 P 01/19/18 390.0 182.00 186.00
TSLA 180119P00400000 P 01/19/18 400.0 191.00 195.50
TSLA 180119P00410000 P 01/19/18 410.0 200.50 205.00
TSLA 180119P00420000 P 01/19/18 420.0 210.00 214.50
TSLA 180119P00430000 P 01/19/18 430.0 219.55 224.00
TSLA 180119P00440000 P 01/19/18 440.0 229.00 233.50
TSLA 180119P00450000 P 01/19/18 450.0 238.70 243.00
TSLA 180119P00460000 P 01/19/18 460.0 248.50 253.00
TSLA 180119P00470000 P 01/19/18 470.0 258.00 263.00
TSLA 180119P00480000 P 01/19/18 480.0 268.00 272.50

OPRA data is delayed 15 minutes.