Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tesla Inc (TSLA)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 180525C00135000 C May 25, 2018 135.0 139.40 140.65
TSLA 180525C00140000 C May 25, 2018 140.0 134.40 135.65
TSLA 180525C00145000 C May 25, 2018 145.0 129.40 130.65
TSLA 180525C00150000 C May 25, 2018 150.0 123.85 126.55
TSLA 180525C00155000 C May 25, 2018 155.0 118.45 121.15
TSLA 180525C00160000 C May 25, 2018 160.0 113.45 116.15
TSLA 180525C00165000 C May 25, 2018 165.0 108.85 111.55
TSLA 180525C00170000 C May 25, 2018 170.0 104.65 106.15
TSLA 180525C00175000 C May 25, 2018 175.0 98.80 101.55
TSLA 180525C00180000 C May 25, 2018 180.0 93.55 96.10
TSLA 180525C00185000 C May 25, 2018 185.0 88.40 91.10
TSLA 180525C00190000 C May 25, 2018 190.0 83.40 85.95
TSLA 180525C00195000 C May 25, 2018 195.0 78.40 80.95
TSLA 180525C00200000 C May 25, 2018 200.0 74.60 76.10
TSLA 180525C00205000 C May 25, 2018 205.0 68.55 71.00
TSLA 180525C00210000 C May 25, 2018 210.0 63.45 66.00
TSLA 180525C00215000 C May 25, 2018 215.0 58.45 61.00
TSLA 180525C00220000 C May 25, 2018 220.0 53.95 56.15
TSLA 180525C00225000 C May 25, 2018 225.0 48.50 51.05
TSLA 180525C00230000 C May 25, 2018 230.0 44.70 46.05
TSLA 180525C00235000 C May 25, 2018 235.0 38.55 41.10
TSLA 180525C00240000 C May 25, 2018 240.0 34.75 36.25
TSLA 180525C00242500 C May 25, 2018 242.5 31.15 33.65
TSLA 180525C00245000 C May 25, 2018 245.0 29.80 31.40
TSLA 180525C00247500 C May 25, 2018 247.5 26.40 28.95
TSLA 180525C00250000 C May 25, 2018 250.0 24.90 25.95
TSLA 180525C00252500 C May 25, 2018 252.5 21.45 24.05
TSLA 180525C00255000 C May 25, 2018 255.0 20.10 21.65
TSLA 180525C00257500 C May 25, 2018 257.5 17.75 19.20
TSLA 180525C00260000 C May 25, 2018 260.0 15.50 16.55
TSLA 180525C00262500 C May 25, 2018 262.5 13.25 14.20
TSLA 180525C00265000 C May 25, 2018 265.0 11.20 12.10
TSLA 180525C00267500 C May 25, 2018 267.5 9.30 10.05
TSLA 180525C00270000 C May 25, 2018 270.0 7.50 7.80
TSLA 180525C00272500 C May 25, 2018 272.5 5.95 6.40
TSLA 180525C00275000 C May 25, 2018 275.0 4.60 4.75
TSLA 180525C00277500 C May 25, 2018 277.5 3.45 3.70
TSLA 180525C00280000 C May 25, 2018 280.0 2.56 2.70
TSLA 180525C00282500 C May 25, 2018 282.5 1.83 1.98
TSLA 180525C00285000 C May 25, 2018 285.0 1.30 1.40
TSLA 180525C00287500 C May 25, 2018 287.5 0.95 1.04
TSLA 180525C00290000 C May 25, 2018 290.0 0.69 0.75
TSLA 180525C00292500 C May 25, 2018 292.5 0.42 0.51
TSLA 180525C00295000 C May 25, 2018 295.0 0.32 0.42
TSLA 180525C00297500 C May 25, 2018 297.5 0.23 0.31
TSLA 180525C00300000 C May 25, 2018 300.0 0.20 0.24
TSLA 180525C00302500 C May 25, 2018 302.5 0.15 0.23
TSLA 180525C00305000 C May 25, 2018 305.0 0.10 0.16
TSLA 180525C00307500 C May 25, 2018 307.5 0.09 0.15
TSLA 180525C00310000 C May 25, 2018 310.0 0.06 0.12
TSLA 180525C00312500 C May 25, 2018 312.5 0.06 0.09
TSLA 180525C00315000 C May 25, 2018 315.0 0.00 0.10
TSLA 180525C00317500 C May 25, 2018 317.5 0.02 0.10
TSLA 180525C00320000 C May 25, 2018 320.0 0.02 0.07
TSLA 180525C00322500 C May 25, 2018 322.5 0.00 0.07
TSLA 180525C00325000 C May 25, 2018 325.0 0.02 0.05
TSLA 180525C00327500 C May 25, 2018 327.5 0.01 0.05
TSLA 180525C00330000 C May 25, 2018 330.0 0.01 0.03
TSLA 180525C00332500 C May 25, 2018 332.5 0.02 0.03
TSLA 180525C00335000 C May 25, 2018 335.0 0.00 0.03
TSLA 180525C00337500 C May 25, 2018 337.5 0.01 0.03
TSLA 180525C00340000 C May 25, 2018 340.0 0.01 0.03
TSLA 180525C00342500 C May 25, 2018 342.5 0.00 0.03
TSLA 180525C00345000 C May 25, 2018 345.0 0.01 0.03
TSLA 180525C00347500 C May 25, 2018 347.5 0.00 0.03
TSLA 180525C00350000 C May 25, 2018 350.0 0.01 0.03
TSLA 180525C00352500 C May 25, 2018 352.5 0.00 0.14
TSLA 180525C00355000 C May 25, 2018 355.0 0.00 0.02
TSLA 180525C00360000 C May 25, 2018 360.0 0.00 0.01
TSLA 180525C00365000 C May 25, 2018 365.0 0.00 0.12
TSLA 180525C00370000 C May 25, 2018 370.0 0.00 0.05
TSLA 180525C00375000 C May 25, 2018 375.0 0.00 0.02
TSLA 180525C00380000 C May 25, 2018 380.0 0.00 0.02
TSLA 180525C00385000 C May 25, 2018 385.0 0.00 0.11
TSLA 180525C00390000 C May 25, 2018 390.0 0.00 0.12
TSLA 180525C00395000 C May 25, 2018 395.0 0.00 0.11
TSLA 180525C00400000 C May 25, 2018 400.0 0.00 0.03
TSLA 180525C00405000 C May 25, 2018 405.0 0.00 0.11
TSLA 180525C00410000 C May 25, 2018 410.0 0.00 0.05
TSLA 180525C00415000 C May 25, 2018 415.0 0.00 0.12
TSLA 180525C00420000 C May 25, 2018 420.0 0.00 0.01
TSLA 180525P00135000 P May 25, 2018 135.0 0.00 0.13
TSLA 180525P00140000 P May 25, 2018 140.0 0.00 0.11
TSLA 180525P00145000 P May 25, 2018 145.0 0.00 0.12
TSLA 180525P00150000 P May 25, 2018 150.0 0.00 0.12
TSLA 180525P00155000 P May 25, 2018 155.0 0.00 0.13
TSLA 180525P00160000 P May 25, 2018 160.0 0.00 0.13
TSLA 180525P00165000 P May 25, 2018 165.0 0.00 0.12
TSLA 180525P00170000 P May 25, 2018 170.0 0.00 0.13
TSLA 180525P00175000 P May 25, 2018 175.0 0.01 0.02
TSLA 180525P00180000 P May 25, 2018 180.0 0.00 0.03
TSLA 180525P00185000 P May 25, 2018 185.0 0.00 0.04
TSLA 180525P00190000 P May 25, 2018 190.0 0.00 0.04
TSLA 180525P00195000 P May 25, 2018 195.0 0.00 0.04
TSLA 180525P00200000 P May 25, 2018 200.0 0.00 0.04
TSLA 180525P00205000 P May 25, 2018 205.0 0.00 0.07
TSLA 180525P00210000 P May 25, 2018 210.0 0.00 0.07
TSLA 180525P00215000 P May 25, 2018 215.0 0.01 0.06
TSLA 180525P00220000 P May 25, 2018 220.0 0.01 0.04
TSLA 180525P00225000 P May 25, 2018 225.0 0.02 0.06
TSLA 180525P00230000 P May 25, 2018 230.0 0.06 0.08
TSLA 180525P00235000 P May 25, 2018 235.0 0.07 0.10
TSLA 180525P00240000 P May 25, 2018 240.0 0.09 0.13
TSLA 180525P00242500 P May 25, 2018 242.5 0.12 0.17
TSLA 180525P00245000 P May 25, 2018 245.0 0.15 0.20
TSLA 180525P00247500 P May 25, 2018 247.5 0.20 0.24
TSLA 180525P00250000 P May 25, 2018 250.0 0.23 0.31
TSLA 180525P00252500 P May 25, 2018 252.5 0.32 0.35
TSLA 180525P00255000 P May 25, 2018 255.0 0.41 0.49
TSLA 180525P00257500 P May 25, 2018 257.5 0.56 0.64
TSLA 180525P00260000 P May 25, 2018 260.0 0.77 0.86
TSLA 180525P00262500 P May 25, 2018 262.5 1.04 1.15
TSLA 180525P00265000 P May 25, 2018 265.0 1.44 1.55
TSLA 180525P00267500 P May 25, 2018 267.5 1.93 2.11
TSLA 180525P00270000 P May 25, 2018 270.0 2.62 2.80
TSLA 180525P00272500 P May 25, 2018 272.5 3.50 3.75
TSLA 180525P00275000 P May 25, 2018 275.0 4.55 4.90
TSLA 180525P00277500 P May 25, 2018 277.5 5.85 6.20
TSLA 180525P00280000 P May 25, 2018 280.0 7.40 7.90
TSLA 180525P00282500 P May 25, 2018 282.5 9.15 9.70
TSLA 180525P00285000 P May 25, 2018 285.0 11.15 11.80
TSLA 180525P00287500 P May 25, 2018 287.5 12.95 13.95
TSLA 180525P00290000 P May 25, 2018 290.0 15.20 16.10
TSLA 180525P00292500 P May 25, 2018 292.5 17.50 18.35
TSLA 180525P00295000 P May 25, 2018 295.0 19.85 20.90
TSLA 180525P00297500 P May 25, 2018 297.5 22.35 23.55
TSLA 180525P00300000 P May 25, 2018 300.0 24.90 26.35
TSLA 180525P00302500 P May 25, 2018 302.5 27.25 28.50
TSLA 180525P00305000 P May 25, 2018 305.0 29.70 31.05
TSLA 180525P00307500 P May 25, 2018 307.5 32.00 33.20
TSLA 180525P00310000 P May 25, 2018 310.0 34.65 35.90
TSLA 180525P00312500 P May 25, 2018 312.5 36.25 38.80
TSLA 180525P00315000 P May 25, 2018 315.0 39.40 41.25
TSLA 180525P00317500 P May 25, 2018 317.5 41.10 43.75
TSLA 180525P00320000 P May 25, 2018 320.0 44.40 46.25
TSLA 180525P00322500 P May 25, 2018 322.5 46.25 48.80
TSLA 180525P00325000 P May 25, 2018 325.0 49.60 50.90
TSLA 180525P00327500 P May 25, 2018 327.5 51.95 53.75
TSLA 180525P00330000 P May 25, 2018 330.0 54.55 56.00
TSLA 180525P00332500 P May 25, 2018 332.5 56.05 58.75
TSLA 180525P00335000 P May 25, 2018 335.0 58.55 61.25
TSLA 180525P00337500 P May 25, 2018 337.5 61.20 63.80
TSLA 180525P00340000 P May 25, 2018 340.0 63.55 66.20
TSLA 180525P00342500 P May 25, 2018 342.5 66.05 68.75
TSLA 180525P00345000 P May 25, 2018 345.0 68.55 71.20
TSLA 180525P00347500 P May 25, 2018 347.5 71.00 73.70
TSLA 180525P00350000 P May 25, 2018 350.0 74.45 76.00
TSLA 180525P00352500 P May 25, 2018 352.5 76.00 78.70
TSLA 180525P00355000 P May 25, 2018 355.0 78.50 81.20
TSLA 180525P00360000 P May 25, 2018 360.0 83.50 86.20
TSLA 180525P00365000 P May 25, 2018 365.0 88.50 91.20
TSLA 180525P00370000 P May 25, 2018 370.0 93.50 96.20
TSLA 180525P00375000 P May 25, 2018 375.0 98.50 101.20
TSLA 180525P00380000 P May 25, 2018 380.0 103.50 106.20
TSLA 180525P00385000 P May 25, 2018 385.0 108.50 111.20
TSLA 180525P00390000 P May 25, 2018 390.0 113.50 116.20
TSLA 180525P00395000 P May 25, 2018 395.0 118.65 121.30
TSLA 180525P00400000 P May 25, 2018 400.0 123.65 126.30
TSLA 180525P00405000 P May 25, 2018 405.0 128.65 131.30
TSLA 180525P00410000 P May 25, 2018 410.0 134.35 135.60
TSLA 180525P00415000 P May 25, 2018 415.0 139.35 140.60
TSLA 180525P00420000 P May 25, 2018 420.0 144.35 145.60
TSLA 180601C00135000 C Jun 01, 2018 135.0 138.75 140.85
TSLA 180601C00140000 C Jun 01, 2018 140.0 133.75 135.85
TSLA 180601C00145000 C Jun 01, 2018 145.0 129.05 131.25
TSLA 180601C00150000 C Jun 01, 2018 150.0 124.00 126.10
TSLA 180601C00155000 C Jun 01, 2018 155.0 119.00 121.10
TSLA 180601C00160000 C Jun 01, 2018 160.0 113.75 115.85
TSLA 180601C00165000 C Jun 01, 2018 165.0 108.80 110.85
TSLA 180601C00170000 C Jun 01, 2018 170.0 103.75 105.85
TSLA 180601C00175000 C Jun 01, 2018 175.0 98.75 100.90
TSLA 180601C00180000 C Jun 01, 2018 180.0 93.80 95.90
TSLA 180601C00185000 C Jun 01, 2018 185.0 88.85 90.90
TSLA 180601C00190000 C Jun 01, 2018 190.0 83.80 85.95
TSLA 180601C00195000 C Jun 01, 2018 195.0 78.85 81.05
TSLA 180601C00200000 C Jun 01, 2018 200.0 74.70 75.95
TSLA 180601C00205000 C Jun 01, 2018 205.0 68.95 71.00
TSLA 180601C00210000 C Jun 01, 2018 210.0 63.95 66.00
TSLA 180601C00215000 C Jun 01, 2018 215.0 58.95 61.05
TSLA 180601C00220000 C Jun 01, 2018 220.0 54.00 56.15
TSLA 180601C00225000 C Jun 01, 2018 225.0 49.10 51.15
TSLA 180601C00230000 C Jun 01, 2018 230.0 44.20 46.20
TSLA 180601C00235000 C Jun 01, 2018 235.0 39.35 41.35
TSLA 180601C00240000 C Jun 01, 2018 240.0 34.60 36.60
TSLA 180601C00242500 C Jun 01, 2018 242.5 32.25 34.10
TSLA 180601C00245000 C Jun 01, 2018 245.0 29.90 31.85
TSLA 180601C00247500 C Jun 01, 2018 247.5 27.90 29.40
TSLA 180601C00250000 C Jun 01, 2018 250.0 26.05 27.20
TSLA 180601C00252500 C Jun 01, 2018 252.5 23.85 24.95
TSLA 180601C00255000 C Jun 01, 2018 255.0 21.65 22.45
TSLA 180601C00257500 C Jun 01, 2018 257.5 19.00 20.55
TSLA 180601C00260000 C Jun 01, 2018 260.0 17.55 18.25
TSLA 180601C00262500 C Jun 01, 2018 262.5 15.40 16.25
TSLA 180601C00265000 C Jun 01, 2018 265.0 13.75 14.50
TSLA 180601C00267500 C Jun 01, 2018 267.5 12.10 12.65
TSLA 180601C00270000 C Jun 01, 2018 270.0 10.55 11.05
TSLA 180601C00272500 C Jun 01, 2018 272.5 9.00 9.50
TSLA 180601C00275000 C Jun 01, 2018 275.0 7.65 8.05
TSLA 180601C00277500 C Jun 01, 2018 277.5 6.45 6.75
TSLA 180601C00280000 C Jun 01, 2018 280.0 5.35 5.70
TSLA 180601C00282500 C Jun 01, 2018 282.5 4.45 4.70
TSLA 180601C00285000 C Jun 01, 2018 285.0 3.65 3.85
TSLA 180601C00287500 C Jun 01, 2018 287.5 2.96 3.15
TSLA 180601C00290000 C Jun 01, 2018 290.0 2.39 2.54
TSLA 180601C00292500 C Jun 01, 2018 292.5 1.91 2.12
TSLA 180601C00295000 C Jun 01, 2018 295.0 1.55 1.69
TSLA 180601C00297500 C Jun 01, 2018 297.5 1.19 1.36
TSLA 180601C00300000 C Jun 01, 2018 300.0 1.00 1.06
TSLA 180601C00302500 C Jun 01, 2018 302.5 0.73 0.87
TSLA 180601C00305000 C Jun 01, 2018 305.0 0.56 0.71
TSLA 180601C00307500 C Jun 01, 2018 307.5 0.43 0.56
TSLA 180601C00310000 C Jun 01, 2018 310.0 0.34 0.46
TSLA 180601C00312500 C Jun 01, 2018 312.5 0.26 0.37
TSLA 180601C00315000 C Jun 01, 2018 315.0 0.20 0.31
TSLA 180601C00317500 C Jun 01, 2018 317.5 0.15 0.27
TSLA 180601C00320000 C Jun 01, 2018 320.0 0.15 0.23
TSLA 180601C00322500 C Jun 01, 2018 322.5 0.08 0.21
TSLA 180601C00325000 C Jun 01, 2018 325.0 0.10 0.17
TSLA 180601C00327500 C Jun 01, 2018 327.5 0.04 0.16
TSLA 180601C00330000 C Jun 01, 2018 330.0 0.09 0.15
TSLA 180601C00332500 C Jun 01, 2018 332.5 0.06 0.11
TSLA 180601C00335000 C Jun 01, 2018 335.0 0.01 0.11
TSLA 180601C00337500 C Jun 01, 2018 337.5 0.01 0.10
TSLA 180601C00340000 C Jun 01, 2018 340.0 0.00 0.12
TSLA 180601C00345000 C Jun 01, 2018 345.0 0.00 0.09
TSLA 180601C00350000 C Jun 01, 2018 350.0 0.00 0.05
TSLA 180601C00355000 C Jun 01, 2018 355.0 0.02 0.12
TSLA 180601C00360000 C Jun 01, 2018 360.0 0.00 0.13
TSLA 180601C00365000 C Jun 01, 2018 365.0 0.00 0.10
TSLA 180601C00370000 C Jun 01, 2018 370.0 0.00 0.16
TSLA 180601C00375000 C Jun 01, 2018 375.0 0.00 0.10
TSLA 180601C00380000 C Jun 01, 2018 380.0 0.00 0.09
TSLA 180601C00385000 C Jun 01, 2018 385.0 0.00 0.06
TSLA 180601C00390000 C Jun 01, 2018 390.0 0.00 0.13
TSLA 180601C00395000 C Jun 01, 2018 395.0 0.00 0.13
TSLA 180601C00400000 C Jun 01, 2018 400.0 0.00 0.09
TSLA 180601C00405000 C Jun 01, 2018 405.0 0.00 0.12
TSLA 180601C00410000 C Jun 01, 2018 410.0 0.00 0.14
TSLA 180601C00415000 C Jun 01, 2018 415.0 0.00 0.10
TSLA 180601C00420000 C Jun 01, 2018 420.0 0.00 0.11
TSLA 180601C00440000 C Jun 01, 2018 440.0 0.00 0.12
TSLA 180601C00460000 C Jun 01, 2018 460.0 0.00 0.10
TSLA 180601C00480000 C Jun 01, 2018 480.0 0.00 0.12
TSLA 180601C00500000 C Jun 01, 2018 500.0 0.00 0.09
TSLA 180601C00520000 C Jun 01, 2018 520.0 0.00 0.13
TSLA 180601C00540000 C Jun 01, 2018 540.0 0.00 0.11
TSLA 180601C00560000 C Jun 01, 2018 560.0 0.00 0.11
TSLA 180601C00580000 C Jun 01, 2018 580.0 0.00 0.13
TSLA 180601P00135000 P Jun 01, 2018 135.0 0.00 0.13
TSLA 180601P00140000 P Jun 01, 2018 140.0 0.00 0.15
TSLA 180601P00145000 P Jun 01, 2018 145.0 0.00 0.13
TSLA 180601P00150000 P Jun 01, 2018 150.0 0.00 0.15
TSLA 180601P00155000 P Jun 01, 2018 155.0 0.00 0.10
TSLA 180601P00160000 P Jun 01, 2018 160.0 0.00 0.15
TSLA 180601P00165000 P Jun 01, 2018 165.0 0.02 0.13
TSLA 180601P00170000 P Jun 01, 2018 170.0 0.00 0.17
TSLA 180601P00175000 P Jun 01, 2018 175.0 0.00 0.11
TSLA 180601P00180000 P Jun 01, 2018 180.0 0.06 0.18
TSLA 180601P00185000 P Jun 01, 2018 185.0 0.05 0.14
TSLA 180601P00190000 P Jun 01, 2018 190.0 0.07 0.16
TSLA 180601P00195000 P Jun 01, 2018 195.0 0.11 0.19
TSLA 180601P00200000 P Jun 01, 2018 200.0 0.14 0.25
TSLA 180601P00205000 P Jun 01, 2018 205.0 0.17 0.26
TSLA 180601P00210000 P Jun 01, 2018 210.0 0.20 0.30
TSLA 180601P00215000 P Jun 01, 2018 215.0 0.25 0.37
TSLA 180601P00220000 P Jun 01, 2018 220.0 0.31 0.38
TSLA 180601P00225000 P Jun 01, 2018 225.0 0.39 0.48
TSLA 180601P00230000 P Jun 01, 2018 230.0 0.49 0.60
TSLA 180601P00235000 P Jun 01, 2018 235.0 0.62 0.70
TSLA 180601P00240000 P Jun 01, 2018 240.0 0.81 0.91
TSLA 180601P00242500 P Jun 01, 2018 242.5 0.92 1.03
TSLA 180601P00245000 P Jun 01, 2018 245.0 1.06 1.18
TSLA 180601P00247500 P Jun 01, 2018 247.5 1.24 1.38
TSLA 180601P00250000 P Jun 01, 2018 250.0 1.46 1.58
TSLA 180601P00252500 P Jun 01, 2018 252.5 1.69 1.85
TSLA 180601P00255000 P Jun 01, 2018 255.0 1.99 2.17
TSLA 180601P00257500 P Jun 01, 2018 257.5 2.36 2.58
TSLA 180601P00260000 P Jun 01, 2018 260.0 2.85 2.99
TSLA 180601P00262500 P Jun 01, 2018 262.5 3.35 3.55
TSLA 180601P00265000 P Jun 01, 2018 265.0 4.00 4.25
TSLA 180601P00267500 P Jun 01, 2018 267.5 4.75 5.00
TSLA 180601P00270000 P Jun 01, 2018 270.0 5.65 5.90
TSLA 180601P00272500 P Jun 01, 2018 272.5 6.65 6.90
TSLA 180601P00275000 P Jun 01, 2018 275.0 7.70 8.10
TSLA 180601P00277500 P Jun 01, 2018 277.5 8.95 9.50
TSLA 180601P00280000 P Jun 01, 2018 280.0 10.35 10.75
TSLA 180601P00282500 P Jun 01, 2018 282.5 11.90 12.55
TSLA 180601P00285000 P Jun 01, 2018 285.0 13.55 14.00
TSLA 180601P00287500 P Jun 01, 2018 287.5 15.35 16.00
TSLA 180601P00290000 P Jun 01, 2018 290.0 17.30 17.90
TSLA 180601P00292500 P Jun 01, 2018 292.5 19.25 20.10
TSLA 180601P00295000 P Jun 01, 2018 295.0 21.25 22.10
TSLA 180601P00297500 P Jun 01, 2018 297.5 23.40 24.40
TSLA 180601P00300000 P Jun 01, 2018 300.0 25.70 26.65
TSLA 180601P00302500 P Jun 01, 2018 302.5 27.80 29.25
TSLA 180601P00305000 P Jun 01, 2018 305.0 30.10 31.60
TSLA 180601P00307500 P Jun 01, 2018 307.5 32.45 34.00
TSLA 180601P00310000 P Jun 01, 2018 310.0 34.75 36.40
TSLA 180601P00312500 P Jun 01, 2018 312.5 36.90 38.85
TSLA 180601P00315000 P Jun 01, 2018 315.0 39.35 41.35
TSLA 180601P00317500 P Jun 01, 2018 317.5 41.60 43.75
TSLA 180601P00320000 P Jun 01, 2018 320.0 44.25 46.30
TSLA 180601P00322500 P Jun 01, 2018 322.5 46.70 48.75
TSLA 180601P00325000 P Jun 01, 2018 325.0 49.00 51.25
TSLA 180601P00327500 P Jun 01, 2018 327.5 51.65 53.70
TSLA 180601P00330000 P Jun 01, 2018 330.0 54.60 56.15
TSLA 180601P00332500 P Jun 01, 2018 332.5 56.60 58.70
TSLA 180601P00335000 P Jun 01, 2018 335.0 59.10 61.20
TSLA 180601P00337500 P Jun 01, 2018 337.5 61.60 63.65
TSLA 180601P00340000 P Jun 01, 2018 340.0 64.50 66.10
TSLA 180601P00345000 P Jun 01, 2018 345.0 69.05 71.10
TSLA 180601P00350000 P Jun 01, 2018 350.0 74.05 76.15
TSLA 180601P00355000 P Jun 01, 2018 355.0 79.05 81.15
TSLA 180601P00360000 P Jun 01, 2018 360.0 83.85 86.05
TSLA 180601P00365000 P Jun 01, 2018 365.0 88.85 91.05
TSLA 180601P00370000 P Jun 01, 2018 370.0 94.00 96.05
TSLA 180601P00375000 P Jun 01, 2018 375.0 99.45 101.10
TSLA 180601P00380000 P Jun 01, 2018 380.0 103.85 106.10
TSLA 180601P00385000 P Jun 01, 2018 385.0 108.85 111.10
TSLA 180601P00390000 P Jun 01, 2018 390.0 113.85 116.10
TSLA 180601P00395000 P Jun 01, 2018 395.0 118.80 121.00
TSLA 180601P00400000 P Jun 01, 2018 400.0 123.80 126.00
TSLA 180601P00405000 P Jun 01, 2018 405.0 128.95 131.05
TSLA 180601P00410000 P Jun 01, 2018 410.0 133.95 136.00
TSLA 180601P00415000 P Jun 01, 2018 415.0 138.95 141.00
TSLA 180601P00420000 P Jun 01, 2018 420.0 143.95 146.05
TSLA 180601P00440000 P Jun 01, 2018 440.0 163.80 166.05
TSLA 180601P00460000 P Jun 01, 2018 460.0 183.80 186.05
TSLA 180601P00480000 P Jun 01, 2018 480.0 203.80 206.05
TSLA 180601P00500000 P Jun 01, 2018 500.0 223.80 226.05
TSLA 180601P00520000 P Jun 01, 2018 520.0 243.75 245.95
TSLA 180601P00540000 P Jun 01, 2018 540.0 263.75 265.95
TSLA 180601P00560000 P Jun 01, 2018 560.0 283.75 285.95
TSLA 180601P00580000 P Jun 01, 2018 580.0 303.75 305.95
TSLA 180608C00135000 C Jun 08, 2018 135.0 139.00 140.75
TSLA 180608C00140000 C Jun 08, 2018 140.0 134.25 136.00
TSLA 180608C00145000 C Jun 08, 2018 145.0 129.05 130.75
TSLA 180608C00150000 C Jun 08, 2018 150.0 124.40 125.95
TSLA 180608C00155000 C Jun 08, 2018 155.0 119.30 120.95
TSLA 180608C00160000 C Jun 08, 2018 160.0 114.30 116.05
TSLA 180608C00165000 C Jun 08, 2018 165.0 109.30 111.00
TSLA 180608C00170000 C Jun 08, 2018 170.0 104.10 105.80
TSLA 180608C00175000 C Jun 08, 2018 175.0 99.20 100.80
TSLA 180608C00180000 C Jun 08, 2018 180.0 94.20 95.85
TSLA 180608C00185000 C Jun 08, 2018 185.0 89.25 90.85
TSLA 180608C00190000 C Jun 08, 2018 190.0 84.25 85.90
TSLA 180608C00195000 C Jun 08, 2018 195.0 79.30 80.90
TSLA 180608C00200000 C Jun 08, 2018 200.0 74.35 75.95
TSLA 180608C00205000 C Jun 08, 2018 205.0 69.40 71.00
TSLA 180608C00210000 C Jun 08, 2018 210.0 64.45 66.15
TSLA 180608C00215000 C Jun 08, 2018 215.0 59.50 61.15
TSLA 180608C00220000 C Jun 08, 2018 220.0 54.70 56.25
TSLA 180608C00225000 C Jun 08, 2018 225.0 49.80 51.40
TSLA 180608C00230000 C Jun 08, 2018 230.0 45.10 46.60
TSLA 180608C00235000 C Jun 08, 2018 235.0 40.40 41.85
TSLA 180608C00240000 C Jun 08, 2018 240.0 36.10 37.20
TSLA 180608C00242500 C Jun 08, 2018 242.5 33.60 34.95
TSLA 180608C00245000 C Jun 08, 2018 245.0 31.40 32.70
TSLA 180608C00247500 C Jun 08, 2018 247.5 29.45 30.50
TSLA 180608C00250000 C Jun 08, 2018 250.0 27.35 28.35
TSLA 180608C00252500 C Jun 08, 2018 252.5 25.25 26.25
TSLA 180608C00255000 C Jun 08, 2018 255.0 23.40 24.10
TSLA 180608C00257500 C Jun 08, 2018 257.5 21.50 22.15
TSLA 180608C00260000 C Jun 08, 2018 260.0 19.60 20.30
TSLA 180608C00262500 C Jun 08, 2018 262.5 17.60 18.45
TSLA 180608C00265000 C Jun 08, 2018 265.0 16.15 16.70
TSLA 180608C00267500 C Jun 08, 2018 267.5 14.30 15.00
TSLA 180608C00270000 C Jun 08, 2018 270.0 13.10 13.45
TSLA 180608C00272500 C Jun 08, 2018 272.5 11.60 12.05
TSLA 180608C00275000 C Jun 08, 2018 275.0 10.25 10.65
TSLA 180608C00277500 C Jun 08, 2018 277.5 9.05 9.40
TSLA 180608C00280000 C Jun 08, 2018 280.0 7.95 8.25
TSLA 180608C00282500 C Jun 08, 2018 282.5 6.90 7.20
TSLA 180608C00285000 C Jun 08, 2018 285.0 6.00 6.25
TSLA 180608C00287500 C Jun 08, 2018 287.5 5.10 5.40
TSLA 180608C00290000 C Jun 08, 2018 290.0 4.40 4.65
TSLA 180608C00292500 C Jun 08, 2018 292.5 3.70 4.00
TSLA 180608C00295000 C Jun 08, 2018 295.0 3.15 3.40
TSLA 180608C00297500 C Jun 08, 2018 297.5 2.66 2.86
TSLA 180608C00300000 C Jun 08, 2018 300.0 2.22 2.40
TSLA 180608C00302500 C Jun 08, 2018 302.5 1.86 2.03
TSLA 180608C00305000 C Jun 08, 2018 305.0 1.55 1.70
TSLA 180608C00307500 C Jun 08, 2018 307.5 1.28 1.44
TSLA 180608C00310000 C Jun 08, 2018 310.0 1.06 1.21
TSLA 180608C00312500 C Jun 08, 2018 312.5 0.86 1.02
TSLA 180608C00315000 C Jun 08, 2018 315.0 0.71 0.87
TSLA 180608C00317500 C Jun 08, 2018 317.5 0.59 0.75
TSLA 180608C00320000 C Jun 08, 2018 320.0 0.49 0.65
TSLA 180608C00322500 C Jun 08, 2018 322.5 0.39 0.55
TSLA 180608C00325000 C Jun 08, 2018 325.0 0.35 0.48
TSLA 180608C00327500 C Jun 08, 2018 327.5 0.25 0.41
TSLA 180608C00330000 C Jun 08, 2018 330.0 0.19 0.37
TSLA 180608C00332500 C Jun 08, 2018 332.5 0.20 0.32
TSLA 180608C00335000 C Jun 08, 2018 335.0 0.11 0.27
TSLA 180608C00337500 C Jun 08, 2018 337.5 0.08 0.23
TSLA 180608C00340000 C Jun 08, 2018 340.0 0.07 0.21
TSLA 180608C00345000 C Jun 08, 2018 345.0 0.04 0.18
TSLA 180608C00350000 C Jun 08, 2018 350.0 0.08 0.14
TSLA 180608C00355000 C Jun 08, 2018 355.0 0.00 0.13
TSLA 180608C00360000 C Jun 08, 2018 360.0 0.00 0.15
TSLA 180608C00365000 C Jun 08, 2018 365.0 0.00 0.14
TSLA 180608C00370000 C Jun 08, 2018 370.0 0.00 0.13
TSLA 180608C00375000 C Jun 08, 2018 375.0 0.00 0.13
TSLA 180608C00380000 C Jun 08, 2018 380.0 0.00 0.12
TSLA 180608C00385000 C Jun 08, 2018 385.0 0.00 0.11
TSLA 180608C00390000 C Jun 08, 2018 390.0 0.00 0.11
TSLA 180608C00395000 C Jun 08, 2018 395.0 0.00 0.10
TSLA 180608C00400000 C Jun 08, 2018 400.0 0.00 0.10
TSLA 180608C00420000 C Jun 08, 2018 420.0 0.00 0.09
TSLA 180608C00440000 C Jun 08, 2018 440.0 0.00 0.08
TSLA 180608C00460000 C Jun 08, 2018 460.0 0.00 0.08
TSLA 180608C00480000 C Jun 08, 2018 480.0 0.00 0.08
TSLA 180608C00500000 C Jun 08, 2018 500.0 0.00 0.08
TSLA 180608C00520000 C Jun 08, 2018 520.0 0.00 0.08
TSLA 180608C00540000 C Jun 08, 2018 540.0 0.00 0.08
TSLA 180608C00560000 C Jun 08, 2018 560.0 0.00 0.08
TSLA 180608C00580000 C Jun 08, 2018 580.0 0.00 0.01
TSLA 180608P00135000 P Jun 08, 2018 135.0 0.00 0.10
TSLA 180608P00140000 P Jun 08, 2018 140.0 0.00 0.13
TSLA 180608P00145000 P Jun 08, 2018 145.0 0.00 0.15
TSLA 180608P00150000 P Jun 08, 2018 150.0 0.00 0.17
TSLA 180608P00155000 P Jun 08, 2018 155.0 0.02 0.18
TSLA 180608P00160000 P Jun 08, 2018 160.0 0.04 0.14
TSLA 180608P00165000 P Jun 08, 2018 165.0 0.08 0.25
TSLA 180608P00170000 P Jun 08, 2018 170.0 0.11 0.28
TSLA 180608P00175000 P Jun 08, 2018 175.0 0.14 0.31
TSLA 180608P00180000 P Jun 08, 2018 180.0 0.16 0.25
TSLA 180608P00185000 P Jun 08, 2018 185.0 0.20 0.36
TSLA 180608P00190000 P Jun 08, 2018 190.0 0.24 0.37
TSLA 180608P00195000 P Jun 08, 2018 195.0 0.28 0.42
TSLA 180608P00200000 P Jun 08, 2018 200.0 0.33 0.46
TSLA 180608P00205000 P Jun 08, 2018 205.0 0.40 0.54
TSLA 180608P00210000 P Jun 08, 2018 210.0 0.47 0.61
TSLA 180608P00215000 P Jun 08, 2018 215.0 0.55 0.72
TSLA 180608P00220000 P Jun 08, 2018 220.0 0.70 0.84
TSLA 180608P00225000 P Jun 08, 2018 225.0 0.86 1.01
TSLA 180608P00230000 P Jun 08, 2018 230.0 1.09 1.24
TSLA 180608P00235000 P Jun 08, 2018 235.0 1.37 1.52
TSLA 180608P00240000 P Jun 08, 2018 240.0 1.75 1.91
TSLA 180608P00242500 P Jun 08, 2018 242.5 1.99 2.15
TSLA 180608P00245000 P Jun 08, 2018 245.0 2.27 2.42
TSLA 180608P00247500 P Jun 08, 2018 247.5 2.59 2.74
TSLA 180608P00250000 P Jun 08, 2018 250.0 2.94 3.15
TSLA 180608P00252500 P Jun 08, 2018 252.5 3.35 3.55
TSLA 180608P00255000 P Jun 08, 2018 255.0 3.80 4.05
TSLA 180608P00257500 P Jun 08, 2018 257.5 4.35 4.60
TSLA 180608P00260000 P Jun 08, 2018 260.0 4.95 5.25
TSLA 180608P00262500 P Jun 08, 2018 262.5 5.65 5.95
TSLA 180608P00265000 P Jun 08, 2018 265.0 6.40 6.70
TSLA 180608P00267500 P Jun 08, 2018 267.5 7.25 7.60
TSLA 180608P00270000 P Jun 08, 2018 270.0 8.20 8.55
TSLA 180608P00272500 P Jun 08, 2018 272.5 9.25 9.65
TSLA 180608P00275000 P Jun 08, 2018 275.0 10.40 10.80
TSLA 180608P00277500 P Jun 08, 2018 277.5 11.65 12.05
TSLA 180608P00280000 P Jun 08, 2018 280.0 13.00 13.45
TSLA 180608P00282500 P Jun 08, 2018 282.5 14.40 14.90
TSLA 180608P00285000 P Jun 08, 2018 285.0 15.95 16.45
TSLA 180608P00287500 P Jun 08, 2018 287.5 17.60 18.15
TSLA 180608P00290000 P Jun 08, 2018 290.0 19.25 20.00
TSLA 180608P00292500 P Jun 08, 2018 292.5 21.05 21.75
TSLA 180608P00295000 P Jun 08, 2018 295.0 22.95 23.70
TSLA 180608P00297500 P Jun 08, 2018 297.5 24.90 25.70
TSLA 180608P00300000 P Jun 08, 2018 300.0 26.90 27.90
TSLA 180608P00302500 P Jun 08, 2018 302.5 29.05 30.15
TSLA 180608P00305000 P Jun 08, 2018 305.0 31.10 32.15
TSLA 180608P00307500 P Jun 08, 2018 307.5 33.35 34.40
TSLA 180608P00310000 P Jun 08, 2018 310.0 35.60 36.70
TSLA 180608P00312500 P Jun 08, 2018 312.5 37.90 39.30
TSLA 180608P00315000 P Jun 08, 2018 315.0 40.25 41.65
TSLA 180608P00317500 P Jun 08, 2018 317.5 42.60 44.00
TSLA 180608P00320000 P Jun 08, 2018 320.0 44.95 46.35
TSLA 180608P00322500 P Jun 08, 2018 322.5 47.20 48.75
TSLA 180608P00325000 P Jun 08, 2018 325.0 49.75 51.30
TSLA 180608P00327500 P Jun 08, 2018 327.5 52.15 53.65
TSLA 180608P00330000 P Jun 08, 2018 330.0 54.65 56.15
TSLA 180608P00332500 P Jun 08, 2018 332.5 56.95 58.55
TSLA 180608P00335000 P Jun 08, 2018 335.0 59.40 61.00
TSLA 180608P00337500 P Jun 08, 2018 337.5 61.85 63.60
TSLA 180608P00340000 P Jun 08, 2018 340.0 64.50 66.05
TSLA 180608P00345000 P Jun 08, 2018 345.0 69.35 71.05
TSLA 180608P00350000 P Jun 08, 2018 350.0 74.25 75.90
TSLA 180608P00355000 P Jun 08, 2018 355.0 79.30 81.00
TSLA 180608P00360000 P Jun 08, 2018 360.0 84.20 85.85
TSLA 180608P00365000 P Jun 08, 2018 365.0 89.20 90.90
TSLA 180608P00370000 P Jun 08, 2018 370.0 94.25 95.95
TSLA 180608P00375000 P Jun 08, 2018 375.0 99.30 100.95
TSLA 180608P00380000 P Jun 08, 2018 380.0 104.30 105.90
TSLA 180608P00385000 P Jun 08, 2018 385.0 109.15 110.80
TSLA 180608P00390000 P Jun 08, 2018 390.0 114.20 115.80
TSLA 180608P00395000 P Jun 08, 2018 395.0 119.15 120.90
TSLA 180608P00400000 P Jun 08, 2018 400.0 124.25 125.90
TSLA 180608P00420000 P Jun 08, 2018 420.0 144.15 145.85
TSLA 180608P00440000 P Jun 08, 2018 440.0 164.20 165.80
TSLA 180608P00460000 P Jun 08, 2018 460.0 184.10 185.70
TSLA 180608P00480000 P Jun 08, 2018 480.0 204.05 205.80
TSLA 180608P00500000 P Jun 08, 2018 500.0 224.05 225.80
TSLA 180608P00520000 P Jun 08, 2018 520.0 244.05 245.80
TSLA 180608P00540000 P Jun 08, 2018 540.0 264.15 265.80
TSLA 180608P00560000 P Jun 08, 2018 560.0 284.15 285.80
TSLA 180608P00580000 P Jun 08, 2018 580.0 304.15 305.80
TSLA 180615C00050000 C Jun 15, 2018 50.0 224.05 225.75
TSLA 180615C00075000 C Jun 15, 2018 75.0 199.05 200.75
TSLA 180615C00100000 C Jun 15, 2018 100.0 174.55 175.70
TSLA 180615C00105000 C Jun 15, 2018 105.0 169.05 170.70
TSLA 180615C00110000 C Jun 15, 2018 110.0 164.35 165.90
TSLA 180615C00115000 C Jun 15, 2018 115.0 159.05 160.75
TSLA 180615C00120000 C Jun 15, 2018 120.0 154.10 155.75
TSLA 180615C00125000 C Jun 15, 2018 125.0 149.05 150.75
TSLA 180615C00130000 C Jun 15, 2018 130.0 144.40 145.95
TSLA 180615C00135000 C Jun 15, 2018 135.0 139.40 140.95
TSLA 180615C00140000 C Jun 15, 2018 140.0 134.15 135.80
TSLA 180615C00145000 C Jun 15, 2018 145.0 129.15 130.80
TSLA 180615C00150000 C Jun 15, 2018 150.0 124.30 126.00
TSLA 180615C00155000 C Jun 15, 2018 155.0 119.15 120.80
TSLA 180615C00160000 C Jun 15, 2018 160.0 114.20 115.95
TSLA 180615C00165000 C Jun 15, 2018 165.0 109.20 110.85
TSLA 180615C00170000 C Jun 15, 2018 170.0 104.25 105.85
TSLA 180615C00175000 C Jun 15, 2018 175.0 99.30 100.90
TSLA 180615C00180000 C Jun 15, 2018 180.0 94.35 95.95
TSLA 180615C00185000 C Jun 15, 2018 185.0 89.35 91.00
TSLA 180615C00190000 C Jun 15, 2018 190.0 84.45 86.05
TSLA 180615C00195000 C Jun 15, 2018 195.0 79.45 81.10
TSLA 180615C00200000 C Jun 15, 2018 200.0 74.95 76.25
TSLA 180615C00205000 C Jun 15, 2018 205.0 69.65 71.25
TSLA 180615C00210000 C Jun 15, 2018 210.0 64.85 66.40
TSLA 180615C00215000 C Jun 15, 2018 215.0 59.95 61.65
TSLA 180615C00220000 C Jun 15, 2018 220.0 55.60 56.75
TSLA 180615C00225000 C Jun 15, 2018 225.0 50.50 51.95
TSLA 180615C00230000 C Jun 15, 2018 230.0 46.25 47.30
TSLA 180615C00235000 C Jun 15, 2018 235.0 41.70 42.80
TSLA 180615C00240000 C Jun 15, 2018 240.0 37.30 38.30
TSLA 180615C00245000 C Jun 15, 2018 245.0 32.95 33.90
TSLA 180615C00250000 C Jun 15, 2018 250.0 29.00 29.75
TSLA 180615C00255000 C Jun 15, 2018 255.0 25.00 25.75
TSLA 180615C00260000 C Jun 15, 2018 260.0 21.50 22.00
TSLA 180615C00262500 C Jun 15, 2018 262.5 19.70 20.30
TSLA 180615C00265000 C Jun 15, 2018 265.0 18.15 18.65
TSLA 180615C00267500 C Jun 15, 2018 267.5 16.55 16.95
TSLA 180615C00270000 C Jun 15, 2018 270.0 15.00 15.50
TSLA 180615C00272500 C Jun 15, 2018 272.5 13.55 14.00
TSLA 180615C00275000 C Jun 15, 2018 275.0 12.30 12.60
TSLA 180615C00277500 C Jun 15, 2018 277.5 11.05 11.30
TSLA 180615C00280000 C Jun 15, 2018 280.0 9.90 10.15
TSLA 180615C00282500 C Jun 15, 2018 282.5 8.80 9.05
TSLA 180615C00285000 C Jun 15, 2018 285.0 7.85 8.05
TSLA 180615C00287500 C Jun 15, 2018 287.5 6.85 7.15
TSLA 180615C00290000 C Jun 15, 2018 290.0 6.00 6.30
TSLA 180615C00292500 C Jun 15, 2018 292.5 5.25 5.50
TSLA 180615C00295000 C Jun 15, 2018 295.0 4.60 4.85
TSLA 180615C00297500 C Jun 15, 2018 297.5 4.00 4.20
TSLA 180615C00300000 C Jun 15, 2018 300.0 3.50 3.65
TSLA 180615C00302500 C Jun 15, 2018 302.5 3.00 3.15
TSLA 180615C00305000 C Jun 15, 2018 305.0 2.58 2.73
TSLA 180615C00310000 C Jun 15, 2018 310.0 1.94 2.00
TSLA 180615C00315000 C Jun 15, 2018 315.0 1.39 1.52
TSLA 180615C00320000 C Jun 15, 2018 320.0 1.04 1.14
TSLA 180615C00325000 C Jun 15, 2018 325.0 0.73 0.85
TSLA 180615C00330000 C Jun 15, 2018 330.0 0.60 0.64
TSLA 180615C00335000 C Jun 15, 2018 335.0 0.44 0.48
TSLA 180615C00340000 C Jun 15, 2018 340.0 0.33 0.38
TSLA 180615C00345000 C Jun 15, 2018 345.0 0.26 0.31
TSLA 180615C00350000 C Jun 15, 2018 350.0 0.21 0.26
TSLA 180615C00355000 C Jun 15, 2018 355.0 0.16 0.21
TSLA 180615C00360000 C Jun 15, 2018 360.0 0.13 0.18
TSLA 180615C00365000 C Jun 15, 2018 365.0 0.10 0.15
TSLA 180615C00370000 C Jun 15, 2018 370.0 0.05 0.15
TSLA 180615C00375000 C Jun 15, 2018 375.0 0.05 0.12
TSLA 180615C00380000 C Jun 15, 2018 380.0 0.05 0.12
TSLA 180615C00385000 C Jun 15, 2018 385.0 0.01 0.13
TSLA 180615C00390000 C Jun 15, 2018 390.0 0.05 0.08
TSLA 180615C00395000 C Jun 15, 2018 395.0 0.00 0.13
TSLA 180615C00400000 C Jun 15, 2018 400.0 0.05 0.08
TSLA 180615C00405000 C Jun 15, 2018 405.0 0.00 0.11
TSLA 180615C00410000 C Jun 15, 2018 410.0 0.00 0.11
TSLA 180615C00415000 C Jun 15, 2018 415.0 0.00 0.10
TSLA 180615C00420000 C Jun 15, 2018 420.0 0.00 0.07
TSLA 180615C00425000 C Jun 15, 2018 425.0 0.00 0.10
TSLA 180615C00430000 C Jun 15, 2018 430.0 0.00 0.10
TSLA 180615C00435000 C Jun 15, 2018 435.0 0.00 0.07
TSLA 180615C00440000 C Jun 15, 2018 440.0 0.00 0.07
TSLA 180615C00445000 C Jun 15, 2018 445.0 0.00 0.09
TSLA 180615C00450000 C Jun 15, 2018 450.0 0.01 0.03
TSLA 180615C00455000 C Jun 15, 2018 455.0 0.01 0.05
TSLA 180615C00460000 C Jun 15, 2018 460.0 0.00 0.05
TSLA 180615C00465000 C Jun 15, 2018 465.0 0.00 0.05
TSLA 180615C00470000 C Jun 15, 2018 470.0 0.00 0.05
TSLA 180615C00475000 C Jun 15, 2018 475.0 0.00 0.08
TSLA 180615C00480000 C Jun 15, 2018 480.0 0.00 0.04
TSLA 180615C00490000 C Jun 15, 2018 490.0 0.00 0.04
TSLA 180615C00500000 C Jun 15, 2018 500.0 0.00 0.02
TSLA 180615C00510000 C Jun 15, 2018 510.0 0.00 0.03
TSLA 180615C00520000 C Jun 15, 2018 520.0 0.00 0.03
TSLA 180615C00540000 C Jun 15, 2018 540.0 0.00 0.03
TSLA 180615C00560000 C Jun 15, 2018 560.0 0.00 0.03
TSLA 180615C00580000 C Jun 15, 2018 580.0 0.00 0.03
TSLA 180615P00050000 P Jun 15, 2018 50.0 0.01 0.02
TSLA 180615P00075000 P Jun 15, 2018 75.0 0.02 0.03
TSLA 180615P00100000 P Jun 15, 2018 100.0 0.03 0.04
TSLA 180615P00105000 P Jun 15, 2018 105.0 0.00 0.04
TSLA 180615P00110000 P Jun 15, 2018 110.0 0.00 0.11
TSLA 180615P00115000 P Jun 15, 2018 115.0 0.00 0.12
TSLA 180615P00120000 P Jun 15, 2018 120.0 0.01 0.14
TSLA 180615P00125000 P Jun 15, 2018 125.0 0.00 0.16
TSLA 180615P00130000 P Jun 15, 2018 130.0 0.00 0.18
TSLA 180615P00135000 P Jun 15, 2018 135.0 0.03 0.21
TSLA 180615P00140000 P Jun 15, 2018 140.0 0.07 0.15
TSLA 180615P00145000 P Jun 15, 2018 145.0 0.10 0.18
TSLA 180615P00150000 P Jun 15, 2018 150.0 0.13 0.20
TSLA 180615P00155000 P Jun 15, 2018 155.0 0.15 0.24
TSLA 180615P00160000 P Jun 15, 2018 160.0 0.19 0.26
TSLA 180615P00165000 P Jun 15, 2018 165.0 0.22 0.30
TSLA 180615P00170000 P Jun 15, 2018 170.0 0.27 0.36
TSLA 180615P00175000 P Jun 15, 2018 175.0 0.31 0.38
TSLA 180615P00180000 P Jun 15, 2018 180.0 0.36 0.52
TSLA 180615P00185000 P Jun 15, 2018 185.0 0.44 0.55
TSLA 180615P00190000 P Jun 15, 2018 190.0 0.51 0.60
TSLA 180615P00195000 P Jun 15, 2018 195.0 0.59 0.69
TSLA 180615P00200000 P Jun 15, 2018 200.0 0.70 0.77
TSLA 180615P00205000 P Jun 15, 2018 205.0 0.80 0.89
TSLA 180615P00210000 P Jun 15, 2018 210.0 0.94 1.03
TSLA 180615P00215000 P Jun 15, 2018 215.0 1.10 1.21
TSLA 180615P00220000 P Jun 15, 2018 220.0 1.31 1.42
TSLA 180615P00225000 P Jun 15, 2018 225.0 1.58 1.70
TSLA 180615P00230000 P Jun 15, 2018 230.0 1.92 2.05
TSLA 180615P00235000 P Jun 15, 2018 235.0 2.35 2.48
TSLA 180615P00240000 P Jun 15, 2018 240.0 2.89 3.05
TSLA 180615P00245000 P Jun 15, 2018 245.0 3.60 3.75
TSLA 180615P00250000 P Jun 15, 2018 250.0 4.45 4.65
TSLA 180615P00255000 P Jun 15, 2018 255.0 5.55 5.75
TSLA 180615P00260000 P Jun 15, 2018 260.0 6.85 7.05
TSLA 180615P00262500 P Jun 15, 2018 262.5 7.60 7.85
TSLA 180615P00265000 P Jun 15, 2018 265.0 8.45 8.70
TSLA 180615P00267500 P Jun 15, 2018 267.5 9.35 9.65
TSLA 180615P00270000 P Jun 15, 2018 270.0 10.30 10.55
TSLA 180615P00272500 P Jun 15, 2018 272.5 11.35 11.70
TSLA 180615P00275000 P Jun 15, 2018 275.0 12.50 12.85
TSLA 180615P00277500 P Jun 15, 2018 277.5 13.70 14.10
TSLA 180615P00280000 P Jun 15, 2018 280.0 15.05 15.45
TSLA 180615P00282500 P Jun 15, 2018 282.5 16.45 16.85
TSLA 180615P00285000 P Jun 15, 2018 285.0 17.90 18.40
TSLA 180615P00287500 P Jun 15, 2018 287.5 19.45 19.95
TSLA 180615P00290000 P Jun 15, 2018 290.0 21.10 21.65
TSLA 180615P00292500 P Jun 15, 2018 292.5 22.85 23.35
TSLA 180615P00295000 P Jun 15, 2018 295.0 24.70 25.15
TSLA 180615P00297500 P Jun 15, 2018 297.5 26.55 27.05
TSLA 180615P00300000 P Jun 15, 2018 300.0 28.50 29.05
TSLA 180615P00302500 P Jun 15, 2018 302.5 30.40 31.20
TSLA 180615P00305000 P Jun 15, 2018 305.0 32.50 33.30
TSLA 180615P00310000 P Jun 15, 2018 310.0 36.70 37.65
TSLA 180615P00315000 P Jun 15, 2018 315.0 41.35 42.10
TSLA 180615P00320000 P Jun 15, 2018 320.0 45.60 46.85
TSLA 180615P00325000 P Jun 15, 2018 325.0 50.45 51.45
TSLA 180615P00330000 P Jun 15, 2018 330.0 55.25 56.25
TSLA 180615P00335000 P Jun 15, 2018 335.0 59.85 61.35
TSLA 180615P00340000 P Jun 15, 2018 340.0 64.70 66.15
TSLA 180615P00345000 P Jun 15, 2018 345.0 69.70 71.20
TSLA 180615P00350000 P Jun 15, 2018 350.0 74.70 75.85
TSLA 180615P00355000 P Jun 15, 2018 355.0 79.35 81.05
TSLA 180615P00360000 P Jun 15, 2018 360.0 84.60 85.95
TSLA 180615P00365000 P Jun 15, 2018 365.0 89.30 91.05
TSLA 180615P00370000 P Jun 15, 2018 370.0 94.25 95.90
TSLA 180615P00375000 P Jun 15, 2018 375.0 99.30 101.00
TSLA 180615P00380000 P Jun 15, 2018 380.0 104.35 106.00
TSLA 180615P00385000 P Jun 15, 2018 385.0 109.20 110.85
TSLA 180615P00390000 P Jun 15, 2018 390.0 114.25 115.85
TSLA 180615P00395000 P Jun 15, 2018 395.0 119.20 120.95
TSLA 180615P00400000 P Jun 15, 2018 400.0 124.35 125.80
TSLA 180615P00405000 P Jun 15, 2018 405.0 129.15 130.80
TSLA 180615P00410000 P Jun 15, 2018 410.0 134.20 135.80
TSLA 180615P00415000 P Jun 15, 2018 415.0 139.15 140.90
TSLA 180615P00420000 P Jun 15, 2018 420.0 144.25 145.90
TSLA 180615P00425000 P Jun 15, 2018 425.0 149.25 150.85
TSLA 180615P00430000 P Jun 15, 2018 430.0 154.25 155.85
TSLA 180615P00435000 P Jun 15, 2018 435.0 159.15 160.75
TSLA 180615P00440000 P Jun 15, 2018 440.0 164.10 165.85
TSLA 180615P00445000 P Jun 15, 2018 445.0 169.20 170.85
TSLA 180615P00450000 P Jun 15, 2018 450.0 174.20 175.80
TSLA 180615P00455000 P Jun 15, 2018 455.0 179.20 180.80
TSLA 180615P00460000 P Jun 15, 2018 460.0 184.05 185.70
TSLA 180615P00465000 P Jun 15, 2018 465.0 189.20 190.80
TSLA 180615P00470000 P Jun 15, 2018 470.0 194.05 195.70
TSLA 180615P00475000 P Jun 15, 2018 475.0 199.10 200.70
TSLA 180615P00480000 P Jun 15, 2018 480.0 204.10 205.70
TSLA 180615P00490000 P Jun 15, 2018 490.0 214.05 215.80
TSLA 180615P00500000 P Jun 15, 2018 500.0 224.05 225.80
TSLA 180615P00510000 P Jun 15, 2018 510.0 234.05 235.80
TSLA 180615P00520000 P Jun 15, 2018 520.0 244.15 245.80
TSLA 180615P00540000 P Jun 15, 2018 540.0 264.15 265.80
TSLA 180615P00560000 P Jun 15, 2018 560.0 284.15 285.75
TSLA 180615P00580000 P Jun 15, 2018 580.0 304.15 305.75
TSLA 180622C00140000 C Jun 22, 2018 140.0 134.15 135.90
TSLA 180622C00145000 C Jun 22, 2018 145.0 129.10 130.85
TSLA 180622C00150000 C Jun 22, 2018 150.0 124.25 125.85
TSLA 180622C00155000 C Jun 22, 2018 155.0 119.25 120.85
TSLA 180622C00160000 C Jun 22, 2018 160.0 114.20 115.90
TSLA 180622C00165000 C Jun 22, 2018 165.0 109.30 110.95
TSLA 180622C00170000 C Jun 22, 2018 170.0 104.35 105.95
TSLA 180622C00175000 C Jun 22, 2018 175.0 99.40 101.00
TSLA 180622C00180000 C Jun 22, 2018 180.0 94.50 96.10
TSLA 180622C00185000 C Jun 22, 2018 185.0 89.55 91.15
TSLA 180622C00190000 C Jun 22, 2018 190.0 84.60 86.25
TSLA 180622C00195000 C Jun 22, 2018 195.0 79.70 81.35
TSLA 180622C00200000 C Jun 22, 2018 200.0 74.95 76.50
TSLA 180622C00205000 C Jun 22, 2018 205.0 70.05 71.60
TSLA 180622C00210000 C Jun 22, 2018 210.0 65.30 66.80
TSLA 180622C00215000 C Jun 22, 2018 215.0 60.55 62.05
TSLA 180622C00220000 C Jun 22, 2018 220.0 55.90 57.35
TSLA 180622C00225000 C Jun 22, 2018 225.0 51.60 52.65
TSLA 180622C00230000 C Jun 22, 2018 230.0 46.95 48.10
TSLA 180622C00235000 C Jun 22, 2018 235.0 42.55 43.75
TSLA 180622C00240000 C Jun 22, 2018 240.0 38.25 39.40
TSLA 180622C00245000 C Jun 22, 2018 245.0 33.95 35.10
TSLA 180622C00247500 C Jun 22, 2018 247.5 32.25 33.05
TSLA 180622C00250000 C Jun 22, 2018 250.0 30.30 31.05
TSLA 180622C00252500 C Jun 22, 2018 252.5 28.15 29.10
TSLA 180622C00255000 C Jun 22, 2018 255.0 26.50 27.20
TSLA 180622C00257500 C Jun 22, 2018 257.5 24.50 25.45
TSLA 180622C00260000 C Jun 22, 2018 260.0 22.95 23.55
TSLA 180622C00262500 C Jun 22, 2018 262.5 21.25 21.90
TSLA 180622C00265000 C Jun 22, 2018 265.0 19.65 20.25
TSLA 180622C00267500 C Jun 22, 2018 267.5 18.05 18.60
TSLA 180622C00270000 C Jun 22, 2018 270.0 16.60 17.15
TSLA 180622C00272500 C Jun 22, 2018 272.5 15.15 15.70
TSLA 180622C00275000 C Jun 22, 2018 275.0 13.80 14.35
TSLA 180622C00277500 C Jun 22, 2018 277.5 12.60 13.05
TSLA 180622C00280000 C Jun 22, 2018 280.0 11.40 11.85
TSLA 180622C00282500 C Jun 22, 2018 282.5 10.35 10.75
TSLA 180622C00285000 C Jun 22, 2018 285.0 9.30 9.70
TSLA 180622C00287500 C Jun 22, 2018 287.5 8.30 8.70
TSLA 180622C00290000 C Jun 22, 2018 290.0 7.45 7.80
TSLA 180622C00292500 C Jun 22, 2018 292.5 6.65 6.95
TSLA 180622C00295000 C Jun 22, 2018 295.0 5.95 6.20
TSLA 180622C00297500 C Jun 22, 2018 297.5 5.25 5.50
TSLA 180622C00300000 C Jun 22, 2018 300.0 4.65 4.90
TSLA 180622C00302500 C Jun 22, 2018 302.5 4.10 4.35
TSLA 180622C00305000 C Jun 22, 2018 305.0 3.55 3.80
TSLA 180622C00307500 C Jun 22, 2018 307.5 3.10 3.35
TSLA 180622C00310000 C Jun 22, 2018 310.0 2.75 2.93
TSLA 180622C00312500 C Jun 22, 2018 312.5 2.39 2.57
TSLA 180622C00315000 C Jun 22, 2018 315.0 2.14 2.25
TSLA 180622C00317500 C Jun 22, 2018 317.5 1.81 1.97
TSLA 180622C00320000 C Jun 22, 2018 320.0 1.60 1.74
TSLA 180622C00322500 C Jun 22, 2018 322.5 1.35 1.53
TSLA 180622C00325000 C Jun 22, 2018 325.0 1.18 1.33
TSLA 180622C00327500 C Jun 22, 2018 327.5 1.02 1.17
TSLA 180622C00330000 C Jun 22, 2018 330.0 0.91 1.02
TSLA 180622C00332500 C Jun 22, 2018 332.5 0.76 0.91
TSLA 180622C00335000 C Jun 22, 2018 335.0 0.65 0.80
TSLA 180622C00337500 C Jun 22, 2018 337.5 0.55 0.71
TSLA 180622C00340000 C Jun 22, 2018 340.0 0.50 0.64
TSLA 180622C00345000 C Jun 22, 2018 345.0 0.35 0.50
TSLA 180622C00350000 C Jun 22, 2018 350.0 0.30 0.41
TSLA 180622C00355000 C Jun 22, 2018 355.0 0.25 0.33
TSLA 180622C00360000 C Jun 22, 2018 360.0 0.14 0.29
TSLA 180622C00365000 C Jun 22, 2018 365.0 0.09 0.23
TSLA 180622C00370000 C Jun 22, 2018 370.0 0.06 0.20
TSLA 180622C00375000 C Jun 22, 2018 375.0 0.04 0.19
TSLA 180622C00380000 C Jun 22, 2018 380.0 0.02 0.20
TSLA 180622C00385000 C Jun 22, 2018 385.0 0.00 0.17
TSLA 180622C00390000 C Jun 22, 2018 390.0 0.00 0.16
TSLA 180622C00395000 C Jun 22, 2018 395.0 0.00 0.15
TSLA 180622C00400000 C Jun 22, 2018 400.0 0.00 0.12
TSLA 180622P00140000 P Jun 22, 2018 140.0 0.18 0.35
TSLA 180622P00145000 P Jun 22, 2018 145.0 0.22 0.32
TSLA 180622P00150000 P Jun 22, 2018 150.0 0.25 0.40
TSLA 180622P00155000 P Jun 22, 2018 155.0 0.29 0.39
TSLA 180622P00160000 P Jun 22, 2018 160.0 0.34 0.49
TSLA 180622P00165000 P Jun 22, 2018 165.0 0.39 0.55
TSLA 180622P00170000 P Jun 22, 2018 170.0 0.47 0.59
TSLA 180622P00175000 P Jun 22, 2018 175.0 0.52 0.67
TSLA 180622P00180000 P Jun 22, 2018 180.0 0.59 0.73
TSLA 180622P00185000 P Jun 22, 2018 185.0 0.69 0.83
TSLA 180622P00190000 P Jun 22, 2018 190.0 0.79 0.93
TSLA 180622P00195000 P Jun 22, 2018 195.0 0.91 1.04
TSLA 180622P00200000 P Jun 22, 2018 200.0 1.06 1.20
TSLA 180622P00205000 P Jun 22, 2018 205.0 1.22 1.36
TSLA 180622P00210000 P Jun 22, 2018 210.0 1.40 1.56
TSLA 180622P00215000 P Jun 22, 2018 215.0 1.65 1.82
TSLA 180622P00220000 P Jun 22, 2018 220.0 1.95 2.13
TSLA 180622P00225000 P Jun 22, 2018 225.0 2.33 2.50
TSLA 180622P00230000 P Jun 22, 2018 230.0 2.78 2.96
TSLA 180622P00235000 P Jun 22, 2018 235.0 3.30 3.55
TSLA 180622P00240000 P Jun 22, 2018 240.0 4.00 4.25
TSLA 180622P00245000 P Jun 22, 2018 245.0 4.80 5.05
TSLA 180622P00247500 P Jun 22, 2018 247.5 5.30 5.55
TSLA 180622P00250000 P Jun 22, 2018 250.0 5.80 6.10
TSLA 180622P00252500 P Jun 22, 2018 252.5 6.40 6.65
TSLA 180622P00255000 P Jun 22, 2018 255.0 7.00 7.30
TSLA 180622P00257500 P Jun 22, 2018 257.5 7.70 8.00
TSLA 180622P00260000 P Jun 22, 2018 260.0 8.40 8.70
TSLA 180622P00262500 P Jun 22, 2018 262.5 9.20 9.55
TSLA 180622P00265000 P Jun 22, 2018 265.0 10.05 10.40
TSLA 180622P00267500 P Jun 22, 2018 267.5 11.00 11.35
TSLA 180622P00270000 P Jun 22, 2018 270.0 12.00 12.35
TSLA 180622P00272500 P Jun 22, 2018 272.5 13.05 13.45
TSLA 180622P00275000 P Jun 22, 2018 275.0 14.20 14.60
TSLA 180622P00277500 P Jun 22, 2018 277.5 15.40 15.80
TSLA 180622P00280000 P Jun 22, 2018 280.0 16.70 17.15
TSLA 180622P00282500 P Jun 22, 2018 282.5 18.05 18.45
TSLA 180622P00285000 P Jun 22, 2018 285.0 19.50 20.00
TSLA 180622P00287500 P Jun 22, 2018 287.5 21.00 21.50
TSLA 180622P00290000 P Jun 22, 2018 290.0 22.55 23.05
TSLA 180622P00292500 P Jun 22, 2018 292.5 24.25 24.75
TSLA 180622P00295000 P Jun 22, 2018 295.0 25.90 26.75
TSLA 180622P00297500 P Jun 22, 2018 297.5 27.70 28.55
TSLA 180622P00300000 P Jun 22, 2018 300.0 29.55 30.45
TSLA 180622P00302500 P Jun 22, 2018 302.5 31.50 32.45
TSLA 180622P00305000 P Jun 22, 2018 305.0 33.40 34.30
TSLA 180622P00307500 P Jun 22, 2018 307.5 35.45 36.45
TSLA 180622P00310000 P Jun 22, 2018 310.0 37.55 38.65
TSLA 180622P00312500 P Jun 22, 2018 312.5 39.65 40.65
TSLA 180622P00315000 P Jun 22, 2018 315.0 41.80 42.85
TSLA 180622P00317500 P Jun 22, 2018 317.5 44.05 45.15
TSLA 180622P00320000 P Jun 22, 2018 320.0 46.25 47.35
TSLA 180622P00322500 P Jun 22, 2018 322.5 48.60 49.60
TSLA 180622P00325000 P Jun 22, 2018 325.0 50.75 52.20
TSLA 180622P00327500 P Jun 22, 2018 327.5 53.10 54.40
TSLA 180622P00330000 P Jun 22, 2018 330.0 55.45 56.90
TSLA 180622P00332500 P Jun 22, 2018 332.5 57.65 59.15
TSLA 180622P00335000 P Jun 22, 2018 335.0 60.20 61.65
TSLA 180622P00337500 P Jun 22, 2018 337.5 62.60 64.10
TSLA 180622P00340000 P Jun 22, 2018 340.0 65.00 66.45
TSLA 180622P00345000 P Jun 22, 2018 345.0 69.85 71.35
TSLA 180622P00350000 P Jun 22, 2018 350.0 74.70 76.30
TSLA 180622P00355000 P Jun 22, 2018 355.0 79.50 81.10
TSLA 180622P00360000 P Jun 22, 2018 360.0 84.55 86.05
TSLA 180622P00365000 P Jun 22, 2018 365.0 89.40 91.00
TSLA 180622P00370000 P Jun 22, 2018 370.0 94.45 95.95
TSLA 180622P00375000 P Jun 22, 2018 375.0 99.35 101.05
TSLA 180622P00380000 P Jun 22, 2018 380.0 104.25 105.90
TSLA 180622P00385000 P Jun 22, 2018 385.0 109.30 111.00
TSLA 180622P00390000 P Jun 22, 2018 390.0 114.25 115.85
TSLA 180622P00395000 P Jun 22, 2018 395.0 119.20 120.90
TSLA 180622P00400000 P Jun 22, 2018 400.0 124.30 125.95
TSLA 180629C00205000 C Jun 29, 2018 205.0 70.45 72.10
TSLA 180629C00210000 C Jun 29, 2018 210.0 65.75 67.35
TSLA 180629C00215000 C Jun 29, 2018 215.0 61.05 62.75
TSLA 180629C00220000 C Jun 29, 2018 220.0 56.80 58.05
TSLA 180629C00225000 C Jun 29, 2018 225.0 52.20 53.45
TSLA 180629C00230000 C Jun 29, 2018 230.0 47.80 48.95
TSLA 180629C00235000 C Jun 29, 2018 235.0 43.45 44.60
TSLA 180629C00240000 C Jun 29, 2018 240.0 39.40 40.40
TSLA 180629C00245000 C Jun 29, 2018 245.0 35.10 36.25
TSLA 180629C00250000 C Jun 29, 2018 250.0 31.45 32.30
TSLA 180629C00255000 C Jun 29, 2018 255.0 27.60 28.55
TSLA 180629C00260000 C Jun 29, 2018 260.0 24.25 25.05
TSLA 180629C00265000 C Jun 29, 2018 265.0 21.00 21.75
TSLA 180629C00267500 C Jun 29, 2018 267.5 19.40 20.20
TSLA 180629C00270000 C Jun 29, 2018 270.0 18.00 18.70
TSLA 180629C00272500 C Jun 29, 2018 272.5 16.60 17.25
TSLA 180629C00275000 C Jun 29, 2018 275.0 15.30 15.90
TSLA 180629C00277500 C Jun 29, 2018 277.5 14.05 14.60
TSLA 180629C00280000 C Jun 29, 2018 280.0 12.90 13.35
TSLA 180629C00282500 C Jun 29, 2018 282.5 11.80 12.20
TSLA 180629C00285000 C Jun 29, 2018 285.0 10.75 11.10
TSLA 180629C00287500 C Jun 29, 2018 287.5 9.75 10.10
TSLA 180629C00290000 C Jun 29, 2018 290.0 8.85 9.20
TSLA 180629C00292500 C Jun 29, 2018 292.5 7.95 8.30
TSLA 180629C00295000 C Jun 29, 2018 295.0 7.15 7.50
TSLA 180629C00297500 C Jun 29, 2018 297.5 6.45 6.75
TSLA 180629C00300000 C Jun 29, 2018 300.0 5.75 6.00
TSLA 180629C00302500 C Jun 29, 2018 302.5 5.15 5.45
TSLA 180629C00305000 C Jun 29, 2018 305.0 4.65 4.90
TSLA 180629C00307500 C Jun 29, 2018 307.5 4.10 4.35
TSLA 180629C00310000 C Jun 29, 2018 310.0 3.60 3.90
TSLA 180629C00312500 C Jun 29, 2018 312.5 3.20 3.45
TSLA 180629C00315000 C Jun 29, 2018 315.0 2.91 3.10
TSLA 180629C00317500 C Jun 29, 2018 317.5 2.58 2.70
TSLA 180629C00320000 C Jun 29, 2018 320.0 2.28 2.40
TSLA 180629C00322500 C Jun 29, 2018 322.5 1.94 2.14
TSLA 180629C00325000 C Jun 29, 2018 325.0 1.72 1.89
TSLA 180629C00327500 C Jun 29, 2018 327.5 1.54 1.68
TSLA 180629C00330000 C Jun 29, 2018 330.0 1.36 1.49
TSLA 180629C00332500 C Jun 29, 2018 332.5 1.14 1.32
TSLA 180629C00335000 C Jun 29, 2018 335.0 1.04 1.19
TSLA 180629C00337500 C Jun 29, 2018 337.5 0.90 1.05
TSLA 180629C00340000 C Jun 29, 2018 340.0 0.81 0.94
TSLA 180629C00345000 C Jun 29, 2018 345.0 0.63 0.75
TSLA 180629C00350000 C Jun 29, 2018 350.0 0.49 0.61
TSLA 180629C00355000 C Jun 29, 2018 355.0 0.36 0.50
TSLA 180629C00360000 C Jun 29, 2018 360.0 0.26 0.43
TSLA 180629C00365000 C Jun 29, 2018 365.0 0.18 0.35
TSLA 180629C00370000 C Jun 29, 2018 370.0 0.20 0.30
TSLA 180629C00375000 C Jun 29, 2018 375.0 0.10 0.26
TSLA 180629C00380000 C Jun 29, 2018 380.0 0.16 0.23
TSLA 180629C00385000 C Jun 29, 2018 385.0 0.05 0.20
TSLA 180629C00390000 C Jun 29, 2018 390.0 0.03 0.17
TSLA 180629C00395000 C Jun 29, 2018 395.0 0.01 0.20
TSLA 180629P00205000 P Jun 29, 2018 205.0 1.68 1.85
TSLA 180629P00210000 P Jun 29, 2018 210.0 1.96 2.12
TSLA 180629P00215000 P Jun 29, 2018 215.0 2.27 2.44
TSLA 180629P00220000 P Jun 29, 2018 220.0 2.67 2.83
TSLA 180629P00225000 P Jun 29, 2018 225.0 3.10 3.30
TSLA 180629P00230000 P Jun 29, 2018 230.0 3.65 3.90
TSLA 180629P00235000 P Jun 29, 2018 235.0 4.30 4.55
TSLA 180629P00240000 P Jun 29, 2018 240.0 5.10 5.35
TSLA 180629P00245000 P Jun 29, 2018 245.0 6.00 6.25
TSLA 180629P00250000 P Jun 29, 2018 250.0 7.10 7.40
TSLA 180629P00255000 P Jun 29, 2018 255.0 8.40 8.65
TSLA 180629P00260000 P Jun 29, 2018 260.0 9.85 10.20
TSLA 180629P00265000 P Jun 29, 2018 265.0 11.55 11.90
TSLA 180629P00267500 P Jun 29, 2018 267.5 12.50 12.90
TSLA 180629P00270000 P Jun 29, 2018 270.0 13.50 13.90
TSLA 180629P00272500 P Jun 29, 2018 272.5 14.60 15.00
TSLA 180629P00275000 P Jun 29, 2018 275.0 15.75 16.15
TSLA 180629P00277500 P Jun 29, 2018 277.5 16.95 17.40
TSLA 180629P00280000 P Jun 29, 2018 280.0 18.20 18.70
TSLA 180629P00282500 P Jun 29, 2018 282.5 19.55 20.05
TSLA 180629P00285000 P Jun 29, 2018 285.0 20.95 21.55
TSLA 180629P00287500 P Jun 29, 2018 287.5 22.45 22.95
TSLA 180629P00290000 P Jun 29, 2018 290.0 23.95 24.55
TSLA 180629P00292500 P Jun 29, 2018 292.5 25.55 26.30
TSLA 180629P00295000 P Jun 29, 2018 295.0 27.20 28.00
TSLA 180629P00297500 P Jun 29, 2018 297.5 29.00 29.85
TSLA 180629P00300000 P Jun 29, 2018 300.0 30.70 31.65
TSLA 180629P00302500 P Jun 29, 2018 302.5 32.60 33.55
TSLA 180629P00305000 P Jun 29, 2018 305.0 34.50 35.50
TSLA 180629P00307500 P Jun 29, 2018 307.5 36.45 37.50
TSLA 180629P00310000 P Jun 29, 2018 310.0 38.45 39.55
TSLA 180629P00312500 P Jun 29, 2018 312.5 40.65 41.65
TSLA 180629P00315000 P Jun 29, 2018 315.0 42.60 43.75
TSLA 180629P00317500 P Jun 29, 2018 317.5 44.85 45.95
TSLA 180629P00320000 P Jun 29, 2018 320.0 47.00 48.15
TSLA 180629P00322500 P Jun 29, 2018 322.5 49.25 50.25
TSLA 180629P00325000 P Jun 29, 2018 325.0 51.30 52.65
TSLA 180629P00327500 P Jun 29, 2018 327.5 53.90 54.80
TSLA 180629P00330000 P Jun 29, 2018 330.0 55.80 57.30
TSLA 180629P00332500 P Jun 29, 2018 332.5 58.20 59.75
TSLA 180629P00335000 P Jun 29, 2018 335.0 60.45 62.00
TSLA 180629P00337500 P Jun 29, 2018 337.5 62.75 64.35
TSLA 180629P00340000 P Jun 29, 2018 340.0 65.15 66.75
TSLA 180629P00345000 P Jun 29, 2018 345.0 70.05 71.70
TSLA 180629P00350000 P Jun 29, 2018 350.0 74.75 76.55
TSLA 180629P00355000 P Jun 29, 2018 355.0 79.65 81.45
TSLA 180629P00360000 P Jun 29, 2018 360.0 84.55 86.25
TSLA 180629P00365000 P Jun 29, 2018 365.0 89.55 91.25
TSLA 180629P00370000 P Jun 29, 2018 370.0 94.35 96.10
TSLA 180629P00375000 P Jun 29, 2018 375.0 99.40 101.20
TSLA 180629P00380000 P Jun 29, 2018 380.0 104.30 106.15
TSLA 180629P00385000 P Jun 29, 2018 385.0 109.35 111.10
TSLA 180629P00390000 P Jun 29, 2018 390.0 114.30 116.05
TSLA 180629P00395000 P Jun 29, 2018 395.0 119.15 120.95
TSLA 180720C00145000 C Jul 20, 2018 145.0 129.40 131.30
TSLA 180720C00150000 C Jul 20, 2018 150.0 124.50 126.25
TSLA 180720C00155000 C Jul 20, 2018 155.0 119.60 121.35
TSLA 180720C00160000 C Jul 20, 2018 160.0 114.70 116.50
TSLA 180720C00165000 C Jul 20, 2018 165.0 109.85 111.60
TSLA 180720C00170000 C Jul 20, 2018 170.0 104.95 106.75
TSLA 180720C00175000 C Jul 20, 2018 175.0 100.20 101.90
TSLA 180720C00180000 C Jul 20, 2018 180.0 95.40 97.10
TSLA 180720C00185000 C Jul 20, 2018 185.0 90.55 92.30
TSLA 180720C00190000 C Jul 20, 2018 190.0 85.90 87.65
TSLA 180720C00195000 C Jul 20, 2018 195.0 81.20 82.85
TSLA 180720C00200000 C Jul 20, 2018 200.0 76.55 78.15
TSLA 180720C00205000 C Jul 20, 2018 205.0 71.95 73.50
TSLA 180720C00210000 C Jul 20, 2018 210.0 67.70 68.80
TSLA 180720C00215000 C Jul 20, 2018 215.0 63.15 64.30
TSLA 180720C00220000 C Jul 20, 2018 220.0 58.90 59.95
TSLA 180720C00225000 C Jul 20, 2018 225.0 54.30 55.80
TSLA 180720C00230000 C Jul 20, 2018 230.0 50.35 51.55
TSLA 180720C00235000 C Jul 20, 2018 235.0 46.35 47.30
TSLA 180720C00240000 C Jul 20, 2018 240.0 42.45 43.25
TSLA 180720C00245000 C Jul 20, 2018 245.0 38.60 39.40
TSLA 180720C00250000 C Jul 20, 2018 250.0 34.95 35.75
TSLA 180720C00255000 C Jul 20, 2018 255.0 31.50 32.20
TSLA 180720C00260000 C Jul 20, 2018 260.0 28.20 28.90
TSLA 180720C00265000 C Jul 20, 2018 265.0 25.10 25.65
TSLA 180720C00270000 C Jul 20, 2018 270.0 22.00 22.75
TSLA 180720C00275000 C Jul 20, 2018 275.0 19.35 20.00
TSLA 180720C00280000 C Jul 20, 2018 280.0 17.20 17.45
TSLA 180720C00285000 C Jul 20, 2018 285.0 14.85 15.10
TSLA 180720C00290000 C Jul 20, 2018 290.0 12.60 13.10
TSLA 180720C00295000 C Jul 20, 2018 295.0 10.80 11.20
TSLA 180720C00300000 C Jul 20, 2018 300.0 9.30 9.55
TSLA 180720C00305000 C Jul 20, 2018 305.0 7.75 8.10
TSLA 180720C00310000 C Jul 20, 2018 310.0 6.55 6.80
TSLA 180720C00315000 C Jul 20, 2018 315.0 5.45 5.75
TSLA 180720C00320000 C Jul 20, 2018 320.0 4.55 4.80
TSLA 180720C00325000 C Jul 20, 2018 325.0 3.75 4.00
TSLA 180720C00330000 C Jul 20, 2018 330.0 3.10 3.35
TSLA 180720C00335000 C Jul 20, 2018 335.0 2.56 2.74
TSLA 180720C00340000 C Jul 20, 2018 340.0 2.16 2.28
TSLA 180720C00345000 C Jul 20, 2018 345.0 1.70 1.89
TSLA 180720C00350000 C Jul 20, 2018 350.0 1.46 1.57
TSLA 180720C00355000 C Jul 20, 2018 355.0 1.14 1.31
TSLA 180720C00360000 C Jul 20, 2018 360.0 1.00 1.09
TSLA 180720C00365000 C Jul 20, 2018 365.0 0.76 0.93
TSLA 180720C00370000 C Jul 20, 2018 370.0 0.61 0.78
TSLA 180720C00375000 C Jul 20, 2018 375.0 0.50 0.66
TSLA 180720C00380000 C Jul 20, 2018 380.0 0.41 0.56
TSLA 180720C00385000 C Jul 20, 2018 385.0 0.34 0.50
TSLA 180720C00390000 C Jul 20, 2018 390.0 0.27 0.42
TSLA 180720C00395000 C Jul 20, 2018 395.0 0.22 0.36
TSLA 180720C00400000 C Jul 20, 2018 400.0 0.18 0.32
TSLA 180720C00405000 C Jul 20, 2018 405.0 0.15 0.28
TSLA 180720C00410000 C Jul 20, 2018 410.0 0.12 0.25
TSLA 180720C00415000 C Jul 20, 2018 415.0 0.10 0.23
TSLA 180720C00420000 C Jul 20, 2018 420.0 0.08 0.21
TSLA 180720C00425000 C Jul 20, 2018 425.0 0.06 0.23
TSLA 180720C00430000 C Jul 20, 2018 430.0 0.04 0.21
TSLA 180720C00435000 C Jul 20, 2018 435.0 0.03 0.21
TSLA 180720C00440000 C Jul 20, 2018 440.0 0.06 0.19
TSLA 180720C00460000 C Jul 20, 2018 460.0 0.00 0.16
TSLA 180720C00480000 C Jul 20, 2018 480.0 0.05 0.10
TSLA 180720C00500000 C Jul 20, 2018 500.0 0.04 0.06
TSLA 180720C00520000 C Jul 20, 2018 520.0 0.00 0.12
TSLA 180720C00540000 C Jul 20, 2018 540.0 0.00 0.11
TSLA 180720C00560000 C Jul 20, 2018 560.0 0.00 0.10
TSLA 180720C00580000 C Jul 20, 2018 580.0 0.00 0.10
TSLA 180720P00145000 P Jul 20, 2018 145.0 0.82 0.95
TSLA 180720P00150000 P Jul 20, 2018 150.0 0.92 1.09
TSLA 180720P00155000 P Jul 20, 2018 155.0 1.05 1.20
TSLA 180720P00160000 P Jul 20, 2018 160.0 1.16 1.31
TSLA 180720P00165000 P Jul 20, 2018 165.0 1.31 1.46
TSLA 180720P00170000 P Jul 20, 2018 170.0 1.47 1.63
TSLA 180720P00175000 P Jul 20, 2018 175.0 1.65 1.81
TSLA 180720P00180000 P Jul 20, 2018 180.0 1.84 1.99
TSLA 180720P00185000 P Jul 20, 2018 185.0 2.08 2.25
TSLA 180720P00190000 P Jul 20, 2018 190.0 2.33 2.50
TSLA 180720P00195000 P Jul 20, 2018 195.0 2.64 2.78
TSLA 180720P00200000 P Jul 20, 2018 200.0 2.97 3.15
TSLA 180720P00205000 P Jul 20, 2018 205.0 3.35 3.50
TSLA 180720P00210000 P Jul 20, 2018 210.0 3.80 4.00
TSLA 180720P00215000 P Jul 20, 2018 215.0 4.30 4.50
TSLA 180720P00220000 P Jul 20, 2018 220.0 4.90 5.15
TSLA 180720P00225000 P Jul 20, 2018 225.0 5.60 5.80
TSLA 180720P00230000 P Jul 20, 2018 230.0 6.40 6.60
TSLA 180720P00235000 P Jul 20, 2018 235.0 7.25 7.50
TSLA 180720P00240000 P Jul 20, 2018 240.0 8.30 8.55
TSLA 180720P00245000 P Jul 20, 2018 245.0 9.45 9.70
TSLA 180720P00250000 P Jul 20, 2018 250.0 10.80 11.05
TSLA 180720P00255000 P Jul 20, 2018 255.0 12.25 12.55
TSLA 180720P00260000 P Jul 20, 2018 260.0 13.90 14.25
TSLA 180720P00265000 P Jul 20, 2018 265.0 15.70 16.10
TSLA 180720P00270000 P Jul 20, 2018 270.0 17.75 18.15
TSLA 180720P00275000 P Jul 20, 2018 275.0 20.00 20.45
TSLA 180720P00280000 P Jul 20, 2018 280.0 22.50 22.95
TSLA 180720P00285000 P Jul 20, 2018 285.0 25.15 25.70
TSLA 180720P00290000 P Jul 20, 2018 290.0 28.05 28.65
TSLA 180720P00295000 P Jul 20, 2018 295.0 31.15 31.80
TSLA 180720P00300000 P Jul 20, 2018 300.0 34.45 35.10
TSLA 180720P00305000 P Jul 20, 2018 305.0 37.95 38.60
TSLA 180720P00310000 P Jul 20, 2018 310.0 41.65 42.35
TSLA 180720P00315000 P Jul 20, 2018 315.0 45.50 46.25
TSLA 180720P00320000 P Jul 20, 2018 320.0 49.50 50.60
TSLA 180720P00325000 P Jul 20, 2018 325.0 53.60 54.65
TSLA 180720P00330000 P Jul 20, 2018 330.0 57.85 58.95
TSLA 180720P00335000 P Jul 20, 2018 335.0 62.25 63.40
TSLA 180720P00340000 P Jul 20, 2018 340.0 66.70 67.95
TSLA 180720P00345000 P Jul 20, 2018 345.0 71.25 72.75
TSLA 180720P00350000 P Jul 20, 2018 350.0 75.95 77.45
TSLA 180720P00355000 P Jul 20, 2018 355.0 80.70 82.30
TSLA 180720P00360000 P Jul 20, 2018 360.0 85.45 87.05
TSLA 180720P00365000 P Jul 20, 2018 365.0 90.25 91.85
TSLA 180720P00370000 P Jul 20, 2018 370.0 94.95 96.75
TSLA 180720P00375000 P Jul 20, 2018 375.0 99.80 101.50
TSLA 180720P00380000 P Jul 20, 2018 380.0 104.70 106.40
TSLA 180720P00385000 P Jul 20, 2018 385.0 109.60 111.45
TSLA 180720P00390000 P Jul 20, 2018 390.0 114.50 116.25
TSLA 180720P00395000 P Jul 20, 2018 395.0 119.50 121.20
TSLA 180720P00400000 P Jul 20, 2018 400.0 124.35 126.20
TSLA 180720P00405000 P Jul 20, 2018 405.0 129.30 131.15
TSLA 180720P00410000 P Jul 20, 2018 410.0 134.40 136.15
TSLA 180720P00415000 P Jul 20, 2018 415.0 139.35 141.10
TSLA 180720P00420000 P Jul 20, 2018 420.0 144.25 146.00
TSLA 180720P00425000 P Jul 20, 2018 425.0 149.15 150.95
TSLA 180720P00430000 P Jul 20, 2018 430.0 154.15 156.00
TSLA 180720P00435000 P Jul 20, 2018 435.0 159.10 160.90
TSLA 180720P00440000 P Jul 20, 2018 440.0 164.15 165.90
TSLA 180720P00460000 P Jul 20, 2018 460.0 184.00 185.90
TSLA 180720P00480000 P Jul 20, 2018 480.0 204.10 205.90
TSLA 180720P00500000 P Jul 20, 2018 500.0 224.05 225.85
TSLA 180720P00520000 P Jul 20, 2018 520.0 243.95 245.75
TSLA 180720P00540000 P Jul 20, 2018 540.0 263.90 265.75
TSLA 180720P00560000 P Jul 20, 2018 560.0 283.95 285.90
TSLA 180720P00580000 P Jul 20, 2018 580.0 304.05 305.85
TSLA 180817C00145000 C Aug 17, 2018 145.0 130.05 131.85
TSLA 180817C00150000 C Aug 17, 2018 150.0 125.25 127.00
TSLA 180817C00155000 C Aug 17, 2018 155.0 120.50 122.20
TSLA 180817C00160000 C Aug 17, 2018 160.0 115.70 117.45
TSLA 180817C00165000 C Aug 17, 2018 165.0 111.00 112.70
TSLA 180817C00170000 C Aug 17, 2018 170.0 106.30 107.95
TSLA 180817C00175000 C Aug 17, 2018 175.0 101.60 103.25
TSLA 180817C00180000 C Aug 17, 2018 180.0 97.00 98.75
TSLA 180817C00185000 C Aug 17, 2018 185.0 92.40 94.00
TSLA 180817C00190000 C Aug 17, 2018 190.0 87.90 89.50
TSLA 180817C00195000 C Aug 17, 2018 195.0 83.70 85.00
TSLA 180817C00200000 C Aug 17, 2018 200.0 79.75 80.65
TSLA 180817C00205000 C Aug 17, 2018 205.0 74.90 76.15
TSLA 180817C00210000 C Aug 17, 2018 210.0 70.55 71.80
TSLA 180817C00215000 C Aug 17, 2018 215.0 66.45 67.55
TSLA 180817C00220000 C Aug 17, 2018 220.0 62.05 63.50
TSLA 180817C00225000 C Aug 17, 2018 225.0 58.25 59.35
TSLA 180817C00230000 C Aug 17, 2018 230.0 54.65 55.35
TSLA 180817C00235000 C Aug 17, 2018 235.0 50.60 51.50
TSLA 180817C00240000 C Aug 17, 2018 240.0 46.90 47.80
TSLA 180817C00245000 C Aug 17, 2018 245.0 43.30 44.20
TSLA 180817C00250000 C Aug 17, 2018 250.0 39.95 40.75
TSLA 180817C00255000 C Aug 17, 2018 255.0 36.70 37.45
TSLA 180817C00260000 C Aug 17, 2018 260.0 33.65 34.25
TSLA 180817C00265000 C Aug 17, 2018 265.0 30.60 31.25
TSLA 180817C00270000 C Aug 17, 2018 270.0 27.75 28.40
TSLA 180817C00275000 C Aug 17, 2018 275.0 25.35 25.75
TSLA 180817C00280000 C Aug 17, 2018 280.0 22.75 23.25
TSLA 180817C00285000 C Aug 17, 2018 285.0 20.45 20.90
TSLA 180817C00290000 C Aug 17, 2018 290.0 18.30 18.75
TSLA 180817C00295000 C Aug 17, 2018 295.0 16.35 16.70
TSLA 180817C00300000 C Aug 17, 2018 300.0 14.60 14.90
TSLA 180817C00305000 C Aug 17, 2018 305.0 12.90 13.20
TSLA 180817C00310000 C Aug 17, 2018 310.0 11.40 11.65
TSLA 180817C00315000 C Aug 17, 2018 315.0 10.00 10.25
TSLA 180817C00320000 C Aug 17, 2018 320.0 8.75 9.00
TSLA 180817C00325000 C Aug 17, 2018 325.0 7.65 7.90
TSLA 180817C00330000 C Aug 17, 2018 330.0 6.65 6.90
TSLA 180817C00335000 C Aug 17, 2018 335.0 5.75 6.00
TSLA 180817C00340000 C Aug 17, 2018 340.0 5.00 5.25
TSLA 180817C00345000 C Aug 17, 2018 345.0 4.30 4.55
TSLA 180817C00350000 C Aug 17, 2018 350.0 3.70 3.95
TSLA 180817C00355000 C Aug 17, 2018 355.0 3.20 3.40
TSLA 180817C00360000 C Aug 17, 2018 360.0 2.76 2.94
TSLA 180817C00365000 C Aug 17, 2018 365.0 2.38 2.55
TSLA 180817C00370000 C Aug 17, 2018 370.0 2.05 2.22
TSLA 180817C00375000 C Aug 17, 2018 375.0 1.76 1.93
TSLA 180817C00380000 C Aug 17, 2018 380.0 1.53 1.69
TSLA 180817C00385000 C Aug 17, 2018 385.0 1.32 1.46
TSLA 180817C00390000 C Aug 17, 2018 390.0 1.13 1.29
TSLA 180817C00395000 C Aug 17, 2018 395.0 0.97 1.13
TSLA 180817C00400000 C Aug 17, 2018 400.0 0.85 1.00
TSLA 180817C00410000 C Aug 17, 2018 410.0 0.63 0.78
TSLA 180817C00420000 C Aug 17, 2018 420.0 0.47 0.61
TSLA 180817C00430000 C Aug 17, 2018 430.0 0.35 0.50
TSLA 180817C00440000 C Aug 17, 2018 440.0 0.27 0.41
TSLA 180817P00145000 P Aug 17, 2018 145.0 1.83 2.02
TSLA 180817P00150000 P Aug 17, 2018 150.0 2.07 2.22
TSLA 180817P00155000 P Aug 17, 2018 155.0 2.30 2.44
TSLA 180817P00160000 P Aug 17, 2018 160.0 2.53 2.69
TSLA 180817P00165000 P Aug 17, 2018 165.0 2.77 2.96
TSLA 180817P00170000 P Aug 17, 2018 170.0 3.05 3.30
TSLA 180817P00175000 P Aug 17, 2018 175.0 3.45 3.60
TSLA 180817P00180000 P Aug 17, 2018 180.0 3.80 4.00
TSLA 180817P00185000 P Aug 17, 2018 185.0 4.20 4.40
TSLA 180817P00190000 P Aug 17, 2018 190.0 4.65 4.85
TSLA 180817P00195000 P Aug 17, 2018 195.0 5.15 5.40
TSLA 180817P00200000 P Aug 17, 2018 200.0 5.75 5.95
TSLA 180817P00205000 P Aug 17, 2018 205.0 6.35 6.60
TSLA 180817P00210000 P Aug 17, 2018 210.0 7.10 7.30
TSLA 180817P00215000 P Aug 17, 2018 215.0 7.85 8.05
TSLA 180817P00220000 P Aug 17, 2018 220.0 8.70 8.95
TSLA 180817P00225000 P Aug 17, 2018 225.0 9.65 9.90
TSLA 180817P00230000 P Aug 17, 2018 230.0 10.70 10.95
TSLA 180817P00235000 P Aug 17, 2018 235.0 11.85 12.15
TSLA 180817P00240000 P Aug 17, 2018 240.0 13.15 13.40
TSLA 180817P00245000 P Aug 17, 2018 245.0 14.55 14.85
TSLA 180817P00250000 P Aug 17, 2018 250.0 16.10 16.40
TSLA 180817P00255000 P Aug 17, 2018 255.0 17.75 18.10
TSLA 180817P00260000 P Aug 17, 2018 260.0 19.60 19.95
TSLA 180817P00265000 P Aug 17, 2018 265.0 21.60 21.95
TSLA 180817P00270000 P Aug 17, 2018 270.0 23.75 24.15
TSLA 180817P00275000 P Aug 17, 2018 275.0 26.05 26.45
TSLA 180817P00280000 P Aug 17, 2018 280.0 28.50 28.95
TSLA 180817P00285000 P Aug 17, 2018 285.0 31.15 31.65
TSLA 180817P00290000 P Aug 17, 2018 290.0 33.95 34.50
TSLA 180817P00295000 P Aug 17, 2018 295.0 36.90 37.35
TSLA 180817P00300000 P Aug 17, 2018 300.0 40.00 40.50
TSLA 180817P00305000 P Aug 17, 2018 305.0 43.30 43.80
TSLA 180817P00310000 P Aug 17, 2018 310.0 46.65 47.30
TSLA 180817P00315000 P Aug 17, 2018 315.0 50.25 50.95
TSLA 180817P00320000 P Aug 17, 2018 320.0 53.95 54.65
TSLA 180817P00325000 P Aug 17, 2018 325.0 57.80 58.50
TSLA 180817P00330000 P Aug 17, 2018 330.0 61.75 62.55
TSLA 180817P00335000 P Aug 17, 2018 335.0 65.80 66.90
TSLA 180817P00340000 P Aug 17, 2018 340.0 69.95 71.10
TSLA 180817P00345000 P Aug 17, 2018 345.0 74.10 75.40
TSLA 180817P00350000 P Aug 17, 2018 350.0 78.45 79.80
TSLA 180817P00355000 P Aug 17, 2018 355.0 82.95 84.15
TSLA 180817P00360000 P Aug 17, 2018 360.0 87.65 88.70
TSLA 180817P00365000 P Aug 17, 2018 365.0 92.00 93.30
TSLA 180817P00370000 P Aug 17, 2018 370.0 96.65 98.10
TSLA 180817P00375000 P Aug 17, 2018 375.0 101.25 102.80
TSLA 180817P00380000 P Aug 17, 2018 380.0 105.95 107.65
TSLA 180817P00385000 P Aug 17, 2018 385.0 110.75 112.45
TSLA 180817P00390000 P Aug 17, 2018 390.0 115.60 117.25
TSLA 180817P00395000 P Aug 17, 2018 395.0 120.30 121.95
TSLA 180817P00400000 P Aug 17, 2018 400.0 125.15 126.80
TSLA 180817P00410000 P Aug 17, 2018 410.0 134.90 136.70
TSLA 180817P00420000 P Aug 17, 2018 420.0 144.70 146.40
TSLA 180817P00430000 P Aug 17, 2018 430.0 154.50 156.25
TSLA 180817P00440000 P Aug 17, 2018 440.0 164.35 166.20
TSLA 180921C00050000 C Sep 21, 2018 50.0 223.85 225.95
TSLA 180921C00075000 C Sep 21, 2018 75.0 198.90 200.85
TSLA 180921C00100000 C Sep 21, 2018 100.0 174.20 176.15
TSLA 180921C00125000 C Sep 21, 2018 125.0 149.90 151.80
TSLA 180921C00145000 C Sep 21, 2018 145.0 130.80 132.65
TSLA 180921C00150000 C Sep 21, 2018 150.0 126.10 128.00
TSLA 180921C00155000 C Sep 21, 2018 155.0 121.40 123.20
TSLA 180921C00160000 C Sep 21, 2018 160.0 116.75 118.60
TSLA 180921C00165000 C Sep 21, 2018 165.0 112.10 113.95
TSLA 180921C00170000 C Sep 21, 2018 170.0 107.55 109.35
TSLA 180921C00175000 C Sep 21, 2018 175.0 103.00 104.75
TSLA 180921C00180000 C Sep 21, 2018 180.0 98.50 100.20
TSLA 180921C00185000 C Sep 21, 2018 185.0 94.05 95.75
TSLA 180921C00190000 C Sep 21, 2018 190.0 89.65 91.30
TSLA 180921C00195000 C Sep 21, 2018 195.0 85.35 86.95
TSLA 180921C00200000 C Sep 21, 2018 200.0 81.10 82.65
TSLA 180921C00210000 C Sep 21, 2018 210.0 72.75 74.25
TSLA 180921C00220000 C Sep 21, 2018 220.0 64.80 66.20
TSLA 180921C00230000 C Sep 21, 2018 230.0 57.20 58.50
TSLA 180921C00240000 C Sep 21, 2018 240.0 50.15 51.25
TSLA 180921C00245000 C Sep 21, 2018 245.0 46.70 47.85
TSLA 180921C00250000 C Sep 21, 2018 250.0 43.45 44.50
TSLA 180921C00255000 C Sep 21, 2018 255.0 40.35 41.30
TSLA 180921C00260000 C Sep 21, 2018 260.0 37.35 38.25
TSLA 180921C00265000 C Sep 21, 2018 265.0 34.45 35.30
TSLA 180921C00270000 C Sep 21, 2018 270.0 32.00 32.55
TSLA 180921C00275000 C Sep 21, 2018 275.0 29.15 29.90
TSLA 180921C00280000 C Sep 21, 2018 280.0 26.70 27.45
TSLA 180921C00285000 C Sep 21, 2018 285.0 24.40 25.05
TSLA 180921C00290000 C Sep 21, 2018 290.0 22.20 22.85
TSLA 180921C00295000 C Sep 21, 2018 295.0 20.20 20.75
TSLA 180921C00300000 C Sep 21, 2018 300.0 18.45 18.85
TSLA 180921C00305000 C Sep 21, 2018 305.0 16.55 17.05
TSLA 180921C00310000 C Sep 21, 2018 310.0 14.90 15.40
TSLA 180921C00315000 C Sep 21, 2018 315.0 13.55 13.85
TSLA 180921C00320000 C Sep 21, 2018 320.0 12.30 12.45
TSLA 180921C00325000 C Sep 21, 2018 325.0 10.80 11.15
TSLA 180921C00330000 C Sep 21, 2018 330.0 9.60 10.00
TSLA 180921C00335000 C Sep 21, 2018 335.0 8.55 8.90
TSLA 180921C00340000 C Sep 21, 2018 340.0 7.60 7.95
TSLA 180921C00345000 C Sep 21, 2018 345.0 6.75 7.05
TSLA 180921C00350000 C Sep 21, 2018 350.0 6.00 6.30
TSLA 180921C00355000 C Sep 21, 2018 355.0 5.30 5.55
TSLA 180921C00360000 C Sep 21, 2018 360.0 4.80 4.95
TSLA 180921C00365000 C Sep 21, 2018 365.0 4.15 4.40
TSLA 180921C00370000 C Sep 21, 2018 370.0 3.70 3.90
TSLA 180921C00375000 C Sep 21, 2018 375.0 3.30 3.45
TSLA 180921C00380000 C Sep 21, 2018 380.0 2.92 3.05
TSLA 180921C00385000 C Sep 21, 2018 385.0 2.52 2.70
TSLA 180921C00390000 C Sep 21, 2018 390.0 2.22 2.40
TSLA 180921C00395000 C Sep 21, 2018 395.0 1.96 2.13
TSLA 180921C00400000 C Sep 21, 2018 400.0 1.73 1.91
TSLA 180921C00405000 C Sep 21, 2018 405.0 1.53 1.69
TSLA 180921C00410000 C Sep 21, 2018 410.0 1.38 1.52
TSLA 180921C00415000 C Sep 21, 2018 415.0 1.22 1.37
TSLA 180921C00420000 C Sep 21, 2018 420.0 1.08 1.24
TSLA 180921C00425000 C Sep 21, 2018 425.0 0.96 1.11
TSLA 180921C00430000 C Sep 21, 2018 430.0 0.85 1.00
TSLA 180921C00435000 C Sep 21, 2018 435.0 0.77 0.92
TSLA 180921C00440000 C Sep 21, 2018 440.0 0.68 0.83
TSLA 180921C00445000 C Sep 21, 2018 445.0 0.61 0.78
TSLA 180921C00450000 C Sep 21, 2018 450.0 0.55 0.70
TSLA 180921C00460000 C Sep 21, 2018 460.0 0.44 0.51
TSLA 180921C00470000 C Sep 21, 2018 470.0 0.37 0.46
TSLA 180921C00480000 C Sep 21, 2018 480.0 0.32 0.46
TSLA 180921C00490000 C Sep 21, 2018 490.0 0.25 0.40
TSLA 180921C00500000 C Sep 21, 2018 500.0 0.20 0.36
TSLA 180921C00520000 C Sep 21, 2018 520.0 0.14 0.31
TSLA 180921P00050000 P Sep 21, 2018 50.0 0.29 0.33
TSLA 180921P00075000 P Sep 21, 2018 75.0 0.62 0.80
TSLA 180921P00100000 P Sep 21, 2018 100.0 1.28 1.35
TSLA 180921P00125000 P Sep 21, 2018 125.0 2.08 2.27
TSLA 180921P00145000 P Sep 21, 2018 145.0 3.00 3.25
TSLA 180921P00150000 P Sep 21, 2018 150.0 3.30 3.50
TSLA 180921P00155000 P Sep 21, 2018 155.0 3.60 3.85
TSLA 180921P00160000 P Sep 21, 2018 160.0 3.95 4.20
TSLA 180921P00165000 P Sep 21, 2018 165.0 4.35 4.55
TSLA 180921P00170000 P Sep 21, 2018 170.0 4.75 4.95
TSLA 180921P00175000 P Sep 21, 2018 175.0 5.20 5.40
TSLA 180921P00180000 P Sep 21, 2018 180.0 5.70 5.90
TSLA 180921P00185000 P Sep 21, 2018 185.0 6.20 6.45
TSLA 180921P00190000 P Sep 21, 2018 190.0 6.80 7.05
TSLA 180921P00195000 P Sep 21, 2018 195.0 7.50 7.70
TSLA 180921P00200000 P Sep 21, 2018 200.0 8.20 8.45
TSLA 180921P00210000 P Sep 21, 2018 210.0 9.80 10.05
TSLA 180921P00220000 P Sep 21, 2018 220.0 11.75 12.05
TSLA 180921P00230000 P Sep 21, 2018 230.0 14.10 14.40
TSLA 180921P00240000 P Sep 21, 2018 240.0 16.85 17.20
TSLA 180921P00245000 P Sep 21, 2018 245.0 18.40 18.75
TSLA 180921P00250000 P Sep 21, 2018 250.0 20.10 20.45
TSLA 180921P00255000 P Sep 21, 2018 255.0 21.90 22.25
TSLA 180921P00260000 P Sep 21, 2018 260.0 23.85 24.20
TSLA 180921P00265000 P Sep 21, 2018 265.0 25.85 26.30
TSLA 180921P00270000 P Sep 21, 2018 270.0 28.05 28.50
TSLA 180921P00275000 P Sep 21, 2018 275.0 30.40 30.85
TSLA 180921P00280000 P Sep 21, 2018 280.0 32.85 33.35
TSLA 180921P00285000 P Sep 21, 2018 285.0 35.50 36.00
TSLA 180921P00290000 P Sep 21, 2018 290.0 38.25 38.80
TSLA 180921P00295000 P Sep 21, 2018 295.0 41.15 41.75
TSLA 180921P00300000 P Sep 21, 2018 300.0 44.20 44.80
TSLA 180921P00305000 P Sep 21, 2018 305.0 47.30 48.05
TSLA 180921P00310000 P Sep 21, 2018 310.0 50.65 51.25
TSLA 180921P00315000 P Sep 21, 2018 315.0 54.05 54.85
TSLA 180921P00320000 P Sep 21, 2018 320.0 57.60 58.45
TSLA 180921P00325000 P Sep 21, 2018 325.0 61.25 62.15
TSLA 180921P00330000 P Sep 21, 2018 330.0 65.05 65.75
TSLA 180921P00335000 P Sep 21, 2018 335.0 68.90 69.70
TSLA 180921P00340000 P Sep 21, 2018 340.0 73.00 73.70
TSLA 180921P00345000 P Sep 21, 2018 345.0 76.95 78.15
TSLA 180921P00350000 P Sep 21, 2018 350.0 81.05 82.25
TSLA 180921P00355000 P Sep 21, 2018 355.0 85.25 86.65
TSLA 180921P00360000 P Sep 21, 2018 360.0 89.70 91.00
TSLA 180921P00365000 P Sep 21, 2018 365.0 93.90 95.35
TSLA 180921P00370000 P Sep 21, 2018 370.0 98.40 99.85
TSLA 180921P00375000 P Sep 21, 2018 375.0 102.85 104.40
TSLA 180921P00380000 P Sep 21, 2018 380.0 107.40 109.00
TSLA 180921P00385000 P Sep 21, 2018 385.0 112.15 113.75
TSLA 180921P00390000 P Sep 21, 2018 390.0 116.70 118.45
TSLA 180921P00395000 P Sep 21, 2018 395.0 121.35 123.15
TSLA 180921P00400000 P Sep 21, 2018 400.0 126.05 127.80
TSLA 180921P00405000 P Sep 21, 2018 405.0 130.85 132.70
TSLA 180921P00410000 P Sep 21, 2018 410.0 135.60 137.40
TSLA 180921P00415000 P Sep 21, 2018 415.0 140.45 142.35
TSLA 180921P00420000 P Sep 21, 2018 420.0 145.35 147.15
TSLA 180921P00425000 P Sep 21, 2018 425.0 150.25 152.10
TSLA 180921P00430000 P Sep 21, 2018 430.0 155.10 156.90
TSLA 180921P00435000 P Sep 21, 2018 435.0 160.00 161.85
TSLA 180921P00440000 P Sep 21, 2018 440.0 164.90 166.75
TSLA 180921P00445000 P Sep 21, 2018 445.0 169.80 171.65
TSLA 180921P00450000 P Sep 21, 2018 450.0 174.70 176.60
TSLA 180921P00460000 P Sep 21, 2018 460.0 184.55 186.45
TSLA 180921P00470000 P Sep 21, 2018 470.0 194.25 196.30
TSLA 180921P00480000 P Sep 21, 2018 480.0 204.15 206.20
TSLA 180921P00490000 P Sep 21, 2018 490.0 214.25 216.20
TSLA 180921P00500000 P Sep 21, 2018 500.0 224.15 226.10
TSLA 180921P00520000 P Sep 21, 2018 520.0 244.05 246.00
TSLA 181221C00145000 C Dec 21, 2018 145.0 133.45 135.30
TSLA 181221C00150000 C Dec 21, 2018 150.0 129.00 130.80
TSLA 181221C00155000 C Dec 21, 2018 155.0 124.55 126.35
TSLA 181221C00160000 C Dec 21, 2018 160.0 120.15 121.95
TSLA 181221C00165000 C Dec 21, 2018 165.0 115.85 117.55
TSLA 181221C00170000 C Dec 21, 2018 170.0 111.55 113.25
TSLA 181221C00175000 C Dec 21, 2018 175.0 107.30 109.00
TSLA 181221C00180000 C Dec 21, 2018 180.0 103.10 104.75
TSLA 181221C00185000 C Dec 21, 2018 185.0 99.00 100.60
TSLA 181221C00190000 C Dec 21, 2018 190.0 94.95 96.50
TSLA 181221C00195000 C Dec 21, 2018 195.0 90.95 92.45
TSLA 181221C00200000 C Dec 21, 2018 200.0 87.00 88.50
TSLA 181221C00205000 C Dec 21, 2018 205.0 83.15 84.60
TSLA 181221C00210000 C Dec 21, 2018 210.0 79.40 80.85
TSLA 181221C00215000 C Dec 21, 2018 215.0 75.70 77.20
TSLA 181221C00220000 C Dec 21, 2018 220.0 72.10 73.45
TSLA 181221C00225000 C Dec 21, 2018 225.0 68.60 69.90
TSLA 181221C00230000 C Dec 21, 2018 230.0 65.20 66.40
TSLA 181221C00235000 C Dec 21, 2018 235.0 61.90 63.05
TSLA 181221C00240000 C Dec 21, 2018 240.0 58.65 59.80
TSLA 181221C00245000 C Dec 21, 2018 245.0 55.55 56.60
TSLA 181221C00250000 C Dec 21, 2018 250.0 52.45 53.55
TSLA 181221C00255000 C Dec 21, 2018 255.0 49.60 50.55
TSLA 181221C00260000 C Dec 21, 2018 260.0 46.85 47.70
TSLA 181221C00265000 C Dec 21, 2018 265.0 44.05 44.95
TSLA 181221C00270000 C Dec 21, 2018 270.0 41.50 42.40
TSLA 181221C00275000 C Dec 21, 2018 275.0 38.95 39.80
TSLA 181221C00280000 C Dec 21, 2018 280.0 36.60 37.35
TSLA 181221C00285000 C Dec 21, 2018 285.0 34.30 35.05
TSLA 181221C00290000 C Dec 21, 2018 290.0 32.15 32.90
TSLA 181221C00295000 C Dec 21, 2018 295.0 30.05 30.75
TSLA 181221C00300000 C Dec 21, 2018 300.0 28.15 28.80
TSLA 181221C00305000 C Dec 21, 2018 305.0 26.25 26.90
TSLA 181221C00310000 C Dec 21, 2018 310.0 24.50 25.10
TSLA 181221C00315000 C Dec 21, 2018 315.0 22.85 23.40
TSLA 181221C00320000 C Dec 21, 2018 320.0 21.30 21.85
TSLA 181221C00325000 C Dec 21, 2018 325.0 19.80 20.35
TSLA 181221C00330000 C Dec 21, 2018 330.0 18.40 18.90
TSLA 181221C00335000 C Dec 21, 2018 335.0 17.10 17.60
TSLA 181221C00340000 C Dec 21, 2018 340.0 15.90 16.30
TSLA 181221C00345000 C Dec 21, 2018 345.0 14.70 15.15
TSLA 181221C00350000 C Dec 21, 2018 350.0 13.60 14.05
TSLA 181221C00355000 C Dec 21, 2018 355.0 12.60 13.00
TSLA 181221C00360000 C Dec 21, 2018 360.0 11.65 12.05
TSLA 181221C00365000 C Dec 21, 2018 365.0 10.80 11.15
TSLA 181221C00370000 C Dec 21, 2018 370.0 10.00 10.35
TSLA 181221C00375000 C Dec 21, 2018 375.0 9.20 9.55
TSLA 181221C00380000 C Dec 21, 2018 380.0 8.50 8.85
TSLA 181221C00385000 C Dec 21, 2018 385.0 7.85 8.20
TSLA 181221C00390000 C Dec 21, 2018 390.0 7.25 7.55
TSLA 181221C00395000 C Dec 21, 2018 395.0 6.70 7.00
TSLA 181221C00400000 C Dec 21, 2018 400.0 6.25 6.45
TSLA 181221C00410000 C Dec 21, 2018 410.0 5.30 5.55
TSLA 181221C00420000 C Dec 21, 2018 420.0 4.50 4.75
TSLA 181221C00430000 C Dec 21, 2018 430.0 3.85 4.10
TSLA 181221C00440000 C Dec 21, 2018 440.0 3.30 3.55
TSLA 181221C00450000 C Dec 21, 2018 450.0 2.87 3.10
TSLA 181221C00460000 C Dec 21, 2018 460.0 2.48 2.66
TSLA 181221P00145000 P Dec 21, 2018 145.0 6.70 6.90
TSLA 181221P00150000 P Dec 21, 2018 150.0 7.25 7.45
TSLA 181221P00155000 P Dec 21, 2018 155.0 7.80 8.00
TSLA 181221P00160000 P Dec 21, 2018 160.0 8.40 8.65
TSLA 181221P00165000 P Dec 21, 2018 165.0 9.05 9.25
TSLA 181221P00170000 P Dec 21, 2018 170.0 9.75 10.00
TSLA 181221P00175000 P Dec 21, 2018 175.0 10.50 10.70
TSLA 181221P00180000 P Dec 21, 2018 180.0 11.25 11.50
TSLA 181221P00185000 P Dec 21, 2018 185.0 12.10 12.35
TSLA 181221P00190000 P Dec 21, 2018 190.0 13.00 13.30
TSLA 181221P00195000 P Dec 21, 2018 195.0 14.00 14.25
TSLA 181221P00200000 P Dec 21, 2018 200.0 15.00 15.30
TSLA 181221P00205000 P Dec 21, 2018 205.0 16.15 16.40
TSLA 181221P00210000 P Dec 21, 2018 210.0 17.30 17.60
TSLA 181221P00215000 P Dec 21, 2018 215.0 18.60 18.90
TSLA 181221P00220000 P Dec 21, 2018 220.0 19.90 20.25
TSLA 181221P00225000 P Dec 21, 2018 225.0 21.35 21.65
TSLA 181221P00230000 P Dec 21, 2018 230.0 22.85 23.20
TSLA 181221P00235000 P Dec 21, 2018 235.0 24.50 24.85
TSLA 181221P00240000 P Dec 21, 2018 240.0 26.20 26.55
TSLA 181221P00245000 P Dec 21, 2018 245.0 27.95 28.35
TSLA 181221P00250000 P Dec 21, 2018 250.0 29.85 30.25
TSLA 181221P00255000 P Dec 21, 2018 255.0 31.90 32.30
TSLA 181221P00260000 P Dec 21, 2018 260.0 34.00 34.40
TSLA 181221P00265000 P Dec 21, 2018 265.0 36.20 36.55
TSLA 181221P00270000 P Dec 21, 2018 270.0 38.55 38.90
TSLA 181221P00275000 P Dec 21, 2018 275.0 40.95 41.30
TSLA 181221P00280000 P Dec 21, 2018 280.0 43.50 43.85
TSLA 181221P00285000 P Dec 21, 2018 285.0 46.15 46.50
TSLA 181221P00290000 P Dec 21, 2018 290.0 48.90 49.30
TSLA 181221P00295000 P Dec 21, 2018 295.0 51.75 52.15
TSLA 181221P00300000 P Dec 21, 2018 300.0 54.70 55.15
TSLA 181221P00305000 P Dec 21, 2018 305.0 57.75 58.20
TSLA 181221P00310000 P Dec 21, 2018 310.0 60.90 61.45
TSLA 181221P00315000 P Dec 21, 2018 315.0 64.10 64.65
TSLA 181221P00320000 P Dec 21, 2018 320.0 67.50 68.00
TSLA 181221P00325000 P Dec 21, 2018 325.0 70.90 71.55
TSLA 181221P00330000 P Dec 21, 2018 330.0 74.40 75.05
TSLA 181221P00335000 P Dec 21, 2018 335.0 77.95 78.70
TSLA 181221P00340000 P Dec 21, 2018 340.0 81.70 82.40
TSLA 181221P00345000 P Dec 21, 2018 345.0 85.45 86.20
TSLA 181221P00350000 P Dec 21, 2018 350.0 89.25 90.05
TSLA 181221P00355000 P Dec 21, 2018 355.0 93.15 94.05
TSLA 181221P00360000 P Dec 21, 2018 360.0 97.10 98.00
TSLA 181221P00365000 P Dec 21, 2018 365.0 101.15 102.05
TSLA 181221P00370000 P Dec 21, 2018 370.0 105.20 106.20
TSLA 181221P00375000 P Dec 21, 2018 375.0 109.40 110.70
TSLA 181221P00380000 P Dec 21, 2018 380.0 113.65 115.00
TSLA 181221P00385000 P Dec 21, 2018 385.0 117.90 119.30
TSLA 181221P00390000 P Dec 21, 2018 390.0 122.15 123.50
TSLA 181221P00395000 P Dec 21, 2018 395.0 126.50 127.90
TSLA 181221P00400000 P Dec 21, 2018 400.0 131.05 132.50
TSLA 181221P00410000 P Dec 21, 2018 410.0 139.90 141.40
TSLA 181221P00420000 P Dec 21, 2018 420.0 148.95 150.50
TSLA 181221P00430000 P Dec 21, 2018 430.0 158.20 159.95
TSLA 181221P00440000 P Dec 21, 2018 440.0 167.65 169.35
TSLA 181221P00450000 P Dec 21, 2018 450.0 176.95 178.80
TSLA 181221P00460000 P Dec 21, 2018 460.0 186.50 188.25
TSLA 190118C00020000 C Jan 18, 2019 20.0 253.60 256.15
TSLA 190118C00025000 C Jan 18, 2019 25.0 248.60 251.05
TSLA 190118C00030000 C Jan 18, 2019 30.0 243.95 246.50
TSLA 190118C00035000 C Jan 18, 2019 35.0 238.95 241.50
TSLA 190118C00040000 C Jan 18, 2019 40.0 233.60 236.15
TSLA 190118C00045000 C Jan 18, 2019 45.0 229.00 231.50
TSLA 190118C00050000 C Jan 18, 2019 50.0 223.65 226.10
TSLA 190118C00055000 C Jan 18, 2019 55.0 219.00 221.55
TSLA 190118C00060000 C Jan 18, 2019 60.0 213.75 216.30
TSLA 190118C00065000 C Jan 18, 2019 65.0 208.85 211.20
TSLA 190118C00070000 C Jan 18, 2019 70.0 204.00 206.30
TSLA 190118C00075000 C Jan 18, 2019 75.0 199.15 201.45
TSLA 190118C00080000 C Jan 18, 2019 80.0 194.35 196.65
TSLA 190118C00085000 C Jan 18, 2019 85.0 189.85 191.95
TSLA 190118C00090000 C Jan 18, 2019 90.0 184.75 187.25
TSLA 190118C00095000 C Jan 18, 2019 95.0 180.00 182.30
TSLA 190118C00100000 C Jan 18, 2019 100.0 175.30 177.65
TSLA 190118C00105000 C Jan 18, 2019 105.0 170.60 172.85
TSLA 190118C00110000 C Jan 18, 2019 110.0 165.90 168.15
TSLA 190118C00115000 C Jan 18, 2019 115.0 161.20 163.50
TSLA 190118C00120000 C Jan 18, 2019 120.0 156.60 158.95
TSLA 190118C00125000 C Jan 18, 2019 125.0 152.00 154.25
TSLA 190118C00130000 C Jan 18, 2019 130.0 147.50 149.75
TSLA 190118C00135000 C Jan 18, 2019 135.0 142.95 145.10
TSLA 190118C00140000 C Jan 18, 2019 140.0 138.45 140.70
TSLA 190118C00145000 C Jan 18, 2019 145.0 134.00 136.30
TSLA 190118C00150000 C Jan 18, 2019 150.0 129.60 131.80
TSLA 190118C00155000 C Jan 18, 2019 155.0 125.50 127.30
TSLA 190118C00160000 C Jan 18, 2019 160.0 120.95 123.10
TSLA 190118C00165000 C Jan 18, 2019 165.0 116.65 118.75
TSLA 190118C00170000 C Jan 18, 2019 170.0 112.45 114.55
TSLA 190118C00175000 C Jan 18, 2019 175.0 108.30 110.35
TSLA 190118C00180000 C Jan 18, 2019 180.0 104.20 106.20
TSLA 190118C00185000 C Jan 18, 2019 185.0 100.15 101.95
TSLA 190118C00190000 C Jan 18, 2019 190.0 96.20 97.95
TSLA 190118C00195000 C Jan 18, 2019 195.0 92.25 94.05
TSLA 190118C00200000 C Jan 18, 2019 200.0 88.45 90.15
TSLA 190118C00210000 C Jan 18, 2019 210.0 81.90 82.60
TSLA 190118C00220000 C Jan 18, 2019 220.0 73.90 75.40
TSLA 190118C00230000 C Jan 18, 2019 230.0 67.25 68.60
TSLA 190118C00240000 C Jan 18, 2019 240.0 60.70 62.00
TSLA 190118C00250000 C Jan 18, 2019 250.0 54.70 55.95
TSLA 190118C00260000 C Jan 18, 2019 260.0 49.05 50.15
TSLA 190118C00270000 C Jan 18, 2019 270.0 43.85 44.80
TSLA 190118C00280000 C Jan 18, 2019 280.0 39.20 39.90
TSLA 190118C00290000 C Jan 18, 2019 290.0 34.60 35.45
TSLA 190118C00300000 C Jan 18, 2019 300.0 30.65 31.30
TSLA 190118C00310000 C Jan 18, 2019 310.0 26.90 27.60
TSLA 190118C00320000 C Jan 18, 2019 320.0 23.75 24.25
TSLA 190118C00330000 C Jan 18, 2019 330.0 20.80 21.25
TSLA 190118C00340000 C Jan 18, 2019 340.0 18.20 18.55
TSLA 190118C00350000 C Jan 18, 2019 350.0 15.70 16.20
TSLA 190118C00360000 C Jan 18, 2019 360.0 13.70 14.10
TSLA 190118C00365000 C Jan 18, 2019 365.0 12.75 13.10
TSLA 190118C00370000 C Jan 18, 2019 370.0 11.80 12.25
TSLA 190118C00375000 C Jan 18, 2019 375.0 10.95 11.40
TSLA 190118C00380000 C Jan 18, 2019 380.0 10.15 10.60
TSLA 190118C00385000 C Jan 18, 2019 385.0 9.45 9.90
TSLA 190118C00390000 C Jan 18, 2019 390.0 8.95 9.20
TSLA 190118C00395000 C Jan 18, 2019 395.0 8.20 8.60
TSLA 190118C00400000 C Jan 18, 2019 400.0 7.60 8.00
TSLA 190118C00405000 C Jan 18, 2019 405.0 7.05 7.45
TSLA 190118C00410000 C Jan 18, 2019 410.0 6.55 7.00
TSLA 190118C00415000 C Jan 18, 2019 415.0 6.10 6.50
TSLA 190118C00420000 C Jan 18, 2019 420.0 5.65 6.05
TSLA 190118C00430000 C Jan 18, 2019 430.0 4.90 5.30
TSLA 190118C00440000 C Jan 18, 2019 440.0 4.25 4.60
TSLA 190118C00450000 C Jan 18, 2019 450.0 3.65 4.05
TSLA 190118C00460000 C Jan 18, 2019 460.0 3.20 3.55
TSLA 190118C00470000 C Jan 18, 2019 470.0 2.79 3.10
TSLA 190118C00480000 C Jan 18, 2019 480.0 2.45 2.77
TSLA 190118C00490000 C Jan 18, 2019 490.0 2.15 2.46
TSLA 190118C00500000 C Jan 18, 2019 500.0 1.89 2.18
TSLA 190118C00510000 C Jan 18, 2019 510.0 1.67 1.97
TSLA 190118C00520000 C Jan 18, 2019 520.0 1.47 1.81
TSLA 190118C00530000 C Jan 18, 2019 530.0 1.30 1.64
TSLA 190118C00540000 C Jan 18, 2019 540.0 1.17 1.51
TSLA 190118C00550000 C Jan 18, 2019 550.0 1.10 1.38
TSLA 190118C00560000 C Jan 18, 2019 560.0 0.93 1.27
TSLA 190118C00570000 C Jan 18, 2019 570.0 0.90 1.17
TSLA 190118C00580000 C Jan 18, 2019 580.0 0.77 1.09
TSLA 190118C00590000 C Jan 18, 2019 590.0 0.70 1.02
TSLA 190118C00600000 C Jan 18, 2019 600.0 0.75 0.89
TSLA 190118C00610000 C Jan 18, 2019 610.0 0.58 0.79
TSLA 190118C00620000 C Jan 18, 2019 620.0 0.52 0.77
TSLA 190118C00630000 C Jan 18, 2019 630.0 0.48 0.71
TSLA 190118C00640000 C Jan 18, 2019 640.0 0.43 0.65
TSLA 190118C00650000 C Jan 18, 2019 650.0 0.40 0.61
TSLA 190118C00660000 C Jan 18, 2019 660.0 0.36 0.52
TSLA 190118C00670000 C Jan 18, 2019 670.0 0.33 0.50
TSLA 190118C00680000 C Jan 18, 2019 680.0 0.38 0.48
TSLA 190118P00020000 P Jan 18, 2019 20.0 0.26 0.35
TSLA 190118P00025000 P Jan 18, 2019 25.0 0.29 0.44
TSLA 190118P00030000 P Jan 18, 2019 30.0 0.41 0.61
TSLA 190118P00035000 P Jan 18, 2019 35.0 0.55 0.82
TSLA 190118P00040000 P Jan 18, 2019 40.0 0.89 0.94
TSLA 190118P00045000 P Jan 18, 2019 45.0 0.96 1.20
TSLA 190118P00050000 P Jan 18, 2019 50.0 1.35 1.42
TSLA 190118P00055000 P Jan 18, 2019 55.0 1.36 1.68
TSLA 190118P00060000 P Jan 18, 2019 60.0 1.61 1.89
TSLA 190118P00065000 P Jan 18, 2019 65.0 1.81 2.14
TSLA 190118P00070000 P Jan 18, 2019 70.0 2.05 2.39
TSLA 190118P00075000 P Jan 18, 2019 75.0 2.33 2.64
TSLA 190118P00080000 P Jan 18, 2019 80.0 2.56 2.90
TSLA 190118P00085000 P Jan 18, 2019 85.0 2.84 3.20
TSLA 190118P00090000 P Jan 18, 2019 90.0 3.10 3.50
TSLA 190118P00095000 P Jan 18, 2019 95.0 3.40 3.80
TSLA 190118P00100000 P Jan 18, 2019 100.0 3.90 4.10
TSLA 190118P00105000 P Jan 18, 2019 105.0 4.10 4.45
TSLA 190118P00110000 P Jan 18, 2019 110.0 4.50 4.80
TSLA 190118P00115000 P Jan 18, 2019 115.0 4.90 5.20
TSLA 190118P00120000 P Jan 18, 2019 120.0 5.30 5.60
TSLA 190118P00125000 P Jan 18, 2019 125.0 5.70 6.00
TSLA 190118P00130000 P Jan 18, 2019 130.0 6.15 6.45
TSLA 190118P00135000 P Jan 18, 2019 135.0 6.60 6.95
TSLA 190118P00140000 P Jan 18, 2019 140.0 7.15 7.45
TSLA 190118P00145000 P Jan 18, 2019 145.0 7.70 8.05
TSLA 190118P00150000 P Jan 18, 2019 150.0 8.45 8.50
TSLA 190118P00155000 P Jan 18, 2019 155.0 8.90 9.20
TSLA 190118P00160000 P Jan 18, 2019 160.0 9.55 9.90
TSLA 190118P00165000 P Jan 18, 2019 165.0 10.25 10.60
TSLA 190118P00170000 P Jan 18, 2019 170.0 11.05 11.35
TSLA 190118P00175000 P Jan 18, 2019 175.0 11.85 12.20
TSLA 190118P00180000 P Jan 18, 2019 180.0 12.70 13.05
TSLA 190118P00185000 P Jan 18, 2019 185.0 13.65 14.05
TSLA 190118P00190000 P Jan 18, 2019 190.0 14.60 15.00
TSLA 190118P00195000 P Jan 18, 2019 195.0 15.65 16.05
TSLA 190118P00200000 P Jan 18, 2019 200.0 16.80 17.20
TSLA 190118P00210000 P Jan 18, 2019 210.0 19.25 19.65
TSLA 190118P00220000 P Jan 18, 2019 220.0 22.00 22.40
TSLA 190118P00230000 P Jan 18, 2019 230.0 25.10 25.50
TSLA 190118P00240000 P Jan 18, 2019 240.0 28.55 28.95
TSLA 190118P00250000 P Jan 18, 2019 250.0 32.35 32.80
TSLA 190118P00260000 P Jan 18, 2019 260.0 36.55 37.00
TSLA 190118P00270000 P Jan 18, 2019 270.0 41.15 41.65
TSLA 190118P00280000 P Jan 18, 2019 280.0 46.15 46.65
TSLA 190118P00290000 P Jan 18, 2019 290.0 51.50 52.10
TSLA 190118P00300000 P Jan 18, 2019 300.0 57.30 57.85
TSLA 190118P00310000 P Jan 18, 2019 310.0 63.45 64.05
TSLA 190118P00320000 P Jan 18, 2019 320.0 69.90 70.55
TSLA 190118P00330000 P Jan 18, 2019 330.0 76.75 77.50
TSLA 190118P00340000 P Jan 18, 2019 340.0 83.95 84.80
TSLA 190118P00350000 P Jan 18, 2019 350.0 91.40 92.30
TSLA 190118P00360000 P Jan 18, 2019 360.0 99.15 100.10
TSLA 190118P00365000 P Jan 18, 2019 365.0 103.05 104.20
TSLA 190118P00370000 P Jan 18, 2019 370.0 107.10 108.20
TSLA 190118P00375000 P Jan 18, 2019 375.0 111.15 112.40
TSLA 190118P00380000 P Jan 18, 2019 380.0 115.40 116.45
TSLA 190118P00385000 P Jan 18, 2019 385.0 119.60 121.05
TSLA 190118P00390000 P Jan 18, 2019 390.0 123.75 125.35
TSLA 190118P00395000 P Jan 18, 2019 395.0 128.00 129.65
TSLA 190118P00400000 P Jan 18, 2019 400.0 132.50 134.05
TSLA 190118P00405000 P Jan 18, 2019 405.0 136.75 138.50
TSLA 190118P00410000 P Jan 18, 2019 410.0 141.30 142.95
TSLA 190118P00415000 P Jan 18, 2019 415.0 145.65 147.40
TSLA 190118P00420000 P Jan 18, 2019 420.0 150.15 152.00
TSLA 190118P00430000 P Jan 18, 2019 430.0 159.35 161.10
TSLA 190118P00440000 P Jan 18, 2019 440.0 168.40 170.30
TSLA 190118P00450000 P Jan 18, 2019 450.0 177.70 179.70
TSLA 190118P00460000 P Jan 18, 2019 460.0 187.10 189.20
TSLA 190118P00470000 P Jan 18, 2019 470.0 196.60 198.70
TSLA 190118P00480000 P Jan 18, 2019 480.0 206.15 208.30
TSLA 190118P00490000 P Jan 18, 2019 490.0 215.95 218.05
TSLA 190118P00500000 P Jan 18, 2019 500.0 225.45 227.70
TSLA 190118P00510000 P Jan 18, 2019 510.0 235.15 237.40
TSLA 190118P00520000 P Jan 18, 2019 520.0 244.90 247.20
TSLA 190118P00530000 P Jan 18, 2019 530.0 254.85 257.05
TSLA 190118P00540000 P Jan 18, 2019 540.0 264.65 266.90
TSLA 190118P00550000 P Jan 18, 2019 550.0 274.30 276.00
TSLA 190118P00560000 P Jan 18, 2019 560.0 284.15 286.55
TSLA 190118P00570000 P Jan 18, 2019 570.0 294.05 296.45
TSLA 190118P00580000 P Jan 18, 2019 580.0 303.95 306.35
TSLA 190118P00590000 P Jan 18, 2019 590.0 313.85 316.30
TSLA 190118P00600000 P Jan 18, 2019 600.0 323.85 326.25
TSLA 190118P00610000 P Jan 18, 2019 610.0 333.70 336.20
TSLA 190118P00620000 P Jan 18, 2019 620.0 343.65 346.15
TSLA 190118P00630000 P Jan 18, 2019 630.0 353.60 356.10
TSLA 190118P00640000 P Jan 18, 2019 640.0 363.75 366.15
TSLA 190118P00650000 P Jan 18, 2019 650.0 373.55 375.30
TSLA 190118P00660000 P Jan 18, 2019 660.0 383.70 386.10
TSLA 190118P00670000 P Jan 18, 2019 670.0 393.50 396.05
TSLA 190118P00680000 P Jan 18, 2019 680.0 403.50 406.05
TSLA 190315C00050000 C Mar 15, 2019 50.0 223.70 226.05
TSLA 190315C00055000 C Mar 15, 2019 55.0 218.80 221.15
TSLA 190315C00060000 C Mar 15, 2019 60.0 213.95 216.30
TSLA 190315C00065000 C Mar 15, 2019 65.0 209.10 211.45
TSLA 190315C00070000 C Mar 15, 2019 70.0 204.35 206.70
TSLA 190315C00075000 C Mar 15, 2019 75.0 199.55 201.90
TSLA 190315C00080000 C Mar 15, 2019 80.0 194.85 197.25
TSLA 190315C00085000 C Mar 15, 2019 85.0 190.45 192.55
TSLA 190315C00090000 C Mar 15, 2019 90.0 185.75 187.85
TSLA 190315C00095000 C Mar 15, 2019 95.0 180.80 183.15
TSLA 190315C00100000 C Mar 15, 2019 100.0 176.15 178.60
TSLA 190315C00105000 C Mar 15, 2019 105.0 171.60 173.90
TSLA 190315C00110000 C Mar 15, 2019 110.0 167.00 169.30
TSLA 190315C00115000 C Mar 15, 2019 115.0 162.45 164.75
TSLA 190315C00120000 C Mar 15, 2019 120.0 157.95 160.15
TSLA 190315C00125000 C Mar 15, 2019 125.0 153.50 155.65
TSLA 190315C00130000 C Mar 15, 2019 130.0 149.05 151.20
TSLA 190315C00135000 C Mar 15, 2019 135.0 144.70 146.80
TSLA 190315C00140000 C Mar 15, 2019 140.0 140.35 142.60
TSLA 190315C00145000 C Mar 15, 2019 145.0 136.05 138.20
TSLA 190315C00150000 C Mar 15, 2019 150.0 131.80 133.95
TSLA 190315C00155000 C Mar 15, 2019 155.0 127.55 129.55
TSLA 190315C00160000 C Mar 15, 2019 160.0 123.40 125.35
TSLA 190315C00165000 C Mar 15, 2019 165.0 119.55 121.20
TSLA 190315C00170000 C Mar 15, 2019 170.0 115.25 117.30
TSLA 190315C00175000 C Mar 15, 2019 175.0 111.25 113.20
TSLA 190315C00180000 C Mar 15, 2019 180.0 107.30 109.10
TSLA 190315C00185000 C Mar 15, 2019 185.0 103.45 105.20
TSLA 190315C00190000 C Mar 15, 2019 190.0 99.60 101.50
TSLA 190315C00195000 C Mar 15, 2019 195.0 95.85 97.60
TSLA 190315C00200000 C Mar 15, 2019 200.0 92.20 93.85
TSLA 190315C00205000 C Mar 15, 2019 205.0 88.55 90.20
TSLA 190315C00210000 C Mar 15, 2019 210.0 85.05 86.75
TSLA 190315C00215000 C Mar 15, 2019 215.0 81.60 83.25
TSLA 190315C00220000 C Mar 15, 2019 220.0 78.20 79.70
TSLA 190315C00225000 C Mar 15, 2019 225.0 74.90 76.35
TSLA 190315C00230000 C Mar 15, 2019 230.0 71.70 73.20
TSLA 190315C00235000 C Mar 15, 2019 235.0 68.55 69.95
TSLA 190315C00240000 C Mar 15, 2019 240.0 65.50 66.80
TSLA 190315C00245000 C Mar 15, 2019 245.0 62.55 63.90
TSLA 190315C00250000 C Mar 15, 2019 250.0 59.70 60.95
TSLA 190315C00255000 C Mar 15, 2019 255.0 56.90 58.10
TSLA 190315C00260000 C Mar 15, 2019 260.0 54.15 55.30
TSLA 190315C00265000 C Mar 15, 2019 265.0 51.60 52.70
TSLA 190315C00270000 C Mar 15, 2019 270.0 49.05 50.15
TSLA 190315C00275000 C Mar 15, 2019 275.0 46.65 47.65
TSLA 190315C00280000 C Mar 15, 2019 280.0 44.30 45.25
TSLA 190315C00285000 C Mar 15, 2019 285.0 42.05 42.95
TSLA 190315C00290000 C Mar 15, 2019 290.0 40.00 40.80
TSLA 190315C00295000 C Mar 15, 2019 295.0 37.85 38.65
TSLA 190315C00300000 C Mar 15, 2019 300.0 36.00 36.65
TSLA 190315C00305000 C Mar 15, 2019 305.0 33.95 34.75
TSLA 190315C00310000 C Mar 15, 2019 310.0 32.10 32.90
TSLA 190315C00315000 C Mar 15, 2019 315.0 30.40 31.05
TSLA 190315C00320000 C Mar 15, 2019 320.0 28.70 29.45
TSLA 190315C00325000 C Mar 15, 2019 325.0 27.15 27.80
TSLA 190315C00330000 C Mar 15, 2019 330.0 25.60 26.25
TSLA 190315C00335000 C Mar 15, 2019 335.0 24.20 24.80
TSLA 190315C00340000 C Mar 15, 2019 340.0 22.80 23.40
TSLA 190315C00345000 C Mar 15, 2019 345.0 21.50 22.10
TSLA 190315C00350000 C Mar 15, 2019 350.0 20.25 20.85
TSLA 190315C00355000 C Mar 15, 2019 355.0 19.05 19.65
TSLA 190315C00360000 C Mar 15, 2019 360.0 17.95 18.55
TSLA 190315C00365000 C Mar 15, 2019 365.0 16.90 17.45
TSLA 190315C00370000 C Mar 15, 2019 370.0 15.90 16.45
TSLA 190315C00375000 C Mar 15, 2019 375.0 14.95 15.50
TSLA 190315C00380000 C Mar 15, 2019 380.0 14.10 14.60
TSLA 190315C00385000 C Mar 15, 2019 385.0 13.20 13.75
TSLA 190315C00390000 C Mar 15, 2019 390.0 12.40 12.95
TSLA 190315C00395000 C Mar 15, 2019 395.0 11.65 12.20
TSLA 190315C00400000 C Mar 15, 2019 400.0 11.00 11.50
TSLA 190315C00410000 C Mar 15, 2019 410.0 9.70 10.20
TSLA 190315C00420000 C Mar 15, 2019 420.0 8.55 9.05
TSLA 190315C00430000 C Mar 15, 2019 430.0 7.55 8.05
TSLA 190315C00440000 C Mar 15, 2019 440.0 6.70 7.20
TSLA 190315C00450000 C Mar 15, 2019 450.0 5.90 6.40
TSLA 190315C00460000 C Mar 15, 2019 460.0 5.25 5.75
TSLA 190315P00050000 P Mar 15, 2019 50.0 1.66 2.04
TSLA 190315P00055000 P Mar 15, 2019 55.0 1.89 2.33
TSLA 190315P00060000 P Mar 15, 2019 60.0 2.19 2.62
TSLA 190315P00065000 P Mar 15, 2019 65.0 2.48 2.89
TSLA 190315P00070000 P Mar 15, 2019 70.0 2.80 3.25
TSLA 190315P00075000 P Mar 15, 2019 75.0 3.30 3.55
TSLA 190315P00080000 P Mar 15, 2019 80.0 3.50 3.90
TSLA 190315P00085000 P Mar 15, 2019 85.0 4.00 4.30
TSLA 190315P00090000 P Mar 15, 2019 90.0 4.25 4.65
TSLA 190315P00095000 P Mar 15, 2019 95.0 4.70 5.05
TSLA 190315P00100000 P Mar 15, 2019 100.0 5.05 5.45
TSLA 190315P00105000 P Mar 15, 2019 105.0 5.50 5.90
TSLA 190315P00110000 P Mar 15, 2019 110.0 6.00 6.35
TSLA 190315P00115000 P Mar 15, 2019 115.0 6.40 6.85
TSLA 190315P00120000 P Mar 15, 2019 120.0 6.95 7.35
TSLA 190315P00125000 P Mar 15, 2019 125.0 7.45 7.90
TSLA 190315P00130000 P Mar 15, 2019 130.0 8.00 8.50
TSLA 190315P00135000 P Mar 15, 2019 135.0 8.60 9.05
TSLA 190315P00140000 P Mar 15, 2019 140.0 9.30 9.70
TSLA 190315P00145000 P Mar 15, 2019 145.0 9.95 10.45
TSLA 190315P00150000 P Mar 15, 2019 150.0 10.70 11.15
TSLA 190315P00155000 P Mar 15, 2019 155.0 11.45 11.90
TSLA 190315P00160000 P Mar 15, 2019 160.0 12.25 12.75
TSLA 190315P00165000 P Mar 15, 2019 165.0 13.10 13.60
TSLA 190315P00170000 P Mar 15, 2019 170.0 14.00 14.50
TSLA 190315P00175000 P Mar 15, 2019 175.0 14.95 15.45
TSLA 190315P00180000 P Mar 15, 2019 180.0 16.00 16.45
TSLA 190315P00185000 P Mar 15, 2019 185.0 17.05 17.55
TSLA 190315P00190000 P Mar 15, 2019 190.0 18.20 18.65
TSLA 190315P00195000 P Mar 15, 2019 195.0 19.40 19.85
TSLA 190315P00200000 P Mar 15, 2019 200.0 20.65 21.10
TSLA 190315P00205000 P Mar 15, 2019 205.0 21.95 22.45
TSLA 190315P00210000 P Mar 15, 2019 210.0 23.35 23.85
TSLA 190315P00215000 P Mar 15, 2019 215.0 24.80 25.30
TSLA 190315P00220000 P Mar 15, 2019 220.0 26.35 26.80
TSLA 190315P00225000 P Mar 15, 2019 225.0 28.00 28.40
TSLA 190315P00230000 P Mar 15, 2019 230.0 29.70 30.10
TSLA 190315P00235000 P Mar 15, 2019 235.0 31.45 31.95
TSLA 190315P00240000 P Mar 15, 2019 240.0 33.30 33.85
TSLA 190315P00245000 P Mar 15, 2019 245.0 35.30 35.80
TSLA 190315P00250000 P Mar 15, 2019 250.0 37.30 37.80
TSLA 190315P00255000 P Mar 15, 2019 255.0 39.40 39.95
TSLA 190315P00260000 P Mar 15, 2019 260.0 41.65 42.15
TSLA 190315P00265000 P Mar 15, 2019 265.0 43.90 44.45
TSLA 190315P00270000 P Mar 15, 2019 270.0 46.30 46.85
TSLA 190315P00275000 P Mar 15, 2019 275.0 48.80 49.35
TSLA 190315P00280000 P Mar 15, 2019 280.0 51.35 51.90
TSLA 190315P00285000 P Mar 15, 2019 285.0 54.00 54.60
TSLA 190315P00290000 P Mar 15, 2019 290.0 56.75 57.40
TSLA 190315P00295000 P Mar 15, 2019 295.0 59.55 60.20
TSLA 190315P00300000 P Mar 15, 2019 300.0 62.40 63.10
TSLA 190315P00305000 P Mar 15, 2019 305.0 65.40 66.15
TSLA 190315P00310000 P Mar 15, 2019 310.0 68.45 69.25
TSLA 190315P00315000 P Mar 15, 2019 315.0 71.60 72.40
TSLA 190315P00320000 P Mar 15, 2019 320.0 74.90 75.70
TSLA 190315P00325000 P Mar 15, 2019 325.0 78.20 79.05
TSLA 190315P00330000 P Mar 15, 2019 330.0 81.60 82.45
TSLA 190315P00335000 P Mar 15, 2019 335.0 85.05 85.95
TSLA 190315P00340000 P Mar 15, 2019 340.0 88.55 89.45
TSLA 190315P00345000 P Mar 15, 2019 345.0 92.15 93.15
TSLA 190315P00350000 P Mar 15, 2019 350.0 95.80 96.80
TSLA 190315P00355000 P Mar 15, 2019 355.0 99.45 100.55
TSLA 190315P00360000 P Mar 15, 2019 360.0 103.30 104.35
TSLA 190315P00365000 P Mar 15, 2019 365.0 107.10 108.25
TSLA 190315P00370000 P Mar 15, 2019 370.0 111.05 112.20
TSLA 190315P00375000 P Mar 15, 2019 375.0 114.95 116.05
TSLA 190315P00380000 P Mar 15, 2019 380.0 118.95 120.05
TSLA 190315P00385000 P Mar 15, 2019 385.0 123.05 124.15
TSLA 190315P00390000 P Mar 15, 2019 390.0 127.20 128.35
TSLA 190315P00395000 P Mar 15, 2019 395.0 131.30 132.50
TSLA 190315P00400000 P Mar 15, 2019 400.0 135.65 137.05
TSLA 190315P00410000 P Mar 15, 2019 410.0 144.05 145.70
TSLA 190315P00420000 P Mar 15, 2019 420.0 152.75 154.45
TSLA 190315P00430000 P Mar 15, 2019 430.0 161.60 163.40
TSLA 190315P00440000 P Mar 15, 2019 440.0 170.70 172.45
TSLA 190315P00450000 P Mar 15, 2019 450.0 179.70 181.55
TSLA 190315P00460000 P Mar 15, 2019 460.0 188.90 190.80
TSLA 190621C00050000 C Jun 21, 2019 50.0 223.55 226.55
TSLA 190621C00055000 C Jun 21, 2019 55.0 218.75 221.70
TSLA 190621C00060000 C Jun 21, 2019 60.0 214.00 216.95
TSLA 190621C00065000 C Jun 21, 2019 65.0 209.25 212.20
TSLA 190621C00070000 C Jun 21, 2019 70.0 204.60 207.50
TSLA 190621C00075000 C Jun 21, 2019 75.0 199.95 202.80
TSLA 190621C00080000 C Jun 21, 2019 80.0 195.45 198.25
TSLA 190621C00085000 C Jun 21, 2019 85.0 190.75 193.60
TSLA 190621C00090000 C Jun 21, 2019 90.0 186.30 189.10
TSLA 190621C00095000 C Jun 21, 2019 95.0 181.70 184.55
TSLA 190621C00100000 C Jun 21, 2019 100.0 177.20 179.90
TSLA 190621C00110000 C Jun 21, 2019 110.0 168.25 171.20
TSLA 190621C00120000 C Jun 21, 2019 120.0 159.60 162.55
TSLA 190621C00130000 C Jun 21, 2019 130.0 151.10 153.90
TSLA 190621C00140000 C Jun 21, 2019 140.0 142.75 145.30
TSLA 190621C00145000 C Jun 21, 2019 145.0 138.95 141.05
TSLA 190621C00150000 C Jun 21, 2019 150.0 134.75 136.95
TSLA 190621C00155000 C Jun 21, 2019 155.0 130.75 132.95
TSLA 190621C00160000 C Jun 21, 2019 160.0 126.80 128.95
TSLA 190621C00165000 C Jun 21, 2019 165.0 122.90 125.00
TSLA 190621C00170000 C Jun 21, 2019 170.0 118.95 121.40
TSLA 190621C00175000 C Jun 21, 2019 175.0 115.15 117.60
TSLA 190621C00180000 C Jun 21, 2019 180.0 111.40 114.00
TSLA 190621C00185000 C Jun 21, 2019 185.0 107.70 110.10
TSLA 190621C00190000 C Jun 21, 2019 190.0 104.05 106.45
TSLA 190621C00195000 C Jun 21, 2019 195.0 100.55 103.05
TSLA 190621C00200000 C Jun 21, 2019 200.0 97.05 99.40
TSLA 190621C00205000 C Jun 21, 2019 205.0 93.65 96.05
TSLA 190621C00210000 C Jun 21, 2019 210.0 90.30 92.65
TSLA 190621C00215000 C Jun 21, 2019 215.0 87.20 89.30
TSLA 190621C00220000 C Jun 21, 2019 220.0 83.80 86.05
TSLA 190621C00225000 C Jun 21, 2019 225.0 80.65 82.85
TSLA 190621C00230000 C Jun 21, 2019 230.0 77.80 79.75
TSLA 190621C00235000 C Jun 21, 2019 235.0 74.70 76.70
TSLA 190621C00240000 C Jun 21, 2019 240.0 71.90 73.70
TSLA 190621C00245000 C Jun 21, 2019 245.0 68.80 70.85
TSLA 190621C00250000 C Jun 21, 2019 250.0 66.25 68.05
TSLA 190621C00255000 C Jun 21, 2019 255.0 63.55 65.30
TSLA 190621C00260000 C Jun 21, 2019 260.0 61.05 62.70
TSLA 190621C00265000 C Jun 21, 2019 265.0 58.45 60.20
TSLA 190621C00270000 C Jun 21, 2019 270.0 55.95 57.75
TSLA 190621C00275000 C Jun 21, 2019 275.0 53.65 55.35
TSLA 190621C00280000 C Jun 21, 2019 280.0 51.30 52.95
TSLA 190621C00285000 C Jun 21, 2019 285.0 49.05 50.65
TSLA 190621C00290000 C Jun 21, 2019 290.0 47.00 48.60
TSLA 190621C00295000 C Jun 21, 2019 295.0 44.90 46.45
TSLA 190621C00300000 C Jun 21, 2019 300.0 42.95 44.50
TSLA 190621C00305000 C Jun 21, 2019 305.0 40.95 42.55
TSLA 190621C00310000 C Jun 21, 2019 310.0 39.10 40.55
TSLA 190621C00315000 C Jun 21, 2019 315.0 37.30 38.75
TSLA 190621C00320000 C Jun 21, 2019 320.0 35.65 37.05
TSLA 190621C00325000 C Jun 21, 2019 325.0 34.05 35.50
TSLA 190621C00330000 C Jun 21, 2019 330.0 32.45 33.80
TSLA 190621C00335000 C Jun 21, 2019 335.0 30.90 32.30
TSLA 190621C00340000 C Jun 21, 2019 340.0 30.00 30.90
TSLA 190621C00345000 C Jun 21, 2019 345.0 28.10 29.50
TSLA 190621C00350000 C Jun 21, 2019 350.0 26.70 28.05
TSLA 190621C00355000 C Jun 21, 2019 355.0 25.40 26.85
TSLA 190621C00360000 C Jun 21, 2019 360.0 24.15 25.65
TSLA 190621C00365000 C Jun 21, 2019 365.0 23.00 24.40
TSLA 190621C00370000 C Jun 21, 2019 370.0 21.95 23.35
TSLA 190621C00375000 C Jun 21, 2019 375.0 20.80 22.25
TSLA 190621C00380000 C Jun 21, 2019 380.0 19.80 21.20
TSLA 190621C00385000 C Jun 21, 2019 385.0 18.80 20.25
TSLA 190621C00390000 C Jun 21, 2019 390.0 17.90 19.35
TSLA 190621C00395000 C Jun 21, 2019 395.0 17.00 18.40
TSLA 190621C00400000 C Jun 21, 2019 400.0 17.00 17.55
TSLA 190621C00410000 C Jun 21, 2019 410.0 14.65 15.95
TSLA 190621C00420000 C Jun 21, 2019 420.0 13.50 14.50
TSLA 190621C00430000 C Jun 21, 2019 430.0 11.95 13.25
TSLA 190621C00440000 C Jun 21, 2019 440.0 10.75 12.00
TSLA 190621C00450000 C Jun 21, 2019 450.0 9.80 10.85
TSLA 190621C00460000 C Jun 21, 2019 460.0 8.75 10.00
TSLA 190621P00050000 P Jun 21, 2019 50.0 2.85 3.00
TSLA 190621P00055000 P Jun 21, 2019 55.0 2.54 3.70
TSLA 190621P00060000 P Jun 21, 2019 60.0 2.90 4.10
TSLA 190621P00065000 P Jun 21, 2019 65.0 3.40 4.50
TSLA 190621P00070000 P Jun 21, 2019 70.0 3.80 4.95
TSLA 190621P00075000 P Jun 21, 2019 75.0 4.25 5.30
TSLA 190621P00080000 P Jun 21, 2019 80.0 4.75 5.90
TSLA 190621P00085000 P Jun 21, 2019 85.0 5.20 6.40
TSLA 190621P00090000 P Jun 21, 2019 90.0 5.80 6.95
TSLA 190621P00095000 P Jun 21, 2019 95.0 6.20 7.40
TSLA 190621P00100000 P Jun 21, 2019 100.0 7.10 7.80
TSLA 190621P00110000 P Jun 21, 2019 110.0 8.00 9.05
TSLA 190621P00120000 P Jun 21, 2019 120.0 9.40 10.55
TSLA 190621P00130000 P Jun 21, 2019 130.0 10.85 12.05
TSLA 190621P00140000 P Jun 21, 2019 140.0 12.50 13.15
TSLA 190621P00145000 P Jun 21, 2019 145.0 13.30 14.50
TSLA 190621P00150000 P Jun 21, 2019 150.0 14.20 15.40
TSLA 190621P00155000 P Jun 21, 2019 155.0 15.10 16.45
TSLA 190621P00160000 P Jun 21, 2019 160.0 16.15 17.40
TSLA 190621P00165000 P Jun 21, 2019 165.0 17.15 18.50
TSLA 190621P00170000 P Jun 21, 2019 170.0 18.20 19.55
TSLA 190621P00175000 P Jun 21, 2019 175.0 19.45 20.55
TSLA 190621P00180000 P Jun 21, 2019 180.0 20.60 21.95
TSLA 190621P00185000 P Jun 21, 2019 185.0 21.90 23.05
TSLA 190621P00190000 P Jun 21, 2019 190.0 23.20 24.45
TSLA 190621P00195000 P Jun 21, 2019 195.0 24.65 25.70
TSLA 190621P00200000 P Jun 21, 2019 200.0 26.05 27.20
TSLA 190621P00205000 P Jun 21, 2019 205.0 27.50 28.70
TSLA 190621P00210000 P Jun 21, 2019 210.0 29.10 30.25
TSLA 190621P00215000 P Jun 21, 2019 215.0 30.70 31.80
TSLA 190621P00220000 P Jun 21, 2019 220.0 32.35 33.60
TSLA 190621P00225000 P Jun 21, 2019 225.0 34.30 35.40
TSLA 190621P00230000 P Jun 21, 2019 230.0 36.00 37.25
TSLA 190621P00235000 P Jun 21, 2019 235.0 37.85 39.20
TSLA 190621P00240000 P Jun 21, 2019 240.0 39.85 41.30
TSLA 190621P00245000 P Jun 21, 2019 245.0 41.85 43.25
TSLA 190621P00250000 P Jun 21, 2019 250.0 44.05 45.50
TSLA 190621P00255000 P Jun 21, 2019 255.0 46.20 47.60
TSLA 190621P00260000 P Jun 21, 2019 260.0 48.55 50.00
TSLA 190621P00265000 P Jun 21, 2019 265.0 50.95 52.40
TSLA 190621P00270000 P Jun 21, 2019 270.0 53.25 54.75
TSLA 190621P00275000 P Jun 21, 2019 275.0 55.80 57.25
TSLA 190621P00280000 P Jun 21, 2019 280.0 58.35 59.85
TSLA 190621P00285000 P Jun 21, 2019 285.0 61.15 62.65
TSLA 190621P00290000 P Jun 21, 2019 290.0 63.85 65.40
TSLA 190621P00295000 P Jun 21, 2019 295.0 66.70 68.25
TSLA 190621P00300000 P Jun 21, 2019 300.0 69.50 71.10
TSLA 190621P00305000 P Jun 21, 2019 305.0 72.55 74.00
TSLA 190621P00310000 P Jun 21, 2019 310.0 75.55 77.05
TSLA 190621P00315000 P Jun 21, 2019 315.0 78.60 80.25
TSLA 190621P00320000 P Jun 21, 2019 320.0 81.80 83.45
TSLA 190621P00325000 P Jun 21, 2019 325.0 85.10 86.75
TSLA 190621P00330000 P Jun 21, 2019 330.0 88.30 89.95
TSLA 190621P00335000 P Jun 21, 2019 335.0 91.75 93.35
TSLA 190621P00340000 P Jun 21, 2019 340.0 95.30 96.95
TSLA 190621P00345000 P Jun 21, 2019 345.0 98.70 100.45
TSLA 190621P00350000 P Jun 21, 2019 350.0 102.30 103.90
TSLA 190621P00355000 P Jun 21, 2019 355.0 105.85 107.45
TSLA 190621P00360000 P Jun 21, 2019 360.0 109.65 111.10
TSLA 190621P00365000 P Jun 21, 2019 365.0 113.20 114.85
TSLA 190621P00370000 P Jun 21, 2019 370.0 116.90 118.75
TSLA 190621P00375000 P Jun 21, 2019 375.0 120.85 122.80
TSLA 190621P00380000 P Jun 21, 2019 380.0 124.85 126.40
TSLA 190621P00385000 P Jun 21, 2019 385.0 128.70 130.60
TSLA 190621P00390000 P Jun 21, 2019 390.0 132.65 134.40
TSLA 190621P00395000 P Jun 21, 2019 395.0 136.50 138.35
TSLA 190621P00400000 P Jun 21, 2019 400.0 140.65 142.55
TSLA 190621P00410000 P Jun 21, 2019 410.0 148.80 151.00
TSLA 190621P00420000 P Jun 21, 2019 420.0 157.20 159.45
TSLA 190621P00430000 P Jun 21, 2019 430.0 165.85 168.05
TSLA 190621P00440000 P Jun 21, 2019 440.0 174.55 176.80
TSLA 190621P00450000 P Jun 21, 2019 450.0 183.35 185.75
TSLA 190621P00460000 P Jun 21, 2019 460.0 192.25 194.60
TSLA 190816C00050000 C Aug 16, 2019 50.0 223.45 226.85
TSLA 190816C00055000 C Aug 16, 2019 55.0 218.70 222.15
TSLA 190816C00060000 C Aug 16, 2019 60.0 214.00 217.35
TSLA 190816C00065000 C Aug 16, 2019 65.0 209.35 212.70
TSLA 190816C00070000 C Aug 16, 2019 70.0 204.75 208.05
TSLA 190816C00075000 C Aug 16, 2019 75.0 200.15 203.50
TSLA 190816C00080000 C Aug 16, 2019 80.0 195.75 199.15
TSLA 190816C00085000 C Aug 16, 2019 85.0 191.15 194.65
TSLA 190816C00090000 C Aug 16, 2019 90.0 186.70 190.15
TSLA 190816C00095000 C Aug 16, 2019 95.0 182.30 185.70
TSLA 190816C00100000 C Aug 16, 2019 100.0 177.90 181.30
TSLA 190816C00105000 C Aug 16, 2019 105.0 173.55 176.95
TSLA 190816C00110000 C Aug 16, 2019 110.0 169.20 172.65
TSLA 190816C00115000 C Aug 16, 2019 115.0 164.95 168.10
TSLA 190816C00120000 C Aug 16, 2019 120.0 160.75 163.85
TSLA 190816C00125000 C Aug 16, 2019 125.0 156.60 159.50
TSLA 190816C00130000 C Aug 16, 2019 130.0 152.55 155.35
TSLA 190816C00135000 C Aug 16, 2019 135.0 148.45 151.25
TSLA 190816C00140000 C Aug 16, 2019 140.0 144.45 147.20
TSLA 190816C00145000 C Aug 16, 2019 145.0 140.40 143.15
TSLA 190816C00150000 C Aug 16, 2019 150.0 136.45 139.15
TSLA 190816C00155000 C Aug 16, 2019 155.0 132.40 135.40
TSLA 190816C00160000 C Aug 16, 2019 160.0 128.55 131.65
TSLA 190816C00165000 C Aug 16, 2019 165.0 124.85 127.85
TSLA 190816C00170000 C Aug 16, 2019 170.0 121.10 124.00
TSLA 190816C00175000 C Aug 16, 2019 175.0 117.35 120.35
TSLA 190816C00180000 C Aug 16, 2019 180.0 113.70 116.65
TSLA 190816C00185000 C Aug 16, 2019 185.0 110.10 113.05
TSLA 190816C00190000 C Aug 16, 2019 190.0 106.60 109.50
TSLA 190816C00195000 C Aug 16, 2019 195.0 103.25 106.05
TSLA 190816C00200000 C Aug 16, 2019 200.0 99.75 102.60
TSLA 190816C00205000 C Aug 16, 2019 205.0 96.55 99.25
TSLA 190816C00210000 C Aug 16, 2019 210.0 93.30 95.95
TSLA 190816C00215000 C Aug 16, 2019 215.0 90.10 92.75
TSLA 190816C00220000 C Aug 16, 2019 220.0 86.90 89.55
TSLA 190816C00225000 C Aug 16, 2019 225.0 83.85 86.55
TSLA 190816C00230000 C Aug 16, 2019 230.0 80.95 83.30
TSLA 190816C00235000 C Aug 16, 2019 235.0 78.05 80.55
TSLA 190816C00240000 C Aug 16, 2019 240.0 75.20 77.55
TSLA 190816C00245000 C Aug 16, 2019 245.0 72.45 74.75
TSLA 190816C00250000 C Aug 16, 2019 250.0 69.75 72.00
TSLA 190816C00255000 C Aug 16, 2019 255.0 67.10 69.50
TSLA 190816C00260000 C Aug 16, 2019 260.0 64.70 66.90
TSLA 190816C00265000 C Aug 16, 2019 265.0 62.10 64.40
TSLA 190816C00270000 C Aug 16, 2019 270.0 59.70 61.95
TSLA 190816C00275000 C Aug 16, 2019 275.0 57.50 59.55
TSLA 190816C00280000 C Aug 16, 2019 280.0 55.25 57.30
TSLA 190816C00285000 C Aug 16, 2019 285.0 53.00 55.15
TSLA 190816C00290000 C Aug 16, 2019 290.0 50.80 52.95
TSLA 190816C00295000 C Aug 16, 2019 295.0 48.80 50.75
TSLA 190816C00300000 C Aug 16, 2019 300.0 46.80 48.75
TSLA 190816C00305000 C Aug 16, 2019 305.0 44.90 46.85
TSLA 190816C00310000 C Aug 16, 2019 310.0 43.15 45.10
TSLA 190816C00315000 C Aug 16, 2019 315.0 41.35 43.30
TSLA 190816C00320000 C Aug 16, 2019 320.0 39.55 41.50
TSLA 190816C00325000 C Aug 16, 2019 325.0 37.90 39.90
TSLA 190816C00330000 C Aug 16, 2019 330.0 36.35 38.30
TSLA 190816C00335000 C Aug 16, 2019 335.0 34.90 36.75
TSLA 190816C00340000 C Aug 16, 2019 340.0 33.40 35.15
TSLA 190816C00345000 C Aug 16, 2019 345.0 31.95 33.85
TSLA 190816C00350000 C Aug 16, 2019 350.0 30.55 32.50
TSLA 190816C00355000 C Aug 16, 2019 355.0 29.20 31.10
TSLA 190816C00360000 C Aug 16, 2019 360.0 27.95 29.85
TSLA 190816C00365000 C Aug 16, 2019 365.0 26.75 28.65
TSLA 190816C00370000 C Aug 16, 2019 370.0 25.65 27.50
TSLA 190816C00375000 C Aug 16, 2019 375.0 24.55 26.35
TSLA 190816C00380000 C Aug 16, 2019 380.0 23.35 25.25
TSLA 190816C00385000 C Aug 16, 2019 385.0 22.35 24.25
TSLA 190816C00390000 C Aug 16, 2019 390.0 21.35 23.25
TSLA 190816C00395000 C Aug 16, 2019 395.0 20.45 22.35
TSLA 190816C00400000 C Aug 16, 2019 400.0 19.60 21.30
TSLA 190816C00410000 C Aug 16, 2019 410.0 17.80 19.70
TSLA 190816C00420000 C Aug 16, 2019 420.0 16.30 17.95
TSLA 190816C00430000 C Aug 16, 2019 430.0 14.90 16.55
TSLA 190816C00440000 C Aug 16, 2019 440.0 13.55 15.25
TSLA 190816C00450000 C Aug 16, 2019 450.0 12.35 14.15
TSLA 190816C00460000 C Aug 16, 2019 460.0 11.35 13.00
TSLA 190816P00050000 P Aug 16, 2019 50.0 2.91 4.00
TSLA 190816P00055000 P Aug 16, 2019 55.0 3.25 4.50
TSLA 190816P00060000 P Aug 16, 2019 60.0 3.70 4.95
TSLA 190816P00065000 P Aug 16, 2019 65.0 4.10 5.50
TSLA 190816P00070000 P Aug 16, 2019 70.0 4.65 6.05
TSLA 190816P00075000 P Aug 16, 2019 75.0 5.00 6.40
TSLA 190816P00080000 P Aug 16, 2019 80.0 5.50 7.05
TSLA 190816P00085000 P Aug 16, 2019 85.0 6.05 7.60
TSLA 190816P00090000 P Aug 16, 2019 90.0 6.65 8.15
TSLA 190816P00095000 P Aug 16, 2019 95.0 7.20 8.80
TSLA 190816P00100000 P Aug 16, 2019 100.0 7.80 9.35
TSLA 190816P00105000 P Aug 16, 2019 105.0 8.50 10.15
TSLA 190816P00110000 P Aug 16, 2019 110.0 9.25 10.75
TSLA 190816P00115000 P Aug 16, 2019 115.0 9.90 11.55
TSLA 190816P00120000 P Aug 16, 2019 120.0 10.70 12.30
TSLA 190816P00125000 P Aug 16, 2019 125.0 11.40 12.90
TSLA 190816P00130000 P Aug 16, 2019 130.0 12.35 14.00
TSLA 190816P00135000 P Aug 16, 2019 135.0 13.20 14.90
TSLA 190816P00140000 P Aug 16, 2019 140.0 14.05 15.50
TSLA 190816P00145000 P Aug 16, 2019 145.0 15.05 16.65
TSLA 190816P00150000 P Aug 16, 2019 150.0 16.05 17.70
TSLA 190816P00155000 P Aug 16, 2019 155.0 17.05 18.75
TSLA 190816P00160000 P Aug 16, 2019 160.0 18.25 19.90
TSLA 190816P00165000 P Aug 16, 2019 165.0 19.35 21.10
TSLA 190816P00170000 P Aug 16, 2019 170.0 20.50 22.25
TSLA 190816P00175000 P Aug 16, 2019 175.0 21.75 23.45
TSLA 190816P00180000 P Aug 16, 2019 180.0 23.10 24.75
TSLA 190816P00185000 P Aug 16, 2019 185.0 24.40 26.00
TSLA 190816P00190000 P Aug 16, 2019 190.0 25.75 27.55
TSLA 190816P00195000 P Aug 16, 2019 195.0 27.20 29.05
TSLA 190816P00200000 P Aug 16, 2019 200.0 28.75 30.55
TSLA 190816P00205000 P Aug 16, 2019 205.0 30.35 32.00
TSLA 190816P00210000 P Aug 16, 2019 210.0 32.00 33.65
TSLA 190816P00215000 P Aug 16, 2019 215.0 33.70 35.55
TSLA 190816P00220000 P Aug 16, 2019 220.0 35.55 37.15
TSLA 190816P00225000 P Aug 16, 2019 225.0 37.35 39.20
TSLA 190816P00230000 P Aug 16, 2019 230.0 39.30 40.95
TSLA 190816P00235000 P Aug 16, 2019 235.0 41.15 43.00
TSLA 190816P00240000 P Aug 16, 2019 240.0 43.25 45.05
TSLA 190816P00245000 P Aug 16, 2019 245.0 45.40 47.25
TSLA 190816P00250000 P Aug 16, 2019 250.0 47.60 49.35
TSLA 190816P00255000 P Aug 16, 2019 255.0 49.75 51.55
TSLA 190816P00260000 P Aug 16, 2019 260.0 52.25 53.60
TSLA 190816P00265000 P Aug 16, 2019 265.0 54.50 56.30
TSLA 190816P00270000 P Aug 16, 2019 270.0 57.05 58.90
TSLA 190816P00275000 P Aug 16, 2019 275.0 59.50 61.40
TSLA 190816P00280000 P Aug 16, 2019 280.0 62.15 64.10
TSLA 190816P00285000 P Aug 16, 2019 285.0 64.80 66.65
TSLA 190816P00290000 P Aug 16, 2019 290.0 67.55 69.50
TSLA 190816P00295000 P Aug 16, 2019 295.0 70.35 72.30
TSLA 190816P00300000 P Aug 16, 2019 300.0 73.45 75.20
TSLA 190816P00305000 P Aug 16, 2019 305.0 76.30 78.20
TSLA 190816P00310000 P Aug 16, 2019 310.0 79.40 81.20
TSLA 190816P00315000 P Aug 16, 2019 315.0 82.55 84.35
TSLA 190816P00320000 P Aug 16, 2019 320.0 85.50 87.55
TSLA 190816P00325000 P Aug 16, 2019 325.0 88.75 90.80
TSLA 190816P00330000 P Aug 16, 2019 330.0 92.20 94.00
TSLA 190816P00335000 P Aug 16, 2019 335.0 95.35 97.50
TSLA 190816P00340000 P Aug 16, 2019 340.0 98.80 100.75
TSLA 190816P00345000 P Aug 16, 2019 345.0 102.20 104.30
TSLA 190816P00350000 P Aug 16, 2019 350.0 105.70 107.85
TSLA 190816P00355000 P Aug 16, 2019 355.0 109.30 111.30
TSLA 190816P00360000 P Aug 16, 2019 360.0 112.90 115.15
TSLA 190816P00365000 P Aug 16, 2019 365.0 116.65 118.70
TSLA 190816P00370000 P Aug 16, 2019 370.0 120.35 122.65
TSLA 190816P00375000 P Aug 16, 2019 375.0 124.15 126.20
TSLA 190816P00380000 P Aug 16, 2019 380.0 127.90 130.25
TSLA 190816P00385000 P Aug 16, 2019 385.0 131.75 134.05
TSLA 190816P00390000 P Aug 16, 2019 390.0 135.70 137.90
TSLA 190816P00395000 P Aug 16, 2019 395.0 139.70 141.75
TSLA 190816P00400000 P Aug 16, 2019 400.0 143.55 145.85
TSLA 190816P00410000 P Aug 16, 2019 410.0 151.85 154.00
TSLA 190816P00420000 P Aug 16, 2019 420.0 159.90 162.50
TSLA 190816P00430000 P Aug 16, 2019 430.0 168.55 170.75
TSLA 190816P00440000 P Aug 16, 2019 440.0 177.05 179.40
TSLA 190816P00450000 P Aug 16, 2019 450.0 185.65 188.10
TSLA 190816P00460000 P Aug 16, 2019 460.0 194.15 196.95
TSLA 200117C00020000 C Jan 17, 2020 20.0 252.50 257.50
TSLA 200117C00025000 C Jan 17, 2020 25.0 247.50 252.50
TSLA 200117C00030000 C Jan 17, 2020 30.0 242.50 247.30
TSLA 200117C00035000 C Jan 17, 2020 35.0 237.50 242.50
TSLA 200117C00040000 C Jan 17, 2020 40.0 232.70 237.50
TSLA 200117C00045000 C Jan 17, 2020 45.0 228.05 232.50
TSLA 200117C00050000 C Jan 17, 2020 50.0 223.45 228.00
TSLA 200117C00055000 C Jan 17, 2020 55.0 219.00 223.00
TSLA 200117C00060000 C Jan 17, 2020 60.0 214.45 218.50
TSLA 200117C00065000 C Jan 17, 2020 65.0 210.05 214.00
TSLA 200117C00070000 C Jan 17, 2020 70.0 205.70 210.00
TSLA 200117C00075000 C Jan 17, 2020 75.0 201.30 205.50
TSLA 200117C00080000 C Jan 17, 2020 80.0 197.05 201.00
TSLA 200117C00085000 C Jan 17, 2020 85.0 192.75 197.00
TSLA 200117C00090000 C Jan 17, 2020 90.0 188.60 193.00
TSLA 200117C00095000 C Jan 17, 2020 95.0 184.45 188.50
TSLA 200117C00100000 C Jan 17, 2020 100.0 180.30 184.50
TSLA 200117C00105000 C Jan 17, 2020 105.0 176.20 180.50
TSLA 200117C00110000 C Jan 17, 2020 110.0 172.15 176.50
TSLA 200117C00115000 C Jan 17, 2020 115.0 168.15 172.50
TSLA 200117C00120000 C Jan 17, 2020 120.0 164.20 168.45
TSLA 200117C00125000 C Jan 17, 2020 125.0 160.30 164.50
TSLA 200117C00130000 C Jan 17, 2020 130.0 156.45 160.50
TSLA 200117C00135000 C Jan 17, 2020 135.0 152.65 157.00
TSLA 200117C00140000 C Jan 17, 2020 140.0 148.85 153.30
TSLA 200117C00145000 C Jan 17, 2020 145.0 145.10 149.50
TSLA 200117C00150000 C Jan 17, 2020 150.0 141.45 145.70
TSLA 200117C00155000 C Jan 17, 2020 155.0 137.80 142.20
TSLA 200117C00160000 C Jan 17, 2020 160.0 134.20 138.35
TSLA 200117C00165000 C Jan 17, 2020 165.0 130.75 134.90
TSLA 200117C00170000 C Jan 17, 2020 170.0 127.20 131.30
TSLA 200117C00175000 C Jan 17, 2020 175.0 123.65 127.80
TSLA 200117C00180000 C Jan 17, 2020 180.0 120.25 124.35
TSLA 200117C00185000 C Jan 17, 2020 185.0 117.10 120.90
TSLA 200117C00190000 C Jan 17, 2020 190.0 113.80 117.65
TSLA 200117C00195000 C Jan 17, 2020 195.0 110.55 114.35
TSLA 200117C00200000 C Jan 17, 2020 200.0 107.30 110.95
TSLA 200117C00210000 C Jan 17, 2020 210.0 101.35 104.65
TSLA 200117C00220000 C Jan 17, 2020 220.0 96.30 98.90
TSLA 200117C00230000 C Jan 17, 2020 230.0 90.10 93.10
TSLA 200117C00240000 C Jan 17, 2020 240.0 84.35 87.55
TSLA 200117C00250000 C Jan 17, 2020 250.0 80.00 82.30
TSLA 200117C00255000 C Jan 17, 2020 255.0 76.70 79.75
TSLA 200117C00260000 C Jan 17, 2020 260.0 74.30 77.25
TSLA 200117C00265000 C Jan 17, 2020 265.0 71.90 74.80
TSLA 200117C00270000 C Jan 17, 2020 270.0 69.65 72.50
TSLA 200117C00275000 C Jan 17, 2020 275.0 67.30 70.15
TSLA 200117C00280000 C Jan 17, 2020 280.0 65.20 67.00
TSLA 200117C00285000 C Jan 17, 2020 285.0 64.50 65.70
TSLA 200117C00290000 C Jan 17, 2020 290.0 61.45 63.60
TSLA 200117C00295000 C Jan 17, 2020 295.0 59.00 61.65
TSLA 200117C00300000 C Jan 17, 2020 300.0 58.40 59.00
TSLA 200117C00305000 C Jan 17, 2020 305.0 55.30 57.80
TSLA 200117C00310000 C Jan 17, 2020 310.0 53.40 55.90
TSLA 200117C00315000 C Jan 17, 2020 315.0 51.70 54.00
TSLA 200117C00320000 C Jan 17, 2020 320.0 50.00 52.20
TSLA 200117C00325000 C Jan 17, 2020 325.0 48.55 50.70
TSLA 200117C00330000 C Jan 17, 2020 330.0 46.65 49.00
TSLA 200117C00335000 C Jan 17, 2020 335.0 45.15 47.40
TSLA 200117C00340000 C Jan 17, 2020 340.0 43.65 45.75
TSLA 200117C00350000 C Jan 17, 2020 350.0 42.00 43.00
TSLA 200117C00360000 C Jan 17, 2020 360.0 38.90 40.25
TSLA 200117C00370000 C Jan 17, 2020 370.0 35.60 37.70
TSLA 200117C00380000 C Jan 17, 2020 380.0 33.15 35.20
TSLA 200117C00390000 C Jan 17, 2020 390.0 31.00 32.95
TSLA 200117C00400000 C Jan 17, 2020 400.0 30.00 30.90
TSLA 200117C00410000 C Jan 17, 2020 410.0 27.05 29.00
TSLA 200117C00420000 C Jan 17, 2020 420.0 25.50 27.10
TSLA 200117C00430000 C Jan 17, 2020 430.0 23.50 25.45
TSLA 200117C00440000 C Jan 17, 2020 440.0 21.95 23.70
TSLA 200117C00450000 C Jan 17, 2020 450.0 20.75 22.40
TSLA 200117C00460000 C Jan 17, 2020 460.0 19.10 21.00
TSLA 200117C00470000 C Jan 17, 2020 470.0 17.80 19.70
TSLA 200117C00480000 C Jan 17, 2020 480.0 16.60 18.40
TSLA 200117C00490000 C Jan 17, 2020 490.0 15.50 17.40
TSLA 200117C00500000 C Jan 17, 2020 500.0 15.35 15.50
TSLA 200117C00510000 C Jan 17, 2020 510.0 13.50 15.30
TSLA 200117C00520000 C Jan 17, 2020 520.0 12.60 14.45
TSLA 200117C00530000 C Jan 17, 2020 530.0 11.85 13.65
TSLA 200117C00540000 C Jan 17, 2020 540.0 11.00 12.85
TSLA 200117C00550000 C Jan 17, 2020 550.0 11.00 12.00
TSLA 200117C00560000 C Jan 17, 2020 560.0 9.70 11.40
TSLA 200117C00570000 C Jan 17, 2020 570.0 9.10 10.80
TSLA 200117C00580000 C Jan 17, 2020 580.0 9.00 10.00
TSLA 200117C00590000 C Jan 17, 2020 590.0 8.40 9.25
TSLA 200117C00600000 C Jan 17, 2020 600.0 8.20 8.85
TSLA 200117C00610000 C Jan 17, 2020 610.0 6.90 8.75
TSLA 200117C00620000 C Jan 17, 2020 620.0 6.55 8.25
TSLA 200117C00630000 C Jan 17, 2020 630.0 6.15 7.85
TSLA 200117C00640000 C Jan 17, 2020 640.0 5.75 7.55
TSLA 200117C00650000 C Jan 17, 2020 650.0 5.40 7.15
TSLA 200117C00660000 C Jan 17, 2020 660.0 5.00 6.75
TSLA 200117C00670000 C Jan 17, 2020 670.0 5.20 6.50
TSLA 200117C00680000 C Jan 17, 2020 680.0 4.90 6.25
TSLA 200117C00690000 C Jan 17, 2020 690.0 4.15 5.95
TSLA 200117C00700000 C Jan 17, 2020 700.0 4.50 5.00
TSLA 200117P00020000 P Jan 17, 2020 20.0 1.42 1.45
TSLA 200117P00025000 P Jan 17, 2020 25.0 1.35 2.20
TSLA 200117P00030000 P Jan 17, 2020 30.0 2.30 2.50
TSLA 200117P00035000 P Jan 17, 2020 35.0 2.40 3.45
TSLA 200117P00040000 P Jan 17, 2020 40.0 3.25 3.85
TSLA 200117P00045000 P Jan 17, 2020 45.0 3.75 4.65
TSLA 200117P00050000 P Jan 17, 2020 50.0 4.50 4.85
TSLA 200117P00055000 P Jan 17, 2020 55.0 4.55 5.90
TSLA 200117P00060000 P Jan 17, 2020 60.0 5.50 6.05
TSLA 200117P00065000 P Jan 17, 2020 65.0 5.75 7.35
TSLA 200117P00070000 P Jan 17, 2020 70.0 6.80 8.05
TSLA 200117P00075000 P Jan 17, 2020 75.0 7.50 8.80
TSLA 200117P00080000 P Jan 17, 2020 80.0 8.20 9.55
TSLA 200117P00085000 P Jan 17, 2020 85.0 8.50 10.00
TSLA 200117P00090000 P Jan 17, 2020 90.0 10.00 11.10
TSLA 200117P00095000 P Jan 17, 2020 95.0 10.10 11.80
TSLA 200117P00100000 P Jan 17, 2020 100.0 12.00 12.20
TSLA 200117P00105000 P Jan 17, 2020 105.0 11.85 13.25
TSLA 200117P00110000 P Jan 17, 2020 110.0 12.75 14.55
TSLA 200117P00115000 P Jan 17, 2020 115.0 13.70 15.45
TSLA 200117P00120000 P Jan 17, 2020 120.0 14.75 16.45
TSLA 200117P00125000 P Jan 17, 2020 125.0 15.65 17.45
TSLA 200117P00130000 P Jan 17, 2020 130.0 16.70 18.50
TSLA 200117P00135000 P Jan 17, 2020 135.0 17.85 19.50
TSLA 200117P00140000 P Jan 17, 2020 140.0 18.90 20.65
TSLA 200117P00145000 P Jan 17, 2020 145.0 20.05 21.75
TSLA 200117P00150000 P Jan 17, 2020 150.0 21.25 22.80
TSLA 200117P00155000 P Jan 17, 2020 155.0 22.55 24.05
TSLA 200117P00160000 P Jan 17, 2020 160.0 23.85 25.50
TSLA 200117P00165000 P Jan 17, 2020 165.0 25.10 26.85
TSLA 200117P00170000 P Jan 17, 2020 170.0 26.50 28.30
TSLA 200117P00175000 P Jan 17, 2020 175.0 27.90 29.70
TSLA 200117P00180000 P Jan 17, 2020 180.0 29.40 31.10
TSLA 200117P00185000 P Jan 17, 2020 185.0 30.90 32.70
TSLA 200117P00190000 P Jan 17, 2020 190.0 32.45 34.25
TSLA 200117P00195000 P Jan 17, 2020 195.0 34.10 35.70
TSLA 200117P00200000 P Jan 17, 2020 200.0 36.45 37.40
TSLA 200117P00210000 P Jan 17, 2020 210.0 39.30 41.10
TSLA 200117P00220000 P Jan 17, 2020 220.0 43.15 45.00
TSLA 200117P00230000 P Jan 17, 2020 230.0 47.15 48.95
TSLA 200117P00240000 P Jan 17, 2020 240.0 51.35 53.25
TSLA 200117P00250000 P Jan 17, 2020 250.0 56.25 57.50
TSLA 200117P00255000 P Jan 17, 2020 255.0 58.30 60.05
TSLA 200117P00260000 P Jan 17, 2020 260.0 60.60 62.50
TSLA 200117P00265000 P Jan 17, 2020 265.0 63.05 64.60
TSLA 200117P00270000 P Jan 17, 2020 270.0 65.65 67.35
TSLA 200117P00275000 P Jan 17, 2020 275.0 68.25 70.00
TSLA 200117P00280000 P Jan 17, 2020 280.0 70.85 72.80
TSLA 200117P00285000 P Jan 17, 2020 285.0 73.45 75.35
TSLA 200117P00290000 P Jan 17, 2020 290.0 76.30 78.30
TSLA 200117P00295000 P Jan 17, 2020 295.0 79.15 81.15
TSLA 200117P00300000 P Jan 17, 2020 300.0 81.90 83.90
TSLA 200117P00305000 P Jan 17, 2020 305.0 84.85 86.85
TSLA 200117P00310000 P Jan 17, 2020 310.0 87.85 89.90
TSLA 200117P00315000 P Jan 17, 2020 315.0 91.15 93.10
TSLA 200117P00320000 P Jan 17, 2020 320.0 94.20 96.25
TSLA 200117P00325000 P Jan 17, 2020 325.0 97.20 99.30
TSLA 200117P00330000 P Jan 17, 2020 330.0 100.50 102.70
TSLA 200117P00335000 P Jan 17, 2020 335.0 103.85 105.85
TSLA 200117P00340000 P Jan 17, 2020 340.0 107.20 109.35
TSLA 200117P00350000 P Jan 17, 2020 350.0 114.00 116.20
TSLA 200117P00360000 P Jan 17, 2020 360.0 120.90 123.30
TSLA 200117P00370000 P Jan 17, 2020 370.0 128.00 130.35
TSLA 200117P00380000 P Jan 17, 2020 380.0 135.35 137.85
TSLA 200117P00390000 P Jan 17, 2020 390.0 142.85 145.35
TSLA 200117P00400000 P Jan 17, 2020 400.0 150.45 153.10
TSLA 200117P00410000 P Jan 17, 2020 410.0 158.45 161.20
TSLA 200117P00420000 P Jan 17, 2020 420.0 166.40 169.25
TSLA 200117P00430000 P Jan 17, 2020 430.0 174.50 177.35
TSLA 200117P00440000 P Jan 17, 2020 440.0 182.75 185.50
TSLA 200117P00450000 P Jan 17, 2020 450.0 190.95 194.10
TSLA 200117P00460000 P Jan 17, 2020 460.0 199.15 202.35
TSLA 200117P00470000 P Jan 17, 2020 470.0 207.70 210.95
TSLA 200117P00480000 P Jan 17, 2020 480.0 216.35 219.80
TSLA 200117P00490000 P Jan 17, 2020 490.0 225.05 228.60
TSLA 200117P00500000 P Jan 17, 2020 500.0 233.85 237.45
TSLA 200117P00510000 P Jan 17, 2020 510.0 242.75 246.50
TSLA 200117P00520000 P Jan 17, 2020 520.0 251.70 255.45
TSLA 200117P00530000 P Jan 17, 2020 530.0 260.60 264.50
TSLA 200117P00540000 P Jan 17, 2020 540.0 269.80 273.70
TSLA 200117P00550000 P Jan 17, 2020 550.0 278.95 282.95
TSLA 200117P00560000 P Jan 17, 2020 560.0 288.25 292.35
TSLA 200117P00570000 P Jan 17, 2020 570.0 297.50 301.70
TSLA 200117P00580000 P Jan 17, 2020 580.0 306.95 311.20
TSLA 200117P00590000 P Jan 17, 2020 590.0 316.25 320.55
TSLA 200117P00600000 P Jan 17, 2020 600.0 326.10 330.05
TSLA 200117P00610000 P Jan 17, 2020 610.0 335.30 339.80
TSLA 200117P00620000 P Jan 17, 2020 620.0 345.00 349.35
TSLA 200117P00630000 P Jan 17, 2020 630.0 354.50 358.90
TSLA 200117P00640000 P Jan 17, 2020 640.0 364.05 368.65
TSLA 200117P00650000 P Jan 17, 2020 650.0 374.00 378.45
TSLA 200117P00660000 P Jan 17, 2020 660.0 383.50 388.20
TSLA 200117P00670000 P Jan 17, 2020 670.0 393.00 397.85
TSLA 200117P00680000 P Jan 17, 2020 680.0 403.00 407.70
TSLA 200117P00690000 P Jan 17, 2020 690.0 413.00 417.55
TSLA 200117P00700000 P Jan 17, 2020 700.0 422.50 427.40
OPRA data is delayed 15 minutes.