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

Quote Lookup

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

Tesla Inc (TSLA)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 170303C00170000 C 03/03/17 170.0 73.70 78.25
TSLA 170303C00175000 C 03/03/17 175.0 69.55 72.50
TSLA 170303C00180000 C 03/03/17 180.0 63.70 68.25
TSLA 170303C00185000 C 03/03/17 185.0 58.70 63.25
TSLA 170303C00190000 C 03/03/17 190.0 53.70 58.25
TSLA 170303C00192500 C 03/03/17 192.5 51.35 55.70
TSLA 170303C00195000 C 03/03/17 195.0 49.00 53.20
TSLA 170303C00197500 C 03/03/17 197.5 46.35 50.70
TSLA 170303C00200000 C 03/03/17 200.0 44.65 47.60
TSLA 170303C00202500 C 03/03/17 202.5 42.10 45.00
TSLA 170303C00205000 C 03/03/17 205.0 39.00 43.20
TSLA 170303C00207500 C 03/03/17 207.5 36.50 40.70
TSLA 170303C00210000 C 03/03/17 210.0 33.80 38.00
TSLA 170303C00212500 C 03/03/17 212.5 31.40 35.65
TSLA 170303C00215000 C 03/03/17 215.0 29.20 32.95
TSLA 170303C00217500 C 03/03/17 217.5 27.00 29.65
TSLA 170303C00220000 C 03/03/17 220.0 24.40 27.40
TSLA 170303C00222500 C 03/03/17 222.5 21.85 24.65
TSLA 170303C00225000 C 03/03/17 225.0 21.05 21.40
TSLA 170303C00227500 C 03/03/17 227.5 18.60 19.00
TSLA 170303C00230000 C 03/03/17 230.0 16.25 16.55
TSLA 170303C00232500 C 03/03/17 232.5 13.90 14.25
TSLA 170303C00235000 C 03/03/17 235.0 11.75 12.05
TSLA 170303C00237500 C 03/03/17 237.5 9.65 9.90
TSLA 170303C00240000 C 03/03/17 240.0 7.75 7.85
TSLA 170303C00242500 C 03/03/17 242.5 6.00 6.25
TSLA 170303C00245000 C 03/03/17 245.0 4.55 4.70
TSLA 170303C00247500 C 03/03/17 247.5 3.30 3.50
TSLA 170303C00250000 C 03/03/17 250.0 2.38 2.45
TSLA 170303C00252500 C 03/03/17 252.5 1.64 1.70
TSLA 170303C00255000 C 03/03/17 255.0 1.08 1.14
TSLA 170303C00257500 C 03/03/17 257.5 0.72 0.75
TSLA 170303C00260000 C 03/03/17 260.0 0.50 0.55
TSLA 170303C00262500 C 03/03/17 262.5 0.31 0.37
TSLA 170303C00265000 C 03/03/17 265.0 0.20 0.25
TSLA 170303C00267500 C 03/03/17 267.5 0.14 0.18
TSLA 170303C00270000 C 03/03/17 270.0 0.10 0.11
TSLA 170303C00272500 C 03/03/17 272.5 0.05 0.10
TSLA 170303C00275000 C 03/03/17 275.0 0.04 0.10
TSLA 170303C00277500 C 03/03/17 277.5 0.02 0.08
TSLA 170303C00280000 C 03/03/17 280.0 0.02 0.05
TSLA 170303C00282500 C 03/03/17 282.5 0.00 0.13
TSLA 170303C00285000 C 03/03/17 285.0 0.01 0.04
TSLA 170303C00287500 C 03/03/17 287.5 0.00 0.04
TSLA 170303C00290000 C 03/03/17 290.0 0.01 0.04
TSLA 170303C00292500 C 03/03/17 292.5 0.00 0.06
TSLA 170303C00295000 C 03/03/17 295.0 0.00 0.04
TSLA 170303C00297500 C 03/03/17 297.5 0.01 0.04
TSLA 170303C00300000 C 03/03/17 300.0 0.00 0.02
TSLA 170303C00302500 C 03/03/17 302.5 0.00 0.01
TSLA 170303C00305000 C 03/03/17 305.0 0.00 0.01
TSLA 170303C00307500 C 03/03/17 307.5 0.00 0.01
TSLA 170303C00310000 C 03/03/17 310.0 0.00 0.01
TSLA 170303C00315000 C 03/03/17 315.0 0.00 0.01
TSLA 170303C00320000 C 03/03/17 320.0 0.00 0.01
TSLA 170303C00325000 C 03/03/17 325.0 0.00 0.01
TSLA 170303C00330000 C 03/03/17 330.0 0.00 0.01
TSLA 170303C00335000 C 03/03/17 335.0 0.00 0.01
TSLA 170303C00340000 C 03/03/17 340.0 0.00 0.01
TSLA 170303C00345000 C 03/03/17 345.0 0.00 0.01
TSLA 170303C00350000 C 03/03/17 350.0 0.00 0.01
TSLA 170303C00355000 C 03/03/17 355.0 0.00 0.01
TSLA 170303C00360000 C 03/03/17 360.0 0.00 0.01
TSLA 170303C00370000 C 03/03/17 370.0 0.00 0.01
TSLA 170303C00380000 C 03/03/17 380.0 0.00 0.01
TSLA 170303C00390000 C 03/03/17 390.0 0.00 0.01
TSLA 170303C00400000 C 03/03/17 400.0 0.00 0.01
TSLA 170303P00170000 P 03/03/17 170.0 0.00 0.01
TSLA 170303P00175000 P 03/03/17 175.0 0.00 0.01
TSLA 170303P00180000 P 03/03/17 180.0 0.00 0.01
TSLA 170303P00185000 P 03/03/17 185.0 0.00 0.01
TSLA 170303P00190000 P 03/03/17 190.0 0.00 0.02
TSLA 170303P00192500 P 03/03/17 192.5 0.00 0.02
TSLA 170303P00195000 P 03/03/17 195.0 0.00 0.02
TSLA 170303P00197500 P 03/03/17 197.5 0.00 0.02
TSLA 170303P00200000 P 03/03/17 200.0 0.01 0.02
TSLA 170303P00202500 P 03/03/17 202.5 0.00 0.18
TSLA 170303P00205000 P 03/03/17 205.0 0.01 0.03
TSLA 170303P00207500 P 03/03/17 207.5 0.00 0.28
TSLA 170303P00210000 P 03/03/17 210.0 0.01 0.05
TSLA 170303P00212500 P 03/03/17 212.5 0.00 0.13
TSLA 170303P00215000 P 03/03/17 215.0 0.04 0.08
TSLA 170303P00217500 P 03/03/17 217.5 0.05 0.08
TSLA 170303P00220000 P 03/03/17 220.0 0.06 0.11
TSLA 170303P00222500 P 03/03/17 222.5 0.07 0.13
TSLA 170303P00225000 P 03/03/17 225.0 0.15 0.18
TSLA 170303P00227500 P 03/03/17 227.5 0.19 0.25
TSLA 170303P00230000 P 03/03/17 230.0 0.34 0.38
TSLA 170303P00232500 P 03/03/17 232.5 0.48 0.56
TSLA 170303P00235000 P 03/03/17 235.0 0.77 0.85
TSLA 170303P00237500 P 03/03/17 237.5 1.16 1.27
TSLA 170303P00240000 P 03/03/17 240.0 1.75 1.87
TSLA 170303P00242500 P 03/03/17 242.5 2.58 2.66
TSLA 170303P00245000 P 03/03/17 245.0 3.50 3.70
TSLA 170303P00247500 P 03/03/17 247.5 4.75 4.95
TSLA 170303P00250000 P 03/03/17 250.0 6.30 6.50
TSLA 170303P00252500 P 03/03/17 252.5 8.00 8.25
TSLA 170303P00255000 P 03/03/17 255.0 9.90 10.20
TSLA 170303P00257500 P 03/03/17 257.5 12.05 12.35
TSLA 170303P00260000 P 03/03/17 260.0 14.25 14.60
TSLA 170303P00262500 P 03/03/17 262.5 16.60 16.95
TSLA 170303P00265000 P 03/03/17 265.0 19.00 19.35
TSLA 170303P00267500 P 03/03/17 267.5 21.35 21.80
TSLA 170303P00270000 P 03/03/17 270.0 24.00 24.25
TSLA 170303P00272500 P 03/03/17 272.5 26.35 26.70
TSLA 170303P00275000 P 03/03/17 275.0 28.80 29.20
TSLA 170303P00277500 P 03/03/17 277.5 31.30 31.70
TSLA 170303P00280000 P 03/03/17 280.0 33.80 34.20
TSLA 170303P00282500 P 03/03/17 282.5 35.00 37.85
TSLA 170303P00285000 P 03/03/17 285.0 37.55 40.30
TSLA 170303P00287500 P 03/03/17 287.5 40.05 42.80
TSLA 170303P00290000 P 03/03/17 290.0 42.00 46.30
TSLA 170303P00292500 P 03/03/17 292.5 44.40 48.70
TSLA 170303P00295000 P 03/03/17 295.0 47.00 51.35
TSLA 170303P00297500 P 03/03/17 297.5 49.40 53.70
TSLA 170303P00300000 P 03/03/17 300.0 52.55 55.30
TSLA 170303P00302500 P 03/03/17 302.5 54.40 58.70
TSLA 170303P00305000 P 03/03/17 305.0 57.00 61.35
TSLA 170303P00307500 P 03/03/17 307.5 59.30 63.70
TSLA 170303P00310000 P 03/03/17 310.0 62.00 66.35
TSLA 170303P00315000 P 03/03/17 315.0 67.00 71.30
TSLA 170303P00320000 P 03/03/17 320.0 72.00 76.30
TSLA 170303P00325000 P 03/03/17 325.0 77.00 81.30
TSLA 170303P00330000 P 03/03/17 330.0 82.00 86.30
TSLA 170303P00335000 P 03/03/17 335.0 87.00 91.30
TSLA 170303P00340000 P 03/03/17 340.0 92.00 96.30
TSLA 170303P00345000 P 03/03/17 345.0 97.00 101.30
TSLA 170303P00350000 P 03/03/17 350.0 102.00 106.35
TSLA 170303P00355000 P 03/03/17 355.0 107.00 111.35
TSLA 170303P00360000 P 03/03/17 360.0 112.00 116.35
TSLA 170303P00370000 P 03/03/17 370.0 122.05 126.35
TSLA 170303P00380000 P 03/03/17 380.0 132.00 136.30
TSLA 170303P00390000 P 03/03/17 390.0 142.00 146.35
TSLA 170303P00400000 P 03/03/17 400.0 152.00 156.35
TSLA 170310C00180000 C 03/10/17 180.0 63.70 68.30
TSLA 170310C00185000 C 03/10/17 185.0 58.70 63.20
TSLA 170310C00190000 C 03/10/17 190.0 53.70 58.20
TSLA 170310C00195000 C 03/10/17 195.0 48.85 53.30
TSLA 170310C00200000 C 03/10/17 200.0 44.65 46.95
TSLA 170310C00205000 C 03/10/17 205.0 38.75 42.55
TSLA 170310C00210000 C 03/10/17 210.0 34.00 38.25
TSLA 170310C00215000 C 03/10/17 215.0 29.00 33.30
TSLA 170310C00217500 C 03/10/17 217.5 27.55 29.95
TSLA 170310C00220000 C 03/10/17 220.0 26.25 26.65
TSLA 170310C00222500 C 03/10/17 222.5 23.00 25.40
TSLA 170310C00225000 C 03/10/17 225.0 20.65 22.65
TSLA 170310C00227500 C 03/10/17 227.5 18.45 20.20
TSLA 170310C00230000 C 03/10/17 230.0 17.20 17.55
TSLA 170310C00232500 C 03/10/17 232.5 14.45 16.05
TSLA 170310C00235000 C 03/10/17 235.0 13.15 13.50
TSLA 170310C00237500 C 03/10/17 237.5 11.35 11.65
TSLA 170310C00240000 C 03/10/17 240.0 9.65 9.95
TSLA 170310C00242500 C 03/10/17 242.5 8.05 8.35
TSLA 170310C00245000 C 03/10/17 245.0 6.70 6.95
TSLA 170310C00247500 C 03/10/17 247.5 5.45 5.70
TSLA 170310C00250000 C 03/10/17 250.0 4.40 4.50
TSLA 170310C00252500 C 03/10/17 252.5 3.50 3.75
TSLA 170310C00255000 C 03/10/17 255.0 2.77 2.98
TSLA 170310C00257500 C 03/10/17 257.5 2.17 2.33
TSLA 170310C00260000 C 03/10/17 260.0 1.68 1.80
TSLA 170310C00262500 C 03/10/17 262.5 1.30 1.41
TSLA 170310C00265000 C 03/10/17 265.0 1.00 1.09
TSLA 170310C00267500 C 03/10/17 267.5 0.76 0.84
TSLA 170310C00270000 C 03/10/17 270.0 0.58 0.66
TSLA 170310C00272500 C 03/10/17 272.5 0.45 0.51
TSLA 170310C00275000 C 03/10/17 275.0 0.35 0.41
TSLA 170310C00277500 C 03/10/17 277.5 0.27 0.33
TSLA 170310C00280000 C 03/10/17 280.0 0.20 0.26
TSLA 170310C00282500 C 03/10/17 282.5 0.14 0.22
TSLA 170310C00285000 C 03/10/17 285.0 0.11 0.19
TSLA 170310C00287500 C 03/10/17 287.5 0.08 0.16
TSLA 170310C00290000 C 03/10/17 290.0 0.07 0.13
TSLA 170310C00292500 C 03/10/17 292.5 0.02 0.16
TSLA 170310C00295000 C 03/10/17 295.0 0.00 0.22
TSLA 170310C00297500 C 03/10/17 297.5 0.01 0.15
TSLA 170310C00300000 C 03/10/17 300.0 0.05 0.11
TSLA 170310C00302500 C 03/10/17 302.5 0.00 0.20
TSLA 170310C00305000 C 03/10/17 305.0 0.04 0.05
TSLA 170310C00307500 C 03/10/17 307.5 0.00 0.18
TSLA 170310C00310000 C 03/10/17 310.0 0.00 0.13
TSLA 170310C00315000 C 03/10/17 315.0 0.00 0.17
TSLA 170310C00320000 C 03/10/17 320.0 0.00 0.13
TSLA 170310C00325000 C 03/10/17 325.0 0.00 0.11
TSLA 170310C00330000 C 03/10/17 330.0 0.00 0.15
TSLA 170310C00335000 C 03/10/17 335.0 0.00 0.13
TSLA 170310C00340000 C 03/10/17 340.0 0.00 0.08
TSLA 170310C00345000 C 03/10/17 345.0 0.00 0.12
TSLA 170310C00350000 C 03/10/17 350.0 0.00 0.12
TSLA 170310C00355000 C 03/10/17 355.0 0.00 0.12
TSLA 170310C00360000 C 03/10/17 360.0 0.00 0.12
TSLA 170310C00370000 C 03/10/17 370.0 0.00 0.12
TSLA 170310C00380000 C 03/10/17 380.0 0.00 0.13
TSLA 170310C00390000 C 03/10/17 390.0 0.00 0.13
TSLA 170310C00400000 C 03/10/17 400.0 0.00 0.13
TSLA 170310P00180000 P 03/10/17 180.0 0.00 0.03
TSLA 170310P00185000 P 03/10/17 185.0 0.00 0.03
TSLA 170310P00190000 P 03/10/17 190.0 0.00 0.07
TSLA 170310P00195000 P 03/10/17 195.0 0.00 0.24
TSLA 170310P00200000 P 03/10/17 200.0 0.02 0.13
TSLA 170310P00205000 P 03/10/17 205.0 0.08 0.14
TSLA 170310P00210000 P 03/10/17 210.0 0.13 0.20
TSLA 170310P00215000 P 03/10/17 215.0 0.24 0.30
TSLA 170310P00217500 P 03/10/17 217.5 0.31 0.37
TSLA 170310P00220000 P 03/10/17 220.0 0.41 0.49
TSLA 170310P00222500 P 03/10/17 222.5 0.57 0.64
TSLA 170310P00225000 P 03/10/17 225.0 0.76 0.84
TSLA 170310P00227500 P 03/10/17 227.5 1.01 1.12
TSLA 170310P00230000 P 03/10/17 230.0 1.33 1.43
TSLA 170310P00232500 P 03/10/17 232.5 1.74 1.87
TSLA 170310P00235000 P 03/10/17 235.0 2.26 2.41
TSLA 170310P00237500 P 03/10/17 237.5 2.90 3.10
TSLA 170310P00240000 P 03/10/17 240.0 3.70 3.95
TSLA 170310P00242500 P 03/10/17 242.5 4.60 4.90
TSLA 170310P00245000 P 03/10/17 245.0 5.70 6.00
TSLA 170310P00247500 P 03/10/17 247.5 7.00 7.30
TSLA 170310P00250000 P 03/10/17 250.0 8.40 8.65
TSLA 170310P00252500 P 03/10/17 252.5 10.00 10.35
TSLA 170310P00255000 P 03/10/17 255.0 11.75 12.10
TSLA 170310P00257500 P 03/10/17 257.5 13.60 14.00
TSLA 170310P00260000 P 03/10/17 260.0 15.60 15.95
TSLA 170310P00262500 P 03/10/17 262.5 17.70 18.05
TSLA 170310P00265000 P 03/10/17 265.0 19.90 20.25
TSLA 170310P00267500 P 03/10/17 267.5 22.15 22.55
TSLA 170310P00270000 P 03/10/17 270.0 24.45 24.85
TSLA 170310P00272500 P 03/10/17 272.5 26.80 27.20
TSLA 170310P00275000 P 03/10/17 275.0 29.15 29.60
TSLA 170310P00277500 P 03/10/17 277.5 31.60 32.05
TSLA 170310P00280000 P 03/10/17 280.0 34.00 34.50
TSLA 170310P00282500 P 03/10/17 282.5 36.45 36.95
TSLA 170310P00285000 P 03/10/17 285.0 37.15 41.00
TSLA 170310P00287500 P 03/10/17 287.5 39.60 43.85
TSLA 170310P00290000 P 03/10/17 290.0 43.85 44.35
TSLA 170310P00292500 P 03/10/17 292.5 44.50 48.70
TSLA 170310P00295000 P 03/10/17 295.0 47.00 51.45
TSLA 170310P00297500 P 03/10/17 297.5 49.60 53.65
TSLA 170310P00300000 P 03/10/17 300.0 53.80 54.30
TSLA 170310P00302500 P 03/10/17 302.5 54.40 58.80
TSLA 170310P00305000 P 03/10/17 305.0 56.95 61.50
TSLA 170310P00307500 P 03/10/17 307.5 59.40 63.70
TSLA 170310P00310000 P 03/10/17 310.0 61.90 66.20
TSLA 170310P00315000 P 03/10/17 315.0 67.00 71.45
TSLA 170310P00320000 P 03/10/17 320.0 72.00 76.40
TSLA 170310P00325000 P 03/10/17 325.0 77.00 81.45
TSLA 170310P00330000 P 03/10/17 330.0 82.00 86.45
TSLA 170310P00335000 P 03/10/17 335.0 87.00 91.45
TSLA 170310P00340000 P 03/10/17 340.0 92.00 96.45
TSLA 170310P00345000 P 03/10/17 345.0 97.00 101.40
TSLA 170310P00350000 P 03/10/17 350.0 102.00 106.40
TSLA 170310P00355000 P 03/10/17 355.0 107.00 111.40
TSLA 170310P00360000 P 03/10/17 360.0 112.00 116.40
TSLA 170310P00370000 P 03/10/17 370.0 122.00 126.40
TSLA 170310P00380000 P 03/10/17 380.0 132.00 136.40
TSLA 170310P00390000 P 03/10/17 390.0 142.00 146.40
TSLA 170310P00400000 P 03/10/17 400.0 152.00 156.40
TSLA 170317C00100000 C 03/17/17 100.0 144.15 147.85
TSLA 170317C00105000 C 03/17/17 105.0 139.15 142.85
TSLA 170317C00110000 C 03/17/17 110.0 134.15 137.85
TSLA 170317C00115000 C 03/17/17 115.0 129.15 132.85
TSLA 170317C00120000 C 03/17/17 120.0 124.15 127.85
TSLA 170317C00125000 C 03/17/17 125.0 119.15 122.85
TSLA 170317C00130000 C 03/17/17 130.0 114.15 117.85
TSLA 170317C00135000 C 03/17/17 135.0 109.15 112.85
TSLA 170317C00140000 C 03/17/17 140.0 104.15 107.85
TSLA 170317C00145000 C 03/17/17 145.0 99.15 102.85
TSLA 170317C00150000 C 03/17/17 150.0 94.15 97.85
TSLA 170317C00155000 C 03/17/17 155.0 89.15 92.85
TSLA 170317C00160000 C 03/17/17 160.0 84.65 87.60
TSLA 170317C00162500 C 03/17/17 162.5 81.65 85.35
TSLA 170317C00165000 C 03/17/17 165.0 79.15 82.85
TSLA 170317C00167500 C 03/17/17 167.5 76.65 80.35
TSLA 170317C00170000 C 03/17/17 170.0 74.65 77.45
TSLA 170317C00172500 C 03/17/17 172.5 71.65 75.35
TSLA 170317C00175000 C 03/17/17 175.0 69.70 72.50
TSLA 170317C00177500 C 03/17/17 177.5 66.65 70.35
TSLA 170317C00180000 C 03/17/17 180.0 64.65 67.60
TSLA 170317C00182500 C 03/17/17 182.5 61.65 65.35
TSLA 170317C00185000 C 03/17/17 185.0 59.65 62.55
TSLA 170317C00187500 C 03/17/17 187.5 56.75 60.30
TSLA 170317C00190000 C 03/17/17 190.0 55.90 56.35
TSLA 170317C00192500 C 03/17/17 192.5 51.85 55.15
TSLA 170317C00195000 C 03/17/17 195.0 50.90 51.35
TSLA 170317C00197500 C 03/17/17 197.5 47.05 50.35
TSLA 170317C00200000 C 03/17/17 200.0 45.95 46.45
TSLA 170317C00202500 C 03/17/17 202.5 41.85 45.25
TSLA 170317C00205000 C 03/17/17 205.0 41.00 41.50
TSLA 170317C00207500 C 03/17/17 207.5 37.15 40.10
TSLA 170317C00210000 C 03/17/17 210.0 36.15 36.60
TSLA 170317C00212500 C 03/17/17 212.5 33.50 35.20
TSLA 170317C00215000 C 03/17/17 215.0 31.40 31.85
TSLA 170317C00217500 C 03/17/17 217.5 28.70 30.25
TSLA 170317C00220000 C 03/17/17 220.0 26.80 27.20
TSLA 170317C00222500 C 03/17/17 222.5 23.45 25.45
TSLA 170317C00225000 C 03/17/17 225.0 22.35 22.70
TSLA 170317C00227500 C 03/17/17 227.5 19.80 21.10
TSLA 170317C00230000 C 03/17/17 230.0 18.20 18.55
TSLA 170317C00232500 C 03/17/17 232.5 16.25 16.60
TSLA 170317C00235000 C 03/17/17 235.0 14.40 14.70
TSLA 170317C00237500 C 03/17/17 237.5 12.70 12.95
TSLA 170317C00240000 C 03/17/17 240.0 11.00 11.35
TSLA 170317C00242500 C 03/17/17 242.5 9.55 9.85
TSLA 170317C00245000 C 03/17/17 245.0 8.20 8.45
TSLA 170317C00247500 C 03/17/17 247.5 6.95 7.25
TSLA 170317C00250000 C 03/17/17 250.0 5.85 6.00
TSLA 170317C00252500 C 03/17/17 252.5 4.90 5.10
TSLA 170317C00255000 C 03/17/17 255.0 4.05 4.25
TSLA 170317C00257500 C 03/17/17 257.5 3.35 3.55
TSLA 170317C00260000 C 03/17/17 260.0 2.78 2.90
TSLA 170317C00262500 C 03/17/17 262.5 2.28 2.39
TSLA 170317C00265000 C 03/17/17 265.0 1.85 1.96
TSLA 170317C00267500 C 03/17/17 267.5 1.50 1.59
TSLA 170317C00270000 C 03/17/17 270.0 1.21 1.29
TSLA 170317C00272500 C 03/17/17 272.5 0.98 1.06
TSLA 170317C00275000 C 03/17/17 275.0 0.79 0.87
TSLA 170317C00277500 C 03/17/17 277.5 0.65 0.72
TSLA 170317C00280000 C 03/17/17 280.0 0.53 0.60
TSLA 170317C00282500 C 03/17/17 282.5 0.44 0.50
TSLA 170317C00285000 C 03/17/17 285.0 0.36 0.42
TSLA 170317C00287500 C 03/17/17 287.5 0.30 0.35
TSLA 170317C00290000 C 03/17/17 290.0 0.24 0.30
TSLA 170317C00292500 C 03/17/17 292.5 0.20 0.26
TSLA 170317C00295000 C 03/17/17 295.0 0.17 0.22
TSLA 170317C00297500 C 03/17/17 297.5 0.14 0.19
TSLA 170317C00300000 C 03/17/17 300.0 0.12 0.15
TSLA 170317C00302500 C 03/17/17 302.5 0.10 0.15
TSLA 170317C00305000 C 03/17/17 305.0 0.08 0.13
TSLA 170317C00307500 C 03/17/17 307.5 0.07 0.12
TSLA 170317C00310000 C 03/17/17 310.0 0.06 0.11
TSLA 170317C00312500 C 03/17/17 312.5 0.06 0.13
TSLA 170317C00315000 C 03/17/17 315.0 0.05 0.10
TSLA 170317C00317500 C 03/17/17 317.5 0.00 0.19
TSLA 170317C00320000 C 03/17/17 320.0 0.04 0.13
TSLA 170317C00325000 C 03/17/17 325.0 0.03 0.10
TSLA 170317C00330000 C 03/17/17 330.0 0.04 0.07
TSLA 170317C00335000 C 03/17/17 335.0 0.00 0.05
TSLA 170317C00340000 C 03/17/17 340.0 0.00 0.08
TSLA 170317C00345000 C 03/17/17 345.0 0.00 0.06
TSLA 170317C00350000 C 03/17/17 350.0 0.01 0.04
TSLA 170317C00355000 C 03/17/17 355.0 0.00 0.15
TSLA 170317C00360000 C 03/17/17 360.0 0.00 0.12
TSLA 170317C00365000 C 03/17/17 365.0 0.00 0.12
TSLA 170317C00370000 C 03/17/17 370.0 0.00 0.12
TSLA 170317C00380000 C 03/17/17 380.0 0.00 0.13
TSLA 170317C00390000 C 03/17/17 390.0 0.00 0.10
TSLA 170317C00400000 C 03/17/17 400.0 0.00 0.12
TSLA 170317C00410000 C 03/17/17 410.0 0.00 0.05
TSLA 170317C00420000 C 03/17/17 420.0 0.00 0.04
TSLA 170317C00430000 C 03/17/17 430.0 0.00 0.04
TSLA 170317C00440000 C 03/17/17 440.0 0.00 0.03
TSLA 170317C00450000 C 03/17/17 450.0 0.00 0.03
TSLA 170317C00460000 C 03/17/17 460.0 0.00 0.03
TSLA 170317C00470000 C 03/17/17 470.0 0.00 0.03
TSLA 170317C00480000 C 03/17/17 480.0 0.00 0.03
TSLA 170317C00490000 C 03/17/17 490.0 0.00 0.03
TSLA 170317C00500000 C 03/17/17 500.0 0.00 0.03
TSLA 170317P00100000 P 03/17/17 100.0 0.00 0.03
TSLA 170317P00105000 P 03/17/17 105.0 0.00 0.03
TSLA 170317P00110000 P 03/17/17 110.0 0.00 0.03
TSLA 170317P00115000 P 03/17/17 115.0 0.00 0.03
TSLA 170317P00120000 P 03/17/17 120.0 0.00 0.03
TSLA 170317P00125000 P 03/17/17 125.0 0.00 0.13
TSLA 170317P00130000 P 03/17/17 130.0 0.00 0.02
TSLA 170317P00135000 P 03/17/17 135.0 0.00 0.13
TSLA 170317P00140000 P 03/17/17 140.0 0.00 0.03
TSLA 170317P00145000 P 03/17/17 145.0 0.00 0.03
TSLA 170317P00150000 P 03/17/17 150.0 0.01 0.03
TSLA 170317P00155000 P 03/17/17 155.0 0.01 0.05
TSLA 170317P00160000 P 03/17/17 160.0 0.01 0.05
TSLA 170317P00162500 P 03/17/17 162.5 0.00 0.23
TSLA 170317P00165000 P 03/17/17 165.0 0.03 0.09
TSLA 170317P00167500 P 03/17/17 167.5 0.00 0.24
TSLA 170317P00170000 P 03/17/17 170.0 0.05 0.22
TSLA 170317P00172500 P 03/17/17 172.5 0.00 0.24
TSLA 170317P00175000 P 03/17/17 175.0 0.03 0.13
TSLA 170317P00177500 P 03/17/17 177.5 0.00 0.24
TSLA 170317P00180000 P 03/17/17 180.0 0.05 0.16
TSLA 170317P00182500 P 03/17/17 182.5 0.00 0.25
TSLA 170317P00185000 P 03/17/17 185.0 0.05 0.12
TSLA 170317P00187500 P 03/17/17 187.5 0.01 0.27
TSLA 170317P00190000 P 03/17/17 190.0 0.08 0.12
TSLA 170317P00192500 P 03/17/17 192.5 0.10 0.14
TSLA 170317P00195000 P 03/17/17 195.0 0.12 0.16
TSLA 170317P00197500 P 03/17/17 197.5 0.14 0.20
TSLA 170317P00200000 P 03/17/17 200.0 0.20 0.22
TSLA 170317P00202500 P 03/17/17 202.5 0.20 0.26
TSLA 170317P00205000 P 03/17/17 205.0 0.25 0.30
TSLA 170317P00207500 P 03/17/17 207.5 0.32 0.37
TSLA 170317P00210000 P 03/17/17 210.0 0.40 0.46
TSLA 170317P00212500 P 03/17/17 212.5 0.51 0.57
TSLA 170317P00215000 P 03/17/17 215.0 0.63 0.71
TSLA 170317P00217500 P 03/17/17 217.5 0.80 0.87
TSLA 170317P00220000 P 03/17/17 220.0 1.00 1.09
TSLA 170317P00222500 P 03/17/17 222.5 1.24 1.34
TSLA 170317P00225000 P 03/17/17 225.0 1.55 1.65
TSLA 170317P00227500 P 03/17/17 227.5 1.93 2.04
TSLA 170317P00230000 P 03/17/17 230.0 2.38 2.51
TSLA 170317P00232500 P 03/17/17 232.5 2.92 3.10
TSLA 170317P00235000 P 03/17/17 235.0 3.50 3.75
TSLA 170317P00237500 P 03/17/17 237.5 4.30 4.50
TSLA 170317P00240000 P 03/17/17 240.0 5.20 5.40
TSLA 170317P00242500 P 03/17/17 242.5 6.20 6.40
TSLA 170317P00245000 P 03/17/17 245.0 7.40 7.55
TSLA 170317P00247500 P 03/17/17 247.5 8.65 8.85
TSLA 170317P00250000 P 03/17/17 250.0 10.00 10.20
TSLA 170317P00252500 P 03/17/17 252.5 11.45 11.75
TSLA 170317P00255000 P 03/17/17 255.0 13.10 13.45
TSLA 170317P00257500 P 03/17/17 257.5 14.85 15.25
TSLA 170317P00260000 P 03/17/17 260.0 16.75 17.15
TSLA 170317P00262500 P 03/17/17 262.5 18.75 19.15
TSLA 170317P00265000 P 03/17/17 265.0 20.75 21.20
TSLA 170317P00267500 P 03/17/17 267.5 22.90 23.35
TSLA 170317P00270000 P 03/17/17 270.0 25.10 25.60
TSLA 170317P00272500 P 03/17/17 272.5 27.35 27.85
TSLA 170317P00275000 P 03/17/17 275.0 29.65 30.15
TSLA 170317P00277500 P 03/17/17 277.5 32.00 32.50
TSLA 170317P00280000 P 03/17/17 280.0 34.35 34.90
TSLA 170317P00282500 P 03/17/17 282.5 35.60 38.70
TSLA 170317P00285000 P 03/17/17 285.0 39.20 39.75
TSLA 170317P00287500 P 03/17/17 287.5 40.40 43.50
TSLA 170317P00290000 P 03/17/17 290.0 44.10 44.60
TSLA 170317P00292500 P 03/17/17 292.5 45.40 48.40
TSLA 170317P00295000 P 03/17/17 295.0 49.00 49.55
TSLA 170317P00297500 P 03/17/17 297.5 50.15 53.70
TSLA 170317P00300000 P 03/17/17 300.0 53.90 54.50
TSLA 170317P00302500 P 03/17/17 302.5 55.15 58.60
TSLA 170317P00305000 P 03/17/17 305.0 57.70 61.10
TSLA 170317P00307500 P 03/17/17 307.5 60.10 63.60
TSLA 170317P00310000 P 03/17/17 310.0 62.60 65.95
TSLA 170317P00312500 P 03/17/17 312.5 65.10 68.50
TSLA 170317P00315000 P 03/17/17 315.0 67.50 71.05
TSLA 170317P00317500 P 03/17/17 317.5 70.00 73.55
TSLA 170317P00320000 P 03/17/17 320.0 72.60 75.80
TSLA 170317P00325000 P 03/17/17 325.0 77.55 81.10
TSLA 170317P00330000 P 03/17/17 330.0 82.45 86.10
TSLA 170317P00335000 P 03/17/17 335.0 87.45 90.90
TSLA 170317P00340000 P 03/17/17 340.0 92.50 95.90
TSLA 170317P00345000 P 03/17/17 345.0 97.55 101.00
TSLA 170317P00350000 P 03/17/17 350.0 102.65 105.65
TSLA 170317P00355000 P 03/17/17 355.0 107.40 111.05
TSLA 170317P00360000 P 03/17/17 360.0 112.40 116.05
TSLA 170317P00365000 P 03/17/17 365.0 117.55 121.05
TSLA 170317P00370000 P 03/17/17 370.0 122.40 126.00
TSLA 170317P00380000 P 03/17/17 380.0 132.40 136.05
TSLA 170317P00390000 P 03/17/17 390.0 142.40 145.95
TSLA 170317P00400000 P 03/17/17 400.0 152.40 155.95
TSLA 170317P00410000 P 03/17/17 410.0 162.40 165.85
TSLA 170317P00420000 P 03/17/17 420.0 172.40 175.85
TSLA 170317P00430000 P 03/17/17 430.0 182.35 186.05
TSLA 170317P00440000 P 03/17/17 440.0 192.35 196.00
TSLA 170317P00450000 P 03/17/17 450.0 202.35 206.00
TSLA 170317P00460000 P 03/17/17 460.0 212.35 216.00
TSLA 170317P00470000 P 03/17/17 470.0 222.35 225.85
TSLA 170317P00480000 P 03/17/17 480.0 232.35 235.85
TSLA 170317P00490000 P 03/17/17 490.0 242.35 245.85
TSLA 170317P00500000 P 03/17/17 500.0 252.35 255.80
TSLA 170324C00170000 C 03/24/17 170.0 74.50 77.80
TSLA 170324C00175000 C 03/24/17 175.0 69.15 72.85
TSLA 170324C00180000 C 03/24/17 180.0 64.35 67.80
TSLA 170324C00185000 C 03/24/17 185.0 59.35 62.80
TSLA 170324C00190000 C 03/24/17 190.0 54.25 57.85
TSLA 170324C00195000 C 03/24/17 195.0 49.50 52.60
TSLA 170324C00200000 C 03/24/17 200.0 44.60 47.90
TSLA 170324C00205000 C 03/24/17 205.0 39.85 43.00
TSLA 170324C00210000 C 03/24/17 210.0 35.15 37.80
TSLA 170324C00215000 C 03/24/17 215.0 30.65 33.15
TSLA 170324C00217500 C 03/24/17 217.5 28.40 30.85
TSLA 170324C00220000 C 03/24/17 220.0 26.30 28.40
TSLA 170324C00222500 C 03/24/17 222.5 24.15 25.75
TSLA 170324C00225000 C 03/24/17 225.0 22.45 24.35
TSLA 170324C00227500 C 03/24/17 227.5 20.30 21.45
TSLA 170324C00230000 C 03/24/17 230.0 18.45 20.10
TSLA 170324C00232500 C 03/24/17 232.5 16.95 18.10
TSLA 170324C00235000 C 03/24/17 235.0 15.50 15.80
TSLA 170324C00237500 C 03/24/17 237.5 13.25 14.45
TSLA 170324C00240000 C 03/24/17 240.0 12.25 12.55
TSLA 170324C00242500 C 03/24/17 242.5 10.80 11.10
TSLA 170324C00245000 C 03/24/17 245.0 9.50 9.70
TSLA 170324C00247500 C 03/24/17 247.5 8.20 8.50
TSLA 170324C00250000 C 03/24/17 250.0 7.10 7.40
TSLA 170324C00252500 C 03/24/17 252.5 6.10 6.40
TSLA 170324C00255000 C 03/24/17 255.0 5.25 5.40
TSLA 170324C00257500 C 03/24/17 257.5 4.50 4.70
TSLA 170324C00260000 C 03/24/17 260.0 3.80 3.95
TSLA 170324C00262500 C 03/24/17 262.5 3.20 3.40
TSLA 170324C00265000 C 03/24/17 265.0 2.72 2.85
TSLA 170324C00267500 C 03/24/17 267.5 2.29 2.42
TSLA 170324C00270000 C 03/24/17 270.0 1.93 1.99
TSLA 170324C00272500 C 03/24/17 272.5 1.61 1.72
TSLA 170324C00275000 C 03/24/17 275.0 1.31 1.45
TSLA 170324C00277500 C 03/24/17 277.5 1.12 1.23
TSLA 170324C00280000 C 03/24/17 280.0 0.94 1.03
TSLA 170324C00282500 C 03/24/17 282.5 0.78 0.88
TSLA 170324C00285000 C 03/24/17 285.0 0.65 0.75
TSLA 170324C00287500 C 03/24/17 287.5 0.55 0.65
TSLA 170324C00290000 C 03/24/17 290.0 0.46 0.56
TSLA 170324C00292500 C 03/24/17 292.5 0.27 0.48
TSLA 170324C00295000 C 03/24/17 295.0 0.31 0.40
TSLA 170324C00297500 C 03/24/17 297.5 0.15 0.40
TSLA 170324C00300000 C 03/24/17 300.0 0.21 0.32
TSLA 170324C00302500 C 03/24/17 302.5 0.07 0.38
TSLA 170324C00305000 C 03/24/17 305.0 0.06 0.34
TSLA 170324C00307500 C 03/24/17 307.5 0.00 0.33
TSLA 170324C00310000 C 03/24/17 310.0 0.06 0.21
TSLA 170324C00315000 C 03/24/17 315.0 0.05 0.17
TSLA 170324C00320000 C 03/24/17 320.0 0.05 0.24
TSLA 170324C00325000 C 03/24/17 325.0 0.00 0.23
TSLA 170324C00330000 C 03/24/17 330.0 0.00 0.23
TSLA 170324C00335000 C 03/24/17 335.0 0.00 0.21
TSLA 170324C00340000 C 03/24/17 340.0 0.00 0.20
TSLA 170324C00345000 C 03/24/17 345.0 0.00 0.19
TSLA 170324C00350000 C 03/24/17 350.0 0.00 0.19
TSLA 170324C00355000 C 03/24/17 355.0 0.00 0.16
TSLA 170324C00360000 C 03/24/17 360.0 0.00 0.18
TSLA 170324C00365000 C 03/24/17 365.0 0.00 0.18
TSLA 170324C00370000 C 03/24/17 370.0 0.00 0.18
TSLA 170324C00375000 C 03/24/17 375.0 0.00 0.17
TSLA 170324C00380000 C 03/24/17 380.0 0.00 0.15
TSLA 170324C00390000 C 03/24/17 390.0 0.00 0.13
TSLA 170324C00400000 C 03/24/17 400.0 0.00 0.13
TSLA 170324P00170000 P 03/24/17 170.0 0.00 0.27
TSLA 170324P00175000 P 03/24/17 175.0 0.00 0.28
TSLA 170324P00180000 P 03/24/17 180.0 0.00 0.30
TSLA 170324P00185000 P 03/24/17 185.0 0.00 0.35
TSLA 170324P00190000 P 03/24/17 190.0 0.03 0.30
TSLA 170324P00195000 P 03/24/17 195.0 0.25 0.32
TSLA 170324P00200000 P 03/24/17 200.0 0.34 0.44
TSLA 170324P00205000 P 03/24/17 205.0 0.53 0.60
TSLA 170324P00210000 P 03/24/17 210.0 0.78 0.86
TSLA 170324P00215000 P 03/24/17 215.0 1.16 1.24
TSLA 170324P00217500 P 03/24/17 217.5 1.37 1.48
TSLA 170324P00220000 P 03/24/17 220.0 1.67 1.78
TSLA 170324P00222500 P 03/24/17 222.5 2.00 2.12
TSLA 170324P00225000 P 03/24/17 225.0 2.38 2.53
TSLA 170324P00227500 P 03/24/17 227.5 2.88 3.00
TSLA 170324P00230000 P 03/24/17 230.0 3.35 3.60
TSLA 170324P00232500 P 03/24/17 232.5 3.95 4.20
TSLA 170324P00235000 P 03/24/17 235.0 4.70 4.95
TSLA 170324P00237500 P 03/24/17 237.5 5.50 5.80
TSLA 170324P00240000 P 03/24/17 240.0 6.45 6.75
TSLA 170324P00242500 P 03/24/17 242.5 7.50 7.80
TSLA 170324P00245000 P 03/24/17 245.0 8.70 8.95
TSLA 170324P00247500 P 03/24/17 247.5 9.90 10.20
TSLA 170324P00250000 P 03/24/17 250.0 11.25 11.60
TSLA 170324P00252500 P 03/24/17 252.5 12.75 13.10
TSLA 170324P00255000 P 03/24/17 255.0 14.40 14.75
TSLA 170324P00257500 P 03/24/17 257.5 16.05 16.45
TSLA 170324P00260000 P 03/24/17 260.0 17.90 18.30
TSLA 170324P00262500 P 03/24/17 262.5 19.75 20.20
TSLA 170324P00265000 P 03/24/17 265.0 21.80 22.20
TSLA 170324P00267500 P 03/24/17 267.5 23.75 24.30
TSLA 170324P00270000 P 03/24/17 270.0 25.95 26.40
TSLA 170324P00272500 P 03/24/17 272.5 28.15 28.60
TSLA 170324P00275000 P 03/24/17 275.0 30.30 30.85
TSLA 170324P00277500 P 03/24/17 277.5 32.60 33.15
TSLA 170324P00280000 P 03/24/17 280.0 34.85 35.45
TSLA 170324P00282500 P 03/24/17 282.5 36.40 39.00
TSLA 170324P00285000 P 03/24/17 285.0 39.60 40.25
TSLA 170324P00287500 P 03/24/17 287.5 40.90 43.80
TSLA 170324P00290000 P 03/24/17 290.0 43.25 46.35
TSLA 170324P00292500 P 03/24/17 292.5 45.65 48.70
TSLA 170324P00295000 P 03/24/17 295.0 48.05 51.30
TSLA 170324P00297500 P 03/24/17 297.5 50.50 53.75
TSLA 170324P00300000 P 03/24/17 300.0 52.90 56.20
TSLA 170324P00302500 P 03/24/17 302.5 55.40 58.60
TSLA 170324P00305000 P 03/24/17 305.0 57.85 61.05
TSLA 170324P00307500 P 03/24/17 307.5 60.25 63.80
TSLA 170324P00310000 P 03/24/17 310.0 62.75 66.10
TSLA 170324P00315000 P 03/24/17 315.0 67.80 71.00
TSLA 170324P00320000 P 03/24/17 320.0 72.65 76.05
TSLA 170324P00325000 P 03/24/17 325.0 77.60 81.20
TSLA 170324P00330000 P 03/24/17 330.0 82.60 85.95
TSLA 170324P00335000 P 03/24/17 335.0 87.55 91.15
TSLA 170324P00340000 P 03/24/17 340.0 92.55 96.00
TSLA 170324P00345000 P 03/24/17 345.0 97.55 101.00
TSLA 170324P00350000 P 03/24/17 350.0 102.50 106.15
TSLA 170324P00355000 P 03/24/17 355.0 107.50 111.15
TSLA 170324P00360000 P 03/24/17 360.0 112.50 116.15
TSLA 170324P00365000 P 03/24/17 365.0 117.50 121.15
TSLA 170324P00370000 P 03/24/17 370.0 122.50 125.95
TSLA 170324P00375000 P 03/24/17 375.0 127.50 130.95
TSLA 170324P00380000 P 03/24/17 380.0 132.10 136.65
TSLA 170324P00390000 P 03/24/17 390.0 142.10 146.45
TSLA 170324P00400000 P 03/24/17 400.0 152.15 156.60
TSLA 170331C00190000 C 03/31/17 190.0 54.50 57.85
TSLA 170331C00195000 C 03/31/17 195.0 49.70 52.80
TSLA 170331C00200000 C 03/31/17 200.0 46.25 46.80
TSLA 170331C00205000 C 03/31/17 205.0 40.00 42.85
TSLA 170331C00210000 C 03/31/17 210.0 35.65 38.35
TSLA 170331C00215000 C 03/31/17 215.0 31.20 33.40
TSLA 170331C00220000 C 03/31/17 220.0 26.95 28.85
TSLA 170331C00225000 C 03/31/17 225.0 22.90 24.55
TSLA 170331C00227500 C 03/31/17 227.5 21.05 22.55
TSLA 170331C00230000 C 03/31/17 230.0 20.00 20.30
TSLA 170331C00232500 C 03/31/17 232.5 17.55 18.75
TSLA 170331C00235000 C 03/31/17 235.0 16.45 16.85
TSLA 170331C00237500 C 03/31/17 237.5 14.80 15.20
TSLA 170331C00240000 C 03/31/17 240.0 13.30 13.60
TSLA 170331C00242500 C 03/31/17 242.5 11.90 12.20
TSLA 170331C00245000 C 03/31/17 245.0 10.55 10.90
TSLA 170331C00247500 C 03/31/17 247.5 9.30 9.65
TSLA 170331C00250000 C 03/31/17 250.0 8.20 8.50
TSLA 170331C00252500 C 03/31/17 252.5 7.20 7.45
TSLA 170331C00255000 C 03/31/17 255.0 6.25 6.55
TSLA 170331C00257500 C 03/31/17 257.5 5.45 5.70
TSLA 170331C00260000 C 03/31/17 260.0 4.75 5.00
TSLA 170331C00262500 C 03/31/17 262.5 4.10 4.35
TSLA 170331C00265000 C 03/31/17 265.0 3.50 3.75
TSLA 170331C00267500 C 03/31/17 267.5 3.00 3.25
TSLA 170331C00270000 C 03/31/17 270.0 2.61 2.74
TSLA 170331C00272500 C 03/31/17 272.5 2.23 2.36
TSLA 170331C00275000 C 03/31/17 275.0 1.90 2.01
TSLA 170331C00277500 C 03/31/17 277.5 1.63 1.73
TSLA 170331C00280000 C 03/31/17 280.0 1.39 1.49
TSLA 170331C00282500 C 03/31/17 282.5 1.18 1.28
TSLA 170331C00285000 C 03/31/17 285.0 1.01 1.11
TSLA 170331C00287500 C 03/31/17 287.5 0.86 0.95
TSLA 170331C00290000 C 03/31/17 290.0 0.74 0.82
TSLA 170331C00292500 C 03/31/17 292.5 0.52 0.78
TSLA 170331C00295000 C 03/31/17 295.0 0.54 0.60
TSLA 170331C00297500 C 03/31/17 297.5 0.46 0.55
TSLA 170331C00300000 C 03/31/17 300.0 0.40 0.49
TSLA 170331C00305000 C 03/31/17 305.0 0.29 0.38
TSLA 170331C00310000 C 03/31/17 310.0 0.18 0.30
TSLA 170331C00315000 C 03/31/17 315.0 0.11 0.34
TSLA 170331C00320000 C 03/31/17 320.0 0.05 0.19
TSLA 170331C00325000 C 03/31/17 325.0 0.04 0.16
TSLA 170331C00330000 C 03/31/17 330.0 0.04 0.14
TSLA 170331C00335000 C 03/31/17 335.0 0.00 0.24
TSLA 170331C00340000 C 03/31/17 340.0 0.00 0.23
TSLA 170331C00345000 C 03/31/17 345.0 0.00 0.22
TSLA 170331C00350000 C 03/31/17 350.0 0.00 0.21
TSLA 170331C00355000 C 03/31/17 355.0 0.00 0.20
TSLA 170331C00360000 C 03/31/17 360.0 0.00 0.19
TSLA 170331C00370000 C 03/31/17 370.0 0.00 0.19
TSLA 170331C00380000 C 03/31/17 380.0 0.00 0.19
TSLA 170331C00390000 C 03/31/17 390.0 0.00 0.19
TSLA 170331C00400000 C 03/31/17 400.0 0.00 0.16
TSLA 170331P00190000 P 03/31/17 190.0 0.27 0.37
TSLA 170331P00195000 P 03/31/17 195.0 0.43 0.49
TSLA 170331P00200000 P 03/31/17 200.0 0.58 0.68
TSLA 170331P00205000 P 03/31/17 205.0 0.82 0.92
TSLA 170331P00210000 P 03/31/17 210.0 1.19 1.27
TSLA 170331P00215000 P 03/31/17 215.0 1.66 1.76
TSLA 170331P00220000 P 03/31/17 220.0 2.31 2.37
TSLA 170331P00225000 P 03/31/17 225.0 3.20 3.35
TSLA 170331P00227500 P 03/31/17 227.5 3.70 3.95
TSLA 170331P00230000 P 03/31/17 230.0 4.30 4.55
TSLA 170331P00232500 P 03/31/17 232.5 5.00 5.25
TSLA 170331P00235000 P 03/31/17 235.0 5.75 6.05
TSLA 170331P00237500 P 03/31/17 237.5 6.60 6.95
TSLA 170331P00240000 P 03/31/17 240.0 7.60 7.90
TSLA 170331P00242500 P 03/31/17 242.5 8.65 9.00
TSLA 170331P00245000 P 03/31/17 245.0 9.80 10.15
TSLA 170331P00247500 P 03/31/17 247.5 11.10 11.45
TSLA 170331P00250000 P 03/31/17 250.0 12.55 12.85
TSLA 170331P00252500 P 03/31/17 252.5 13.95 14.30
TSLA 170331P00255000 P 03/31/17 255.0 15.50 15.90
TSLA 170331P00257500 P 03/31/17 257.5 17.10 17.55
TSLA 170331P00260000 P 03/31/17 260.0 18.90 19.35
TSLA 170331P00262500 P 03/31/17 262.5 20.65 21.75
TSLA 170331P00265000 P 03/31/17 265.0 22.65 23.15
TSLA 170331P00267500 P 03/31/17 267.5 24.65 25.15
TSLA 170331P00270000 P 03/31/17 270.0 26.70 27.20
TSLA 170331P00272500 P 03/31/17 272.5 28.80 29.35
TSLA 170331P00275000 P 03/31/17 275.0 31.00 31.50
TSLA 170331P00277500 P 03/31/17 277.5 33.20 33.75
TSLA 170331P00280000 P 03/31/17 280.0 35.40 36.00
TSLA 170331P00282500 P 03/31/17 282.5 37.75 38.30
TSLA 170331P00285000 P 03/31/17 285.0 40.05 40.65
TSLA 170331P00287500 P 03/31/17 287.5 41.40 44.30
TSLA 170331P00290000 P 03/31/17 290.0 43.75 46.70
TSLA 170331P00292500 P 03/31/17 292.5 46.25 49.05
TSLA 170331P00295000 P 03/31/17 295.0 49.55 50.20
TSLA 170331P00297500 P 03/31/17 297.5 50.85 54.00
TSLA 170331P00300000 P 03/31/17 300.0 53.25 56.45
TSLA 170331P00305000 P 03/31/17 305.0 58.10 61.35
TSLA 170331P00310000 P 03/31/17 310.0 64.15 64.85
TSLA 170331P00315000 P 03/31/17 315.0 67.90 71.40
TSLA 170331P00320000 P 03/31/17 320.0 72.85 76.05
TSLA 170331P00325000 P 03/31/17 325.0 77.80 81.20
TSLA 170331P00330000 P 03/31/17 330.0 82.75 86.20
TSLA 170331P00335000 P 03/31/17 335.0 87.70 91.30
TSLA 170331P00340000 P 03/31/17 340.0 92.70 96.15
TSLA 170331P00345000 P 03/31/17 345.0 97.65 101.30
TSLA 170331P00350000 P 03/31/17 350.0 102.65 106.25
TSLA 170331P00355000 P 03/31/17 355.0 107.65 111.10
TSLA 170331P00360000 P 03/31/17 360.0 112.65 116.10
TSLA 170331P00370000 P 03/31/17 370.0 122.60 126.25
TSLA 170331P00380000 P 03/31/17 380.0 132.15 136.60
TSLA 170331P00390000 P 03/31/17 390.0 142.10 146.65
TSLA 170331P00400000 P 03/31/17 400.0 152.10 156.60
TSLA 170407C00235000 C 04/07/17 235.0 17.50 18.10
TSLA 170407C00240000 C 04/07/17 240.0 13.90 15.15
TSLA 170407C00242500 C 04/07/17 242.5 12.60 13.75
TSLA 170407C00245000 C 04/07/17 245.0 11.65 12.20
TSLA 170407C00247500 C 04/07/17 247.5 10.25 11.05
TSLA 170407C00250000 C 04/07/17 250.0 9.40 9.75
TSLA 170407C00252500 C 04/07/17 252.5 8.20 8.85
TSLA 170407C00255000 C 04/07/17 255.0 7.40 7.75
TSLA 170407C00257500 C 04/07/17 257.5 6.40 7.10
TSLA 170407C00260000 C 04/07/17 260.0 5.75 6.10
TSLA 170407C00262500 C 04/07/17 262.5 5.05 5.40
TSLA 170407C00265000 C 04/07/17 265.0 4.40 4.75
TSLA 170407C00267500 C 04/07/17 267.5 3.90 4.15
TSLA 170407C00270000 C 04/07/17 270.0 3.40 3.65
TSLA 170407C00272500 C 04/07/17 272.5 2.79 3.55
TSLA 170407C00275000 C 04/07/17 275.0 2.59 2.80
TSLA 170407C00277500 C 04/07/17 277.5 2.23 2.46
TSLA 170407C00280000 C 04/07/17 280.0 1.94 2.14
TSLA 170407C00282500 C 04/07/17 282.5 1.69 1.87
TSLA 170407C00285000 C 04/07/17 285.0 1.45 1.64
TSLA 170407C00287500 C 04/07/17 287.5 1.26 1.43
TSLA 170407C00290000 C 04/07/17 290.0 1.09 1.25
TSLA 170407C00292500 C 04/07/17 292.5 0.95 1.10
TSLA 170407C00295000 C 04/07/17 295.0 0.68 1.07
TSLA 170407C00297500 C 04/07/17 297.5 0.58 0.92
TSLA 170407C00300000 C 04/07/17 300.0 0.62 0.76
TSLA 170407C00302500 C 04/07/17 302.5 0.40 0.94
TSLA 170407C00305000 C 04/07/17 305.0 0.31 0.70
TSLA 170407C00307500 C 04/07/17 307.5 0.23 0.55
TSLA 170407C00310000 C 04/07/17 310.0 0.15 0.72
TSLA 170407C00315000 C 04/07/17 315.0 0.22 0.61
TSLA 170407P00235000 P 04/07/17 235.0 6.95 7.40
TSLA 170407P00240000 P 04/07/17 240.0 8.85 9.25
TSLA 170407P00242500 P 04/07/17 242.5 9.95 10.35
TSLA 170407P00245000 P 04/07/17 245.0 11.15 11.50
TSLA 170407P00247500 P 04/07/17 247.5 12.40 12.80
TSLA 170407P00250000 P 04/07/17 250.0 13.70 14.20
TSLA 170407P00252500 P 04/07/17 252.5 15.15 15.65
TSLA 170407P00255000 P 04/07/17 255.0 16.70 17.15
TSLA 170407P00257500 P 04/07/17 257.5 18.00 19.15
TSLA 170407P00260000 P 04/07/17 260.0 20.00 20.55
TSLA 170407P00262500 P 04/07/17 262.5 21.75 22.35
TSLA 170407P00265000 P 04/07/17 265.0 23.40 25.15
TSLA 170407P00267500 P 04/07/17 267.5 25.30 26.45
TSLA 170407P00270000 P 04/07/17 270.0 27.35 29.10
TSLA 170407P00272500 P 04/07/17 272.5 29.30 30.45
TSLA 170407P00275000 P 04/07/17 275.0 31.30 33.50
TSLA 170407P00277500 P 04/07/17 277.5 33.80 34.55
TSLA 170407P00280000 P 04/07/17 280.0 35.65 37.85
TSLA 170407P00282500 P 04/07/17 282.5 37.70 40.10
TSLA 170407P00285000 P 04/07/17 285.0 40.05 42.50
TSLA 170407P00287500 P 04/07/17 287.5 42.20 44.65
TSLA 170407P00290000 P 04/07/17 290.0 44.25 47.20
TSLA 170407P00292500 P 04/07/17 292.5 46.45 49.50
TSLA 170407P00295000 P 04/07/17 295.0 48.85 51.90
TSLA 170407P00297500 P 04/07/17 297.5 51.15 54.50
TSLA 170407P00300000 P 04/07/17 300.0 53.50 56.90
TSLA 170407P00302500 P 04/07/17 302.5 55.90 59.40
TSLA 170407P00305000 P 04/07/17 305.0 58.30 61.75
TSLA 170407P00307500 P 04/07/17 307.5 60.75 64.25
TSLA 170407P00310000 P 04/07/17 310.0 63.15 66.45
TSLA 170407P00315000 P 04/07/17 315.0 68.00 71.55
TSLA 170421C00135000 C 04/21/17 135.0 109.15 112.85
TSLA 170421C00140000 C 04/21/17 140.0 104.15 107.85
TSLA 170421C00145000 C 04/21/17 145.0 99.15 102.85
TSLA 170421C00150000 C 04/21/17 150.0 94.15 97.85
TSLA 170421C00155000 C 04/21/17 155.0 89.15 92.85
TSLA 170421C00160000 C 04/21/17 160.0 84.20 87.80
TSLA 170421C00165000 C 04/21/17 165.0 79.25 82.80
TSLA 170421C00170000 C 04/21/17 170.0 74.30 77.80
TSLA 170421C00175000 C 04/21/17 175.0 69.30 72.85
TSLA 170421C00180000 C 04/21/17 180.0 64.40 67.85
TSLA 170421C00185000 C 04/21/17 185.0 59.75 63.00
TSLA 170421C00190000 C 04/21/17 190.0 54.90 58.10
TSLA 170421C00195000 C 04/21/17 195.0 50.20 53.25
TSLA 170421C00200000 C 04/21/17 200.0 46.65 47.40
TSLA 170421C00205000 C 04/21/17 205.0 42.25 42.80
TSLA 170421C00210000 C 04/21/17 210.0 37.80 38.30
TSLA 170421C00215000 C 04/21/17 215.0 32.75 34.55
TSLA 170421C00220000 C 04/21/17 220.0 29.50 29.95
TSLA 170421C00225000 C 04/21/17 225.0 25.70 26.15
TSLA 170421C00230000 C 04/21/17 230.0 22.15 22.20
TSLA 170421C00235000 C 04/21/17 235.0 18.90 19.30
TSLA 170421C00240000 C 04/21/17 240.0 15.90 16.25
TSLA 170421C00245000 C 04/21/17 245.0 13.25 13.60
TSLA 170421C00250000 C 04/21/17 250.0 10.90 11.25
TSLA 170421C00255000 C 04/21/17 255.0 8.90 9.25
TSLA 170421C00260000 C 04/21/17 260.0 7.20 7.50
TSLA 170421C00265000 C 04/21/17 265.0 5.80 6.10
TSLA 170421C00270000 C 04/21/17 270.0 4.65 4.85
TSLA 170421C00275000 C 04/21/17 275.0 3.65 3.85
TSLA 170421C00280000 C 04/21/17 280.0 2.92 3.05
TSLA 170421C00285000 C 04/21/17 285.0 2.31 2.50
TSLA 170421C00290000 C 04/21/17 290.0 1.79 1.93
TSLA 170421C00295000 C 04/21/17 295.0 1.43 1.53
TSLA 170421C00300000 C 04/21/17 300.0 1.13 1.20
TSLA 170421C00305000 C 04/21/17 305.0 0.90 0.98
TSLA 170421C00310000 C 04/21/17 310.0 0.71 0.80
TSLA 170421C00315000 C 04/21/17 315.0 0.53 0.65
TSLA 170421C00320000 C 04/21/17 320.0 0.45 0.54
TSLA 170421C00325000 C 04/21/17 325.0 0.36 0.44
TSLA 170421C00330000 C 04/21/17 330.0 0.29 0.37
TSLA 170421C00335000 C 04/21/17 335.0 0.24 0.30
TSLA 170421C00340000 C 04/21/17 340.0 0.13 0.31
TSLA 170421C00345000 C 04/21/17 345.0 0.00 0.34
TSLA 170421C00350000 C 04/21/17 350.0 0.07 0.22
TSLA 170421C00355000 C 04/21/17 355.0 0.00 0.28
TSLA 170421C00360000 C 04/21/17 360.0 0.00 0.27
TSLA 170421C00365000 C 04/21/17 365.0 0.00 0.25
TSLA 170421C00370000 C 04/21/17 370.0 0.00 0.24
TSLA 170421C00375000 C 04/21/17 375.0 0.04 0.23
TSLA 170421C00380000 C 04/21/17 380.0 0.00 0.22
TSLA 170421C00390000 C 04/21/17 390.0 0.00 0.19
TSLA 170421C00400000 C 04/21/17 400.0 0.00 0.19
TSLA 170421C00410000 C 04/21/17 410.0 0.00 0.19
TSLA 170421C00420000 C 04/21/17 420.0 0.00 0.19
TSLA 170421C00430000 C 04/21/17 430.0 0.00 0.20
TSLA 170421C00440000 C 04/21/17 440.0 0.00 0.19
TSLA 170421C00450000 C 04/21/17 450.0 0.00 0.17
TSLA 170421C00460000 C 04/21/17 460.0 0.00 0.15
TSLA 170421C00470000 C 04/21/17 470.0 0.00 0.13
TSLA 170421P00135000 P 04/21/17 135.0 0.00 0.26
TSLA 170421P00140000 P 04/21/17 140.0 0.00 0.10
TSLA 170421P00145000 P 04/21/17 145.0 0.00 0.30
TSLA 170421P00150000 P 04/21/17 150.0 0.00 0.32
TSLA 170421P00155000 P 04/21/17 155.0 0.09 0.29
TSLA 170421P00160000 P 04/21/17 160.0 0.13 0.27
TSLA 170421P00165000 P 04/21/17 165.0 0.19 0.28
TSLA 170421P00170000 P 04/21/17 170.0 0.23 0.32
TSLA 170421P00175000 P 04/21/17 175.0 0.25 0.63
TSLA 170421P00180000 P 04/21/17 180.0 0.44 0.53
TSLA 170421P00185000 P 04/21/17 185.0 0.58 0.68
TSLA 170421P00190000 P 04/21/17 190.0 0.78 0.91
TSLA 170421P00195000 P 04/21/17 195.0 1.07 1.19
TSLA 170421P00200000 P 04/21/17 200.0 1.45 1.54
TSLA 170421P00205000 P 04/21/17 205.0 1.90 2.02
TSLA 170421P00210000 P 04/21/17 210.0 2.49 2.65
TSLA 170421P00215000 P 04/21/17 215.0 3.25 3.40
TSLA 170421P00220000 P 04/21/17 220.0 4.20 4.40
TSLA 170421P00225000 P 04/21/17 225.0 5.35 5.60
TSLA 170421P00230000 P 04/21/17 230.0 6.80 7.05
TSLA 170421P00235000 P 04/21/17 235.0 8.55 8.80
TSLA 170421P00240000 P 04/21/17 240.0 10.60 10.90
TSLA 170421P00245000 P 04/21/17 245.0 12.90 13.25
TSLA 170421P00250000 P 04/21/17 250.0 15.55 15.90
TSLA 170421P00255000 P 04/21/17 255.0 18.60 18.95
TSLA 170421P00260000 P 04/21/17 260.0 21.85 22.20
TSLA 170421P00265000 P 04/21/17 265.0 25.35 25.80
TSLA 170421P00270000 P 04/21/17 270.0 29.20 29.50
TSLA 170421P00275000 P 04/21/17 275.0 33.20 33.65
TSLA 170421P00280000 P 04/21/17 280.0 37.40 37.90
TSLA 170421P00285000 P 04/21/17 285.0 41.25 43.20
TSLA 170421P00290000 P 04/21/17 290.0 46.25 46.80
TSLA 170421P00295000 P 04/21/17 295.0 50.20 52.45
TSLA 170421P00300000 P 04/21/17 300.0 55.50 56.15
TSLA 170421P00305000 P 04/21/17 305.0 59.10 62.10
TSLA 170421P00310000 P 04/21/17 310.0 63.85 66.95
TSLA 170421P00315000 P 04/21/17 315.0 69.10 71.65
TSLA 170421P00320000 P 04/21/17 320.0 73.60 76.75
TSLA 170421P00325000 P 04/21/17 325.0 78.45 81.70
TSLA 170421P00330000 P 04/21/17 330.0 84.55 85.30
TSLA 170421P00335000 P 04/21/17 335.0 88.20 91.45
TSLA 170421P00340000 P 04/21/17 340.0 93.15 96.65
TSLA 170421P00345000 P 04/21/17 345.0 98.10 101.65
TSLA 170421P00350000 P 04/21/17 350.0 103.10 106.60
TSLA 170421P00355000 P 04/21/17 355.0 108.00 111.60
TSLA 170421P00360000 P 04/21/17 360.0 113.00 116.40
TSLA 170421P00365000 P 04/21/17 365.0 117.95 121.55
TSLA 170421P00370000 P 04/21/17 370.0 123.20 126.45
TSLA 170421P00375000 P 04/21/17 375.0 127.90 131.50
TSLA 170421P00380000 P 04/21/17 380.0 133.20 136.40
TSLA 170421P00390000 P 04/21/17 390.0 143.00 146.40
TSLA 170421P00400000 P 04/21/17 400.0 153.20 156.40
TSLA 170421P00410000 P 04/21/17 410.0 162.80 166.35
TSLA 170421P00420000 P 04/21/17 420.0 172.75 176.40
TSLA 170421P00430000 P 04/21/17 430.0 182.75 186.30
TSLA 170421P00440000 P 04/21/17 440.0 192.70 196.30
TSLA 170421P00450000 P 04/21/17 450.0 202.75 206.35
TSLA 170421P00460000 P 04/21/17 460.0 212.70 216.25
TSLA 170421P00470000 P 04/21/17 470.0 222.65 226.30
TSLA 170616C00095000 C 06/16/17 95.0 149.10 152.90
TSLA 170616C00100000 C 06/16/17 100.0 144.10 147.90
TSLA 170616C00105000 C 06/16/17 105.0 139.10 142.90
TSLA 170616C00110000 C 06/16/17 110.0 134.10 137.90
TSLA 170616C00115000 C 06/16/17 115.0 129.10 132.90
TSLA 170616C00120000 C 06/16/17 120.0 124.10 127.90
TSLA 170616C00125000 C 06/16/17 125.0 119.10 122.90
TSLA 170616C00130000 C 06/16/17 130.0 114.15 117.90
TSLA 170616C00135000 C 06/16/17 135.0 109.15 112.90
TSLA 170616C00140000 C 06/16/17 140.0 104.10 107.85
TSLA 170616C00145000 C 06/16/17 145.0 99.15 102.85
TSLA 170616C00150000 C 06/16/17 150.0 94.90 97.20
TSLA 170616C00155000 C 06/16/17 155.0 89.30 92.90
TSLA 170616C00160000 C 06/16/17 160.0 85.75 86.80
TSLA 170616C00165000 C 06/16/17 165.0 79.70 82.90
TSLA 170616C00170000 C 06/16/17 170.0 75.95 77.65
TSLA 170616C00175000 C 06/16/17 175.0 70.45 72.85
TSLA 170616C00180000 C 06/16/17 180.0 66.90 67.75
TSLA 170616C00185000 C 06/16/17 185.0 62.40 63.15
TSLA 170616C00190000 C 06/16/17 190.0 57.95 58.70
TSLA 170616C00195000 C 06/16/17 195.0 53.60 54.30
TSLA 170616C00200000 C 06/16/17 200.0 49.50 50.00
TSLA 170616C00205000 C 06/16/17 205.0 45.35 45.95
TSLA 170616C00210000 C 06/16/17 210.0 41.30 42.00
TSLA 170616C00215000 C 06/16/17 215.0 37.65 38.20
TSLA 170616C00220000 C 06/16/17 220.0 34.05 34.60
TSLA 170616C00225000 C 06/16/17 225.0 30.75 31.20
TSLA 170616C00230000 C 06/16/17 230.0 27.55 28.05
TSLA 170616C00235000 C 06/16/17 235.0 24.60 25.05
TSLA 170616C00240000 C 06/16/17 240.0 21.85 22.25
TSLA 170616C00245000 C 06/16/17 245.0 19.35 19.80
TSLA 170616C00250000 C 06/16/17 250.0 17.10 17.45
TSLA 170616C00255000 C 06/16/17 255.0 15.10 15.35
TSLA 170616C00260000 C 06/16/17 260.0 13.10 13.45
TSLA 170616C00265000 C 06/16/17 265.0 11.40 11.75
TSLA 170616C00270000 C 06/16/17 270.0 9.85 10.25
TSLA 170616C00275000 C 06/16/17 275.0 8.60 8.75
TSLA 170616C00280000 C 06/16/17 280.0 7.40 7.65
TSLA 170616C00285000 C 06/16/17 285.0 6.35 6.65
TSLA 170616C00290000 C 06/16/17 290.0 5.45 5.70
TSLA 170616C00295000 C 06/16/17 295.0 4.65 4.95
TSLA 170616C00300000 C 06/16/17 300.0 4.05 4.25
TSLA 170616C00305000 C 06/16/17 305.0 3.40 3.65
TSLA 170616C00310000 C 06/16/17 310.0 2.96 3.15
TSLA 170616C00320000 C 06/16/17 320.0 2.21 2.31
TSLA 170616C00330000 C 06/16/17 330.0 1.59 1.71
TSLA 170616C00340000 C 06/16/17 340.0 1.18 1.26
TSLA 170616C00350000 C 06/16/17 350.0 0.86 1.00
TSLA 170616C00360000 C 06/16/17 360.0 0.63 0.74
TSLA 170616C00370000 C 06/16/17 370.0 0.39 0.61
TSLA 170616C00380000 C 06/16/17 380.0 0.27 0.63
TSLA 170616C00390000 C 06/16/17 390.0 0.14 0.56
TSLA 170616C00400000 C 06/16/17 400.0 0.16 0.34
TSLA 170616P00095000 P 06/16/17 95.0 0.00 0.34
TSLA 170616P00100000 P 06/16/17 100.0 0.00 0.36
TSLA 170616P00105000 P 06/16/17 105.0 0.01 0.37
TSLA 170616P00110000 P 06/16/17 110.0 0.11 0.26
TSLA 170616P00115000 P 06/16/17 115.0 0.08 0.44
TSLA 170616P00120000 P 06/16/17 120.0 0.10 0.49
TSLA 170616P00125000 P 06/16/17 125.0 0.10 0.52
TSLA 170616P00130000 P 06/16/17 130.0 0.30 0.40
TSLA 170616P00135000 P 06/16/17 135.0 0.19 0.69
TSLA 170616P00140000 P 06/16/17 140.0 0.43 0.51
TSLA 170616P00145000 P 06/16/17 145.0 0.55 0.61
TSLA 170616P00150000 P 06/16/17 150.0 0.67 0.74
TSLA 170616P00155000 P 06/16/17 155.0 0.76 1.10
TSLA 170616P00160000 P 06/16/17 160.0 1.01 1.08
TSLA 170616P00165000 P 06/16/17 165.0 1.24 1.32
TSLA 170616P00170000 P 06/16/17 170.0 1.53 1.62
TSLA 170616P00175000 P 06/16/17 175.0 1.86 1.97
TSLA 170616P00180000 P 06/16/17 180.0 2.27 2.38
TSLA 170616P00185000 P 06/16/17 185.0 2.77 2.88
TSLA 170616P00190000 P 06/16/17 190.0 3.35 3.55
TSLA 170616P00195000 P 06/16/17 195.0 4.05 4.25
TSLA 170616P00200000 P 06/16/17 200.0 4.85 5.10
TSLA 170616P00205000 P 06/16/17 205.0 5.85 6.00
TSLA 170616P00210000 P 06/16/17 210.0 6.90 7.15
TSLA 170616P00215000 P 06/16/17 215.0 8.15 8.45
TSLA 170616P00220000 P 06/16/17 220.0 9.65 9.90
TSLA 170616P00225000 P 06/16/17 225.0 11.25 11.55
TSLA 170616P00230000 P 06/16/17 230.0 13.10 13.40
TSLA 170616P00235000 P 06/16/17 235.0 15.15 15.45
TSLA 170616P00240000 P 06/16/17 240.0 17.40 17.75
TSLA 170616P00245000 P 06/16/17 245.0 19.85 20.20
TSLA 170616P00250000 P 06/16/17 250.0 22.55 22.95
TSLA 170616P00255000 P 06/16/17 255.0 25.40 25.90
TSLA 170616P00260000 P 06/16/17 260.0 28.50 29.00
TSLA 170616P00265000 P 06/16/17 265.0 31.80 32.35
TSLA 170616P00270000 P 06/16/17 270.0 35.25 35.85
TSLA 170616P00275000 P 06/16/17 275.0 38.85 39.50
TSLA 170616P00280000 P 06/16/17 280.0 42.70 43.30
TSLA 170616P00285000 P 06/16/17 285.0 46.60 47.25
TSLA 170616P00290000 P 06/16/17 290.0 50.65 51.35
TSLA 170616P00295000 P 06/16/17 295.0 54.85 55.60
TSLA 170616P00300000 P 06/16/17 300.0 59.15 59.90
TSLA 170616P00305000 P 06/16/17 305.0 63.25 65.25
TSLA 170616P00310000 P 06/16/17 310.0 67.70 69.80
TSLA 170616P00320000 P 06/16/17 320.0 76.75 79.00
TSLA 170616P00330000 P 06/16/17 330.0 86.40 87.40
TSLA 170616P00340000 P 06/16/17 340.0 95.50 98.20
TSLA 170616P00350000 P 06/16/17 350.0 105.10 107.90
TSLA 170616P00360000 P 06/16/17 360.0 114.80 117.65
TSLA 170616P00370000 P 06/16/17 370.0 124.15 127.50
TSLA 170616P00380000 P 06/16/17 380.0 133.95 137.45
TSLA 170616P00390000 P 06/16/17 390.0 143.80 147.40
TSLA 170616P00400000 P 06/16/17 400.0 153.70 157.15
TSLA 170915C00120000 C 09/15/17 120.0 124.25 127.00
TSLA 170915C00125000 C 09/15/17 125.0 119.40 122.15
TSLA 170915C00130000 C 09/15/17 130.0 114.40 117.90
TSLA 170915C00135000 C 09/15/17 135.0 109.50 112.70
TSLA 170915C00140000 C 09/15/17 140.0 104.50 107.80
TSLA 170915C00145000 C 09/15/17 145.0 99.75 103.30
TSLA 170915C00150000 C 09/15/17 150.0 95.05 98.15
TSLA 170915C00155000 C 09/15/17 155.0 90.40 93.40
TSLA 170915C00160000 C 09/15/17 160.0 85.80 88.75
TSLA 170915C00165000 C 09/15/17 165.0 81.30 84.05
TSLA 170915C00170000 C 09/15/17 170.0 77.05 79.65
TSLA 170915C00175000 C 09/15/17 175.0 72.90 75.20
TSLA 170915C00180000 C 09/15/17 180.0 68.70 70.90
TSLA 170915C00185000 C 09/15/17 185.0 64.55 66.60
TSLA 170915C00190000 C 09/15/17 190.0 60.50 62.45
TSLA 170915C00195000 C 09/15/17 195.0 56.70 58.40
TSLA 170915C00200000 C 09/15/17 200.0 52.95 54.60
TSLA 170915C00205000 C 09/15/17 205.0 49.35 50.80
TSLA 170915C00210000 C 09/15/17 210.0 45.85 47.25
TSLA 170915C00215000 C 09/15/17 215.0 42.50 43.80
TSLA 170915C00220000 C 09/15/17 220.0 39.30 40.95
TSLA 170915C00225000 C 09/15/17 225.0 36.25 37.50
TSLA 170915C00230000 C 09/15/17 230.0 33.40 34.50
TSLA 170915C00235000 C 09/15/17 235.0 30.60 31.75
TSLA 170915C00240000 C 09/15/17 240.0 28.05 29.05
TSLA 170915C00245000 C 09/15/17 245.0 25.70 26.60
TSLA 170915C00250000 C 09/15/17 250.0 23.45 24.25
TSLA 170915C00255000 C 09/15/17 255.0 21.25 22.05
TSLA 170915C00260000 C 09/15/17 260.0 19.30 19.70
TSLA 170915C00265000 C 09/15/17 265.0 17.45 18.15
TSLA 170915C00270000 C 09/15/17 270.0 15.70 16.55
TSLA 170915C00275000 C 09/15/17 275.0 14.10 14.80
TSLA 170915C00280000 C 09/15/17 280.0 12.75 13.40
TSLA 170915C00285000 C 09/15/17 285.0 11.45 12.05
TSLA 170915C00290000 C 09/15/17 290.0 10.20 10.85
TSLA 170915C00295000 C 09/15/17 295.0 9.10 9.85
TSLA 170915C00300000 C 09/15/17 300.0 8.45 8.75
TSLA 170915C00305000 C 09/15/17 305.0 7.25 7.80
TSLA 170915C00310000 C 09/15/17 310.0 6.50 7.05
TSLA 170915C00315000 C 09/15/17 315.0 5.90 6.40
TSLA 170915C00320000 C 09/15/17 320.0 5.25 5.70
TSLA 170915C00325000 C 09/15/17 325.0 4.65 5.20
TSLA 170915C00330000 C 09/15/17 330.0 4.15 4.65
TSLA 170915C00335000 C 09/15/17 335.0 3.70 4.15
TSLA 170915C00340000 C 09/15/17 340.0 3.30 3.75
TSLA 170915C00345000 C 09/15/17 345.0 2.93 3.35
TSLA 170915C00350000 C 09/15/17 350.0 2.60 3.10
TSLA 170915C00360000 C 09/15/17 360.0 2.05 2.48
TSLA 170915C00370000 C 09/15/17 370.0 1.65 2.12
TSLA 170915C00380000 C 09/15/17 380.0 1.31 1.68
TSLA 170915C00390000 C 09/15/17 390.0 1.01 1.42
TSLA 170915C00400000 C 09/15/17 400.0 0.80 1.21
TSLA 170915C00410000 C 09/15/17 410.0 0.61 1.04
TSLA 170915C00420000 C 09/15/17 420.0 0.47 0.91
TSLA 170915C00430000 C 09/15/17 430.0 0.36 0.81
TSLA 170915C00440000 C 09/15/17 440.0 0.26 0.72
TSLA 170915P00120000 P 09/15/17 120.0 0.83 1.28
TSLA 170915P00125000 P 09/15/17 125.0 1.05 1.52
TSLA 170915P00130000 P 09/15/17 130.0 1.22 1.73
TSLA 170915P00135000 P 09/15/17 135.0 1.53 1.95
TSLA 170915P00140000 P 09/15/17 140.0 1.83 2.24
TSLA 170915P00145000 P 09/15/17 145.0 2.20 2.30
TSLA 170915P00150000 P 09/15/17 150.0 2.50 2.85
TSLA 170915P00155000 P 09/15/17 155.0 2.94 3.40
TSLA 170915P00160000 P 09/15/17 160.0 3.35 3.80
TSLA 170915P00165000 P 09/15/17 165.0 3.95 4.30
TSLA 170915P00170000 P 09/15/17 170.0 4.60 4.95
TSLA 170915P00175000 P 09/15/17 175.0 5.25 5.70
TSLA 170915P00180000 P 09/15/17 180.0 6.05 6.50
TSLA 170915P00185000 P 09/15/17 185.0 6.95 7.40
TSLA 170915P00190000 P 09/15/17 190.0 7.90 8.40
TSLA 170915P00195000 P 09/15/17 195.0 9.00 9.40
TSLA 170915P00200000 P 09/15/17 200.0 10.20 10.65
TSLA 170915P00205000 P 09/15/17 205.0 11.40 11.95
TSLA 170915P00210000 P 09/15/17 210.0 12.85 13.45
TSLA 170915P00215000 P 09/15/17 215.0 14.45 15.10
TSLA 170915P00220000 P 09/15/17 220.0 16.25 17.00
TSLA 170915P00225000 P 09/15/17 225.0 18.50 18.90
TSLA 170915P00230000 P 09/15/17 230.0 20.50 21.05
TSLA 170915P00235000 P 09/15/17 235.0 22.70 23.15
TSLA 170915P00240000 P 09/15/17 240.0 25.00 25.75
TSLA 170915P00245000 P 09/15/17 245.0 27.50 28.25
TSLA 170915P00250000 P 09/15/17 250.0 30.00 31.15
TSLA 170915P00255000 P 09/15/17 255.0 32.80 33.95
TSLA 170915P00260000 P 09/15/17 260.0 35.75 37.00
TSLA 170915P00265000 P 09/15/17 265.0 38.85 40.20
TSLA 170915P00270000 P 09/15/17 270.0 42.05 43.55
TSLA 170915P00275000 P 09/15/17 275.0 45.40 46.95
TSLA 170915P00280000 P 09/15/17 280.0 48.90 50.60
TSLA 170915P00285000 P 09/15/17 285.0 52.85 54.40
TSLA 170915P00290000 P 09/15/17 290.0 56.65 58.15
TSLA 170915P00295000 P 09/15/17 295.0 60.50 62.15
TSLA 170915P00300000 P 09/15/17 300.0 64.40 66.20
TSLA 170915P00305000 P 09/15/17 305.0 68.45 70.30
TSLA 170915P00310000 P 09/15/17 310.0 72.50 74.55
TSLA 170915P00315000 P 09/15/17 315.0 76.70 78.85
TSLA 170915P00320000 P 09/15/17 320.0 80.55 83.15
TSLA 170915P00325000 P 09/15/17 325.0 84.95 87.65
TSLA 170915P00330000 P 09/15/17 330.0 89.50 92.00
TSLA 170915P00335000 P 09/15/17 335.0 94.20 96.55
TSLA 170915P00340000 P 09/15/17 340.0 98.70 101.20
TSLA 170915P00345000 P 09/15/17 345.0 103.15 105.75
TSLA 170915P00350000 P 09/15/17 350.0 108.10 110.30
TSLA 170915P00360000 P 09/15/17 360.0 117.50 120.05
TSLA 170915P00370000 P 09/15/17 370.0 127.00 129.45
TSLA 170915P00380000 P 09/15/17 380.0 136.50 139.15
TSLA 170915P00390000 P 09/15/17 390.0 146.25 148.90
TSLA 170915P00400000 P 09/15/17 400.0 155.90 158.65
TSLA 170915P00410000 P 09/15/17 410.0 165.65 168.40
TSLA 170915P00420000 P 09/15/17 420.0 175.45 178.25
TSLA 170915P00430000 P 09/15/17 430.0 185.25 188.00
TSLA 170915P00440000 P 09/15/17 440.0 195.05 198.00
TSLA 171117C00125000 C 11/17/17 125.0 119.40 123.20
TSLA 171117C00130000 C 11/17/17 130.0 114.70 117.85
TSLA 171117C00135000 C 11/17/17 135.0 109.90 113.75
TSLA 171117C00140000 C 11/17/17 140.0 105.45 108.70
TSLA 171117C00145000 C 11/17/17 145.0 100.65 103.55
TSLA 171117C00150000 C 11/17/17 150.0 96.00 99.40
TSLA 171117C00155000 C 11/17/17 155.0 91.65 94.45
TSLA 171117C00160000 C 11/17/17 160.0 87.30 90.05
TSLA 171117C00165000 C 11/17/17 165.0 83.10 85.45
TSLA 171117C00170000 C 11/17/17 170.0 78.90 81.15
TSLA 171117C00175000 C 11/17/17 175.0 74.70 76.85
TSLA 171117C00180000 C 11/17/17 180.0 70.70 73.10
TSLA 171117C00185000 C 11/17/17 185.0 66.85 69.10
TSLA 171117C00190000 C 11/17/17 190.0 63.05 65.10
TSLA 171117C00195000 C 11/17/17 195.0 59.40 61.20
TSLA 171117C00200000 C 11/17/17 200.0 55.75 57.65
TSLA 171117C00205000 C 11/17/17 205.0 52.45 54.15
TSLA 171117C00210000 C 11/17/17 210.0 49.05 50.65
TSLA 171117C00215000 C 11/17/17 215.0 45.95 47.40
TSLA 171117C00220000 C 11/17/17 220.0 42.80 44.25
TSLA 171117C00225000 C 11/17/17 225.0 39.90 41.20
TSLA 171117C00230000 C 11/17/17 230.0 37.15 38.35
TSLA 171117C00235000 C 11/17/17 235.0 34.55 35.55
TSLA 171117C00240000 C 11/17/17 240.0 32.00 33.15
TSLA 171117C00245000 C 11/17/17 245.0 29.65 30.50
TSLA 171117C00250000 C 11/17/17 250.0 27.45 28.40
TSLA 171117C00255000 C 11/17/17 255.0 25.35 26.15
TSLA 171117C00260000 C 11/17/17 260.0 23.35 24.00
TSLA 171117C00265000 C 11/17/17 265.0 21.45 22.25
TSLA 171117C00270000 C 11/17/17 270.0 19.60 20.50
TSLA 171117C00275000 C 11/17/17 275.0 18.00 18.85
TSLA 171117C00280000 C 11/17/17 280.0 16.60 17.20
TSLA 171117C00285000 C 11/17/17 285.0 15.05 15.85
TSLA 171117C00290000 C 11/17/17 290.0 13.80 14.55
TSLA 171117C00295000 C 11/17/17 295.0 12.60 13.30
TSLA 171117C00300000 C 11/17/17 300.0 11.45 12.15
TSLA 171117C00305000 C 11/17/17 305.0 10.45 11.15
TSLA 171117C00310000 C 11/17/17 310.0 9.50 10.10
TSLA 171117C00315000 C 11/17/17 315.0 8.65 9.35
TSLA 171117C00320000 C 11/17/17 320.0 7.85 8.40
TSLA 171117C00325000 C 11/17/17 325.0 7.15 7.70
TSLA 171117C00330000 C 11/17/17 330.0 6.45 7.15
TSLA 171117C00335000 C 11/17/17 335.0 5.85 6.55
TSLA 171117C00340000 C 11/17/17 340.0 5.30 5.90
TSLA 171117C00350000 C 11/17/17 350.0 4.35 5.00
TSLA 171117C00360000 C 11/17/17 360.0 3.70 4.25
TSLA 171117C00370000 C 11/17/17 370.0 3.05 3.60
TSLA 171117C00380000 C 11/17/17 380.0 2.54 3.05
TSLA 171117C00390000 C 11/17/17 390.0 2.13 2.63
TSLA 171117C00400000 C 11/17/17 400.0 1.78 2.26
TSLA 171117C00410000 C 11/17/17 410.0 1.47 1.84
TSLA 171117P00125000 P 11/17/17 125.0 2.13 2.40
TSLA 171117P00130000 P 11/17/17 130.0 2.45 2.95
TSLA 171117P00135000 P 11/17/17 135.0 2.85 3.35
TSLA 171117P00140000 P 11/17/17 140.0 3.30 3.60
TSLA 171117P00145000 P 11/17/17 145.0 3.75 4.25
TSLA 171117P00150000 P 11/17/17 150.0 4.15 4.75
TSLA 171117P00155000 P 11/17/17 155.0 4.85 5.40
TSLA 171117P00160000 P 11/17/17 160.0 5.40 6.05
TSLA 171117P00165000 P 11/17/17 165.0 6.15 6.80
TSLA 171117P00170000 P 11/17/17 170.0 6.95 7.60
TSLA 171117P00175000 P 11/17/17 175.0 8.00 8.55
TSLA 171117P00180000 P 11/17/17 180.0 8.85 9.15
TSLA 171117P00185000 P 11/17/17 185.0 9.95 10.60
TSLA 171117P00190000 P 11/17/17 190.0 11.15 11.75
TSLA 171117P00195000 P 11/17/17 195.0 12.45 13.15
TSLA 171117P00200000 P 11/17/17 200.0 13.85 14.55
TSLA 171117P00205000 P 11/17/17 205.0 15.50 15.95
TSLA 171117P00210000 P 11/17/17 210.0 17.00 17.70
TSLA 171117P00215000 P 11/17/17 215.0 18.80 19.50
TSLA 171117P00220000 P 11/17/17 220.0 20.65 21.40
TSLA 171117P00225000 P 11/17/17 225.0 22.70 23.55
TSLA 171117P00230000 P 11/17/17 230.0 25.20 25.65
TSLA 171117P00235000 P 11/17/17 235.0 27.15 28.05
TSLA 171117P00240000 P 11/17/17 240.0 29.60 30.60
TSLA 171117P00245000 P 11/17/17 245.0 32.35 33.25
TSLA 171117P00250000 P 11/17/17 250.0 34.80 35.85
TSLA 171117P00255000 P 11/17/17 255.0 37.60 38.90
TSLA 171117P00260000 P 11/17/17 260.0 40.55 41.90
TSLA 171117P00265000 P 11/17/17 265.0 43.60 45.05
TSLA 171117P00270000 P 11/17/17 270.0 46.75 48.25
TSLA 171117P00275000 P 11/17/17 275.0 50.05 51.65
TSLA 171117P00280000 P 11/17/17 280.0 53.40 55.20
TSLA 171117P00285000 P 11/17/17 285.0 57.30 58.85
TSLA 171117P00290000 P 11/17/17 290.0 60.50 62.45
TSLA 171117P00295000 P 11/17/17 295.0 64.15 66.25
TSLA 171117P00300000 P 11/17/17 300.0 68.50 70.15
TSLA 171117P00305000 P 11/17/17 305.0 72.40 74.25
TSLA 171117P00310000 P 11/17/17 310.0 76.50 78.25
TSLA 171117P00315000 P 11/17/17 315.0 80.60 82.45
TSLA 171117P00320000 P 11/17/17 320.0 84.75 86.70
TSLA 171117P00325000 P 11/17/17 325.0 88.90 90.85
TSLA 171117P00330000 P 11/17/17 330.0 92.85 95.20
TSLA 171117P00335000 P 11/17/17 335.0 97.50 99.60
TSLA 171117P00340000 P 11/17/17 340.0 101.55 104.05
TSLA 171117P00350000 P 11/17/17 350.0 110.35 112.95
TSLA 171117P00360000 P 11/17/17 360.0 119.40 122.25
TSLA 171117P00370000 P 11/17/17 370.0 129.00 131.60
TSLA 171117P00380000 P 11/17/17 380.0 138.20 141.05
TSLA 171117P00390000 P 11/17/17 390.0 147.75 150.70
TSLA 171117P00400000 P 11/17/17 400.0 157.55 160.40
TSLA 171117P00410000 P 11/17/17 410.0 167.20 169.80
TSLA 180119C00020000 C 01/19/18 20.0 223.70 227.75
TSLA 180119C00025000 C 01/19/18 25.0 218.70 222.75
TSLA 180119C00030000 C 01/19/18 30.0 213.70 217.75
TSLA 180119C00035000 C 01/19/18 35.0 208.70 212.50
TSLA 180119C00040000 C 01/19/18 40.0 203.70 207.50
TSLA 180119C00045000 C 01/19/18 45.0 198.70 202.50
TSLA 180119C00050000 C 01/19/18 50.0 193.70 197.75
TSLA 180119C00055000 C 01/19/18 55.0 188.70 192.70
TSLA 180119C00060000 C 01/19/18 60.0 184.00 188.45
TSLA 180119C00065000 C 01/19/18 65.0 178.70 183.40
TSLA 180119C00070000 C 01/19/18 70.0 173.70 177.60
TSLA 180119C00075000 C 01/19/18 75.0 168.70 172.50
TSLA 180119C00080000 C 01/19/18 80.0 163.70 168.00
TSLA 180119C00085000 C 01/19/18 85.0 158.70 162.50
TSLA 180119C00090000 C 01/19/18 90.0 153.70 157.45
TSLA 180119C00095000 C 01/19/18 95.0 148.70 153.40
TSLA 180119C00100000 C 01/19/18 100.0 143.70 147.60
TSLA 180119C00105000 C 01/19/18 105.0 138.70 142.65
TSLA 180119C00110000 C 01/19/18 110.0 133.70 137.65
TSLA 180119C00115000 C 01/19/18 115.0 128.90 133.00
TSLA 180119C00120000 C 01/19/18 120.0 124.10 127.90
TSLA 180119C00125000 C 01/19/18 125.0 119.35 122.00
TSLA 180119C00130000 C 01/19/18 130.0 114.75 119.00
TSLA 180119C00135000 C 01/19/18 135.0 110.25 113.90
TSLA 180119C00140000 C 01/19/18 140.0 105.50 109.25
TSLA 180119C00145000 C 01/19/18 145.0 101.00 104.70
TSLA 180119C00150000 C 01/19/18 150.0 96.85 100.00
TSLA 180119C00155000 C 01/19/18 155.0 92.50 96.00
TSLA 180119C00160000 C 01/19/18 160.0 88.30 91.65
TSLA 180119C00165000 C 01/19/18 165.0 84.15 87.10
TSLA 180119C00170000 C 01/19/18 170.0 80.10 83.25
TSLA 180119C00175000 C 01/19/18 175.0 76.15 78.90
TSLA 180119C00180000 C 01/19/18 180.0 72.25 75.15
TSLA 180119C00185000 C 01/19/18 185.0 68.75 71.40
TSLA 180119C00190000 C 01/19/18 190.0 65.15 68.05
TSLA 180119C00195000 C 01/19/18 195.0 61.55 63.90
TSLA 180119C00200000 C 01/19/18 200.0 58.50 60.40
TSLA 180119C00210000 C 01/19/18 210.0 51.75 54.20
TSLA 180119C00220000 C 01/19/18 220.0 45.60 47.15
TSLA 180119C00230000 C 01/19/18 230.0 40.00 42.05
TSLA 180119C00240000 C 01/19/18 240.0 34.95 35.55
TSLA 180119C00250000 C 01/19/18 250.0 30.50 31.90
TSLA 180119C00260000 C 01/19/18 260.0 26.10 27.25
TSLA 180119C00270000 C 01/19/18 270.0 22.50 23.50
TSLA 180119C00280000 C 01/19/18 280.0 19.30 20.20
TSLA 180119C00290000 C 01/19/18 290.0 16.45 17.25
TSLA 180119C00300000 C 01/19/18 300.0 14.30 14.70
TSLA 180119C00310000 C 01/19/18 310.0 11.55 12.50
TSLA 180119C00320000 C 01/19/18 320.0 10.05 10.55
TSLA 180119C00330000 C 01/19/18 330.0 8.50 9.20
TSLA 180119C00340000 C 01/19/18 340.0 7.20 7.70
TSLA 180119C00350000 C 01/19/18 350.0 6.00 6.85
TSLA 180119C00360000 C 01/19/18 360.0 5.05 5.85
TSLA 180119C00370000 C 01/19/18 370.0 4.25 5.10
TSLA 180119C00380000 C 01/19/18 380.0 3.60 4.40
TSLA 180119C00390000 C 01/19/18 390.0 3.00 3.70
TSLA 180119C00400000 C 01/19/18 400.0 2.54 2.95
TSLA 180119C00410000 C 01/19/18 410.0 2.13 2.80
TSLA 180119C00420000 C 01/19/18 420.0 1.80 2.41
TSLA 180119C00430000 C 01/19/18 430.0 1.49 2.17
TSLA 180119C00440000 C 01/19/18 440.0 1.25 1.80
TSLA 180119C00450000 C 01/19/18 450.0 1.20 1.71
TSLA 180119C00460000 C 01/19/18 460.0 0.91 1.55
TSLA 180119C00470000 C 01/19/18 470.0 0.74 1.38
TSLA 180119C00480000 C 01/19/18 480.0 0.74 1.00
TSLA 180119C00490000 C 01/19/18 490.0 0.44 1.00
TSLA 180119C00500000 C 01/19/18 500.0 0.70 0.96
TSLA 180119P00020000 P 01/19/18 20.0 0.05 0.06
TSLA 180119P00025000 P 01/19/18 25.0 0.06 0.09
TSLA 180119P00030000 P 01/19/18 30.0 0.00 0.28
TSLA 180119P00035000 P 01/19/18 35.0 0.00 0.17
TSLA 180119P00040000 P 01/19/18 40.0 0.15 0.20
TSLA 180119P00045000 P 01/19/18 45.0 0.15 0.30
TSLA 180119P00050000 P 01/19/18 50.0 0.28 0.31
TSLA 180119P00055000 P 01/19/18 55.0 0.30 0.65
TSLA 180119P00060000 P 01/19/18 60.0 0.21 0.70
TSLA 180119P00065000 P 01/19/18 65.0 0.20 0.96
TSLA 180119P00070000 P 01/19/18 70.0 0.44 0.80
TSLA 180119P00075000 P 01/19/18 75.0 0.80 0.89
TSLA 180119P00080000 P 01/19/18 80.0 0.57 1.30
TSLA 180119P00085000 P 01/19/18 85.0 0.74 1.35
TSLA 180119P00090000 P 01/19/18 90.0 1.04 1.50
TSLA 180119P00095000 P 01/19/18 95.0 1.14 1.93
TSLA 180119P00100000 P 01/19/18 100.0 1.80 1.95
TSLA 180119P00105000 P 01/19/18 105.0 1.79 2.42
TSLA 180119P00110000 P 01/19/18 110.0 2.25 2.73
TSLA 180119P00115000 P 01/19/18 115.0 2.45 3.05
TSLA 180119P00120000 P 01/19/18 120.0 2.67 3.40
TSLA 180119P00125000 P 01/19/18 125.0 3.25 3.60
TSLA 180119P00130000 P 01/19/18 130.0 3.70 4.20
TSLA 180119P00135000 P 01/19/18 135.0 4.00 4.80
TSLA 180119P00140000 P 01/19/18 140.0 4.85 5.00
TSLA 180119P00145000 P 01/19/18 145.0 5.15 5.95
TSLA 180119P00150000 P 01/19/18 150.0 6.15 6.65
TSLA 180119P00155000 P 01/19/18 155.0 6.60 7.25
TSLA 180119P00160000 P 01/19/18 160.0 7.35 8.10
TSLA 180119P00165000 P 01/19/18 165.0 8.20 8.90
TSLA 180119P00170000 P 01/19/18 170.0 9.20 9.85
TSLA 180119P00175000 P 01/19/18 175.0 10.25 10.85
TSLA 180119P00180000 P 01/19/18 180.0 11.45 11.95
TSLA 180119P00185000 P 01/19/18 185.0 12.60 13.20
TSLA 180119P00190000 P 01/19/18 190.0 13.90 14.65
TSLA 180119P00195000 P 01/19/18 195.0 15.35 16.20
TSLA 180119P00200000 P 01/19/18 200.0 16.90 17.30
TSLA 180119P00210000 P 01/19/18 210.0 20.00 21.10
TSLA 180119P00220000 P 01/19/18 220.0 23.90 24.95
TSLA 180119P00230000 P 01/19/18 230.0 28.10 29.35
TSLA 180119P00240000 P 01/19/18 240.0 32.90 34.35
TSLA 180119P00250000 P 01/19/18 250.0 38.20 39.50
TSLA 180119P00260000 P 01/19/18 260.0 43.85 45.55
TSLA 180119P00270000 P 01/19/18 270.0 50.00 51.90
TSLA 180119P00280000 P 01/19/18 280.0 56.65 58.80
TSLA 180119P00290000 P 01/19/18 290.0 64.00 65.90
TSLA 180119P00300000 P 01/19/18 300.0 71.35 72.80
TSLA 180119P00310000 P 01/19/18 310.0 79.30 81.05
TSLA 180119P00320000 P 01/19/18 320.0 87.25 89.45
TSLA 180119P00330000 P 01/19/18 330.0 95.55 97.90
TSLA 180119P00340000 P 01/19/18 340.0 104.00 106.75
TSLA 180119P00350000 P 01/19/18 350.0 112.30 114.00
TSLA 180119P00360000 P 01/19/18 360.0 121.45 124.45
TSLA 180119P00370000 P 01/19/18 370.0 130.40 133.85
TSLA 180119P00380000 P 01/19/18 380.0 140.05 143.10
TSLA 180119P00390000 P 01/19/18 390.0 149.45 152.40
TSLA 180119P00400000 P 01/19/18 400.0 158.85 161.85
TSLA 180119P00410000 P 01/19/18 410.0 167.70 171.40
TSLA 180119P00420000 P 01/19/18 420.0 177.70 181.00
TSLA 180119P00430000 P 01/19/18 430.0 187.20 190.60
TSLA 180119P00440000 P 01/19/18 440.0 196.50 200.20
TSLA 180119P00450000 P 01/19/18 450.0 206.15 210.00
TSLA 180119P00460000 P 01/19/18 460.0 215.90 219.60
TSLA 180119P00470000 P 01/19/18 470.0 225.60 229.40
TSLA 180119P00480000 P 01/19/18 480.0 235.30 239.00
TSLA 180119P00490000 P 01/19/18 490.0 245.40 248.80
TSLA 180119P00500000 P 01/19/18 500.0 255.45 258.60
TSLA 190118C00050000 C 01/18/19 50.0 194.00 198.45
TSLA 190118C00055000 C 01/18/19 55.0 189.00 193.45
TSLA 190118C00060000 C 01/18/19 60.0 184.00 188.45
TSLA 190118C00065000 C 01/18/19 65.0 179.00 183.45
TSLA 190118C00070000 C 01/18/19 70.0 174.00 178.45
TSLA 190118C00075000 C 01/18/19 75.0 169.00 173.50
TSLA 190118C00080000 C 01/18/19 80.0 164.00 168.50
TSLA 190118C00085000 C 01/18/19 85.0 159.05 163.50
TSLA 190118C00090000 C 01/18/19 90.0 154.35 159.00
TSLA 190118C00095000 C 01/18/19 95.0 149.75 154.05
TSLA 190118C00100000 C 01/18/19 100.0 145.20 149.50
TSLA 190118C00105000 C 01/18/19 105.0 140.70 145.00
TSLA 190118C00110000 C 01/18/19 110.0 136.25 140.50
TSLA 190118C00115000 C 01/18/19 115.0 131.85 136.20
TSLA 190118C00120000 C 01/18/19 120.0 127.55 132.00
TSLA 190118C00125000 C 01/18/19 125.0 123.30 127.00
TSLA 190118C00130000 C 01/18/19 130.0 119.15 123.00
TSLA 190118C00135000 C 01/18/19 135.0 115.00 119.00
TSLA 190118C00140000 C 01/18/19 140.0 111.00 114.95
TSLA 190118C00145000 C 01/18/19 145.0 107.05 111.40
TSLA 190118C00150000 C 01/18/19 150.0 103.25 107.00
TSLA 190118C00155000 C 01/18/19 155.0 99.65 103.60
TSLA 190118C00160000 C 01/18/19 160.0 95.65 99.95
TSLA 190118C00165000 C 01/18/19 165.0 92.00 95.80
TSLA 190118C00170000 C 01/18/19 170.0 88.50 92.80
TSLA 190118C00175000 C 01/18/19 175.0 85.10 89.00
TSLA 190118C00180000 C 01/18/19 180.0 81.75 85.45
TSLA 190118C00185000 C 01/18/19 185.0 78.45 82.00
TSLA 190118C00190000 C 01/18/19 190.0 75.25 79.00
TSLA 190118C00195000 C 01/18/19 195.0 72.00 76.00
TSLA 190118C00200000 C 01/18/19 200.0 70.00 73.00
TSLA 190118C00210000 C 01/18/19 210.0 63.20 67.00
TSLA 190118C00220000 C 01/18/19 220.0 58.00 61.80
TSLA 190118C00230000 C 01/18/19 230.0 52.80 56.80
TSLA 190118C00240000 C 01/18/19 240.0 48.55 52.00
TSLA 190118C00250000 C 01/18/19 250.0 45.00 47.00
TSLA 190118C00260000 C 01/18/19 260.0 41.30 43.20
TSLA 190118C00270000 C 01/18/19 270.0 36.70 39.25
TSLA 190118C00280000 C 01/18/19 280.0 32.90 35.55
TSLA 190118C00290000 C 01/18/19 290.0 30.25 33.20
TSLA 190118C00300000 C 01/18/19 300.0 28.55 29.45
TSLA 190118C00310000 C 01/18/19 310.0 25.00 27.65
TSLA 190118C00320000 C 01/18/19 320.0 23.00 24.20
TSLA 190118C00330000 C 01/18/19 330.0 20.00 22.80
TSLA 190118C00340000 C 01/18/19 340.0 18.10 21.20
TSLA 190118C00350000 C 01/18/19 350.0 16.50 18.55
TSLA 190118C00360000 C 01/18/19 360.0 16.00 17.45
TSLA 190118C00365000 C 01/18/19 365.0 13.80 15.65
TSLA 190118C00370000 C 01/18/19 370.0 13.20 15.00
TSLA 190118C00375000 C 01/18/19 375.0 12.45 14.45
TSLA 190118C00380000 C 01/18/19 380.0 11.95 14.65
TSLA 190118C00385000 C 01/18/19 385.0 10.85 13.15
TSLA 190118C00390000 C 01/18/19 390.0 10.75 13.20
TSLA 190118C00395000 C 01/18/19 395.0 10.15 11.75
TSLA 190118C00400000 C 01/18/19 400.0 10.00 11.10
TSLA 190118C00405000 C 01/18/19 405.0 9.15 10.65
TSLA 190118C00410000 C 01/18/19 410.0 8.60 10.45
TSLA 190118C00415000 C 01/18/19 415.0 8.05 9.85
TSLA 190118C00420000 C 01/18/19 420.0 7.30 10.00
TSLA 190118C00430000 C 01/18/19 430.0 7.85 9.00
TSLA 190118C00440000 C 01/18/19 440.0 6.10 8.40
TSLA 190118C00450000 C 01/18/19 450.0 5.50 8.15
TSLA 190118C00460000 C 01/18/19 460.0 4.90 7.55
TSLA 190118C00470000 C 01/18/19 470.0 4.50 7.10
TSLA 190118C00480000 C 01/18/19 480.0 4.10 6.75
TSLA 190118C00490000 C 01/18/19 490.0 3.80 6.30
TSLA 190118C00500000 C 01/18/19 500.0 4.25 4.95
TSLA 190118P00050000 P 01/18/19 50.0 1.90 2.35
TSLA 190118P00055000 P 01/18/19 55.0 1.92 3.50
TSLA 190118P00060000 P 01/18/19 60.0 2.01 3.20
TSLA 190118P00065000 P 01/18/19 65.0 2.01 4.85
TSLA 190118P00070000 P 01/18/19 70.0 2.85 5.20
TSLA 190118P00075000 P 01/18/19 75.0 2.87 5.75
TSLA 190118P00080000 P 01/18/19 80.0 3.15 5.00
TSLA 190118P00085000 P 01/18/19 85.0 3.50 5.50
TSLA 190118P00090000 P 01/18/19 90.0 4.50 6.15
TSLA 190118P00095000 P 01/18/19 95.0 4.60 7.30
TSLA 190118P00100000 P 01/18/19 100.0 5.00 7.35
TSLA 190118P00105000 P 01/18/19 105.0 6.10 9.15
TSLA 190118P00110000 P 01/18/19 110.0 6.55 10.00
TSLA 190118P00115000 P 01/18/19 115.0 7.50 10.75
TSLA 190118P00120000 P 01/18/19 120.0 9.20 10.75
TSLA 190118P00125000 P 01/18/19 125.0 10.10 11.95
TSLA 190118P00130000 P 01/18/19 130.0 10.35 13.30
TSLA 190118P00135000 P 01/18/19 135.0 12.10 13.70
TSLA 190118P00140000 P 01/18/19 140.0 13.00 15.50
TSLA 190118P00145000 P 01/18/19 145.0 13.15 16.65
TSLA 190118P00150000 P 01/18/19 150.0 15.45 16.95
TSLA 190118P00155000 P 01/18/19 155.0 15.55 18.25
TSLA 190118P00160000 P 01/18/19 160.0 17.85 19.45
TSLA 190118P00165000 P 01/18/19 165.0 19.25 21.75
TSLA 190118P00170000 P 01/18/19 170.0 19.70 22.35
TSLA 190118P00175000 P 01/18/19 175.0 21.30 24.00
TSLA 190118P00180000 P 01/18/19 180.0 24.00 25.55
TSLA 190118P00185000 P 01/18/19 185.0 25.65 28.30
TSLA 190118P00190000 P 01/18/19 190.0 27.40 30.00
TSLA 190118P00195000 P 01/18/19 195.0 28.60 31.00
TSLA 190118P00200000 P 01/18/19 200.0 30.60 32.60
TSLA 190118P00210000 P 01/18/19 210.0 35.00 37.10
TSLA 190118P00220000 P 01/18/19 220.0 39.35 43.00
TSLA 190118P00230000 P 01/18/19 230.0 44.30 46.60
TSLA 190118P00240000 P 01/18/19 240.0 49.55 51.85
TSLA 190118P00250000 P 01/18/19 250.0 55.00 57.95
TSLA 190118P00260000 P 01/18/19 260.0 60.30 64.50
TSLA 190118P00270000 P 01/18/19 270.0 66.90 70.45
TSLA 190118P00280000 P 01/18/19 280.0 72.90 76.95
TSLA 190118P00290000 P 01/18/19 290.0 79.55 83.40
TSLA 190118P00300000 P 01/18/19 300.0 86.60 90.50
TSLA 190118P00310000 P 01/18/19 310.0 93.70 97.90
TSLA 190118P00320000 P 01/18/19 320.0 101.30 105.00
TSLA 190118P00330000 P 01/18/19 330.0 109.00 113.00
TSLA 190118P00340000 P 01/18/19 340.0 116.90 120.50
TSLA 190118P00350000 P 01/18/19 350.0 124.90 128.50
TSLA 190118P00360000 P 01/18/19 360.0 133.30 136.90
TSLA 190118P00365000 P 01/18/19 365.0 137.50 140.85
TSLA 190118P00370000 P 01/18/19 370.0 141.70 144.95
TSLA 190118P00375000 P 01/18/19 375.0 145.90 149.25
TSLA 190118P00380000 P 01/18/19 380.0 150.30 153.50
TSLA 190118P00385000 P 01/18/19 385.0 154.50 157.85
TSLA 190118P00390000 P 01/18/19 390.0 158.90 162.00
TSLA 190118P00395000 P 01/18/19 395.0 163.30 166.50
TSLA 190118P00400000 P 01/18/19 400.0 167.10 169.95
TSLA 190118P00405000 P 01/18/19 405.0 172.10 175.30
TSLA 190118P00410000 P 01/18/19 410.0 176.50 179.50
TSLA 190118P00415000 P 01/18/19 415.0 181.10 184.00
TSLA 190118P00420000 P 01/18/19 420.0 185.50 188.50
TSLA 190118P00430000 P 01/18/19 430.0 194.70 197.80
TSLA 190118P00440000 P 01/18/19 440.0 203.70 206.90
TSLA 190118P00450000 P 01/18/19 450.0 212.10 216.00
TSLA 190118P00460000 P 01/18/19 460.0 221.50 225.35
TSLA 190118P00470000 P 01/18/19 470.0 231.50 234.40
TSLA 190118P00480000 P 01/18/19 480.0 240.90 243.75
TSLA 190118P00490000 P 01/18/19 490.0 250.30 253.45
TSLA 190118P00500000 P 01/18/19 500.0 259.70 262.70

OPRA data is delayed 15 minutes.