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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Tesla Motors Inc (TSLA)
As of Jan 24 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 170127C00135000 C 01/27/17 135.0 117.60 121.85
TSLA 170127C00140000 C 01/27/17 140.0 112.60 116.85
TSLA 170127C00145000 C 01/27/17 145.0 107.60 111.85
TSLA 170127C00150000 C 01/27/17 150.0 102.60 106.80
TSLA 170127C00155000 C 01/27/17 155.0 98.60 100.05
TSLA 170127C00157500 C 01/27/17 157.5 95.10 99.35
TSLA 170127C00160000 C 01/27/17 160.0 92.60 96.85
TSLA 170127C00162500 C 01/27/17 162.5 90.10 94.35
TSLA 170127C00165000 C 01/27/17 165.0 87.60 91.85
TSLA 170127C00167500 C 01/27/17 167.5 85.10 89.35
TSLA 170127C00170000 C 01/27/17 170.0 82.60 86.85
TSLA 170127C00172500 C 01/27/17 172.5 80.10 84.35
TSLA 170127C00175000 C 01/27/17 175.0 77.60 81.85
TSLA 170127C00177500 C 01/27/17 177.5 75.10 79.35
TSLA 170127C00180000 C 01/27/17 180.0 73.20 75.60
TSLA 170127C00182500 C 01/27/17 182.5 70.10 74.35
TSLA 170127C00185000 C 01/27/17 185.0 67.60 71.85
TSLA 170127C00187500 C 01/27/17 187.5 65.10 69.35
TSLA 170127C00190000 C 01/27/17 190.0 62.60 66.85
TSLA 170127C00192500 C 01/27/17 192.5 60.10 64.35
TSLA 170127C00195000 C 01/27/17 195.0 57.60 61.85
TSLA 170127C00197500 C 01/27/17 197.5 55.10 59.35
TSLA 170127C00200000 C 01/27/17 200.0 53.75 55.15
TSLA 170127C00202500 C 01/27/17 202.5 51.45 52.40
TSLA 170127C00205000 C 01/27/17 205.0 48.35 50.40
TSLA 170127C00207500 C 01/27/17 207.5 45.10 49.35
TSLA 170127C00210000 C 01/27/17 210.0 42.60 46.55
TSLA 170127C00212500 C 01/27/17 212.5 41.05 42.90
TSLA 170127C00215000 C 01/27/17 215.0 39.20 39.85
TSLA 170127C00217500 C 01/27/17 217.5 36.55 37.35
TSLA 170127C00220000 C 01/27/17 220.0 34.30 34.85
TSLA 170127C00222500 C 01/27/17 222.5 31.80 32.35
TSLA 170127C00225000 C 01/27/17 225.0 29.30 29.85
TSLA 170127C00227500 C 01/27/17 227.5 26.80 27.35
TSLA 170127C00230000 C 01/27/17 230.0 24.30 24.85
TSLA 170127C00232500 C 01/27/17 232.5 21.80 22.30
TSLA 170127C00235000 C 01/27/17 235.0 19.35 19.80
TSLA 170127C00237500 C 01/27/17 237.5 16.85 17.35
TSLA 170127C00240000 C 01/27/17 240.0 14.40 14.85
TSLA 170127C00242500 C 01/27/17 242.5 12.00 12.45
TSLA 170127C00245000 C 01/27/17 245.0 9.70 10.10
TSLA 170127C00247500 C 01/27/17 247.5 7.60 7.95
TSLA 170127C00250000 C 01/27/17 250.0 5.70 5.95
TSLA 170127C00252500 C 01/27/17 252.5 3.95 4.25
TSLA 170127C00255000 C 01/27/17 255.0 2.67 2.84
TSLA 170127C00257500 C 01/27/17 257.5 1.69 1.85
TSLA 170127C00260000 C 01/27/17 260.0 1.03 1.13
TSLA 170127C00262500 C 01/27/17 262.5 0.60 0.68
TSLA 170127C00265000 C 01/27/17 265.0 0.35 0.40
TSLA 170127C00267500 C 01/27/17 267.5 0.21 0.27
TSLA 170127C00270000 C 01/27/17 270.0 0.13 0.18
TSLA 170127C00272500 C 01/27/17 272.5 0.08 0.13
TSLA 170127C00275000 C 01/27/17 275.0 0.04 0.12
TSLA 170127C00277500 C 01/27/17 277.5 0.02 0.07
TSLA 170127C00280000 C 01/27/17 280.0 0.02 0.05
TSLA 170127C00282500 C 01/27/17 282.5 0.01 0.03
TSLA 170127P00135000 P 01/27/17 135.0 0.00 0.12
TSLA 170127P00140000 P 01/27/17 140.0 0.00 0.12
TSLA 170127P00145000 P 01/27/17 145.0 0.00 0.12
TSLA 170127P00150000 P 01/27/17 150.0 0.00 0.12
TSLA 170127P00155000 P 01/27/17 155.0 0.00 0.12
TSLA 170127P00157500 P 01/27/17 157.5 0.00 0.12
TSLA 170127P00160000 P 01/27/17 160.0 0.00 0.12
TSLA 170127P00162500 P 01/27/17 162.5 0.00 0.12
TSLA 170127P00165000 P 01/27/17 165.0 0.00 0.02
TSLA 170127P00167500 P 01/27/17 167.5 0.00 0.04
TSLA 170127P00170000 P 01/27/17 170.0 0.00 0.12
TSLA 170127P00172500 P 01/27/17 172.5 0.00 0.13
TSLA 170127P00175000 P 01/27/17 175.0 0.00 0.09
TSLA 170127P00177500 P 01/27/17 177.5 0.00 0.11
TSLA 170127P00180000 P 01/27/17 180.0 0.00 0.05
TSLA 170127P00182500 P 01/27/17 182.5 0.00 0.13
TSLA 170127P00185000 P 01/27/17 185.0 0.00 0.01
TSLA 170127P00187500 P 01/27/17 187.5 0.00 0.01
TSLA 170127P00190000 P 01/27/17 190.0 0.00 0.12
TSLA 170127P00192500 P 01/27/17 192.5 0.00 0.13
TSLA 170127P00195000 P 01/27/17 195.0 0.00 0.02
TSLA 170127P00197500 P 01/27/17 197.5 0.00 0.02
TSLA 170127P00200000 P 01/27/17 200.0 0.00 0.02
TSLA 170127P00202500 P 01/27/17 202.5 0.00 0.03
TSLA 170127P00205000 P 01/27/17 205.0 0.00 0.03
TSLA 170127P00207500 P 01/27/17 207.5 0.00 0.03
TSLA 170127P00210000 P 01/27/17 210.0 0.00 0.02
TSLA 170127P00212500 P 01/27/17 212.5 0.00 0.03
TSLA 170127P00215000 P 01/27/17 215.0 0.02 0.03
TSLA 170127P00217500 P 01/27/17 217.5 0.01 0.03
TSLA 170127P00220000 P 01/27/17 220.0 0.01 0.06
TSLA 170127P00222500 P 01/27/17 222.5 0.01 0.12
TSLA 170127P00225000 P 01/27/17 225.0 0.02 0.04
TSLA 170127P00227500 P 01/27/17 227.5 0.02 0.05
TSLA 170127P00230000 P 01/27/17 230.0 0.03 0.07
TSLA 170127P00232500 P 01/27/17 232.5 0.05 0.09
TSLA 170127P00235000 P 01/27/17 235.0 0.08 0.10
TSLA 170127P00237500 P 01/27/17 237.5 0.10 0.13
TSLA 170127P00240000 P 01/27/17 240.0 0.15 0.20
TSLA 170127P00242500 P 01/27/17 242.5 0.27 0.32
TSLA 170127P00245000 P 01/27/17 245.0 0.46 0.52
TSLA 170127P00247500 P 01/27/17 247.5 0.78 0.86
TSLA 170127P00250000 P 01/27/17 250.0 1.30 1.41
TSLA 170127P00252500 P 01/27/17 252.5 2.10 2.20
TSLA 170127P00255000 P 01/27/17 255.0 3.25 3.45
TSLA 170127P00257500 P 01/27/17 257.5 4.70 5.00
TSLA 170127P00260000 P 01/27/17 260.0 6.50 6.80
TSLA 170127P00262500 P 01/27/17 262.5 8.50 8.95
TSLA 170127P00265000 P 01/27/17 265.0 10.05 11.95
TSLA 170127P00267500 P 01/27/17 267.5 12.00 15.00
TSLA 170127P00270000 P 01/27/17 270.0 15.45 15.95
TSLA 170127P00272500 P 01/27/17 272.5 16.00 20.00
TSLA 170127P00275000 P 01/27/17 275.0 19.15 22.25
TSLA 170127P00277500 P 01/27/17 277.5 21.65 24.70
TSLA 170127P00280000 P 01/27/17 280.0 23.95 27.50
TSLA 170127P00282500 P 01/27/17 282.5 26.00 30.00
TSLA 170203C00150000 C 02/03/17 150.0 102.50 106.20
TSLA 170203C00155000 C 02/03/17 155.0 97.30 101.80
TSLA 170203C00160000 C 02/03/17 160.0 92.30 96.70
TSLA 170203C00162500 C 02/03/17 162.5 89.70 93.95
TSLA 170203C00165000 C 02/03/17 165.0 87.25 91.65
TSLA 170203C00167500 C 02/03/17 167.5 84.80 89.30
TSLA 170203C00170000 C 02/03/17 170.0 82.30 86.70
TSLA 170203C00172500 C 02/03/17 172.5 79.70 83.95
TSLA 170203C00175000 C 02/03/17 175.0 77.30 81.75
TSLA 170203C00177500 C 02/03/17 177.5 74.70 79.05
TSLA 170203C00180000 C 02/03/17 180.0 72.60 76.15
TSLA 170203C00182500 C 02/03/17 182.5 69.70 74.05
TSLA 170203C00185000 C 02/03/17 185.0 67.25 71.65
TSLA 170203C00187500 C 02/03/17 187.5 65.10 69.35
TSLA 170203C00190000 C 02/03/17 190.0 62.60 66.35
TSLA 170203C00192500 C 02/03/17 192.5 60.95 62.85
TSLA 170203C00195000 C 02/03/17 195.0 57.20 61.50
TSLA 170203C00197500 C 02/03/17 197.5 55.00 59.25
TSLA 170203C00200000 C 02/03/17 200.0 52.60 56.35
TSLA 170203C00202500 C 02/03/17 202.5 50.10 53.85
TSLA 170203C00205000 C 02/03/17 205.0 47.20 51.75
TSLA 170203C00207500 C 02/03/17 207.5 45.00 49.05
TSLA 170203C00210000 C 02/03/17 210.0 43.85 44.95
TSLA 170203C00212500 C 02/03/17 212.5 40.00 44.00
TSLA 170203C00215000 C 02/03/17 215.0 37.50 41.50
TSLA 170203C00217500 C 02/03/17 217.5 35.15 38.70
TSLA 170203C00220000 C 02/03/17 220.0 33.65 35.10
TSLA 170203C00222500 C 02/03/17 222.5 31.80 32.35
TSLA 170203C00225000 C 02/03/17 225.0 29.30 29.85
TSLA 170203C00227500 C 02/03/17 227.5 26.80 27.35
TSLA 170203C00230000 C 02/03/17 230.0 24.45 24.95
TSLA 170203C00232500 C 02/03/17 232.5 22.05 22.50
TSLA 170203C00235000 C 02/03/17 235.0 19.70 20.15
TSLA 170203C00237500 C 02/03/17 237.5 17.40 17.80
TSLA 170203C00240000 C 02/03/17 240.0 15.20 15.60
TSLA 170203C00242500 C 02/03/17 242.5 13.05 13.45
TSLA 170203C00245000 C 02/03/17 245.0 11.05 11.40
TSLA 170203C00247500 C 02/03/17 247.5 9.20 9.55
TSLA 170203C00250000 C 02/03/17 250.0 7.55 7.85
TSLA 170203C00252500 C 02/03/17 252.5 6.05 6.35
TSLA 170203C00255000 C 02/03/17 255.0 4.80 5.00
TSLA 170203C00257500 C 02/03/17 257.5 3.80 3.95
TSLA 170203C00260000 C 02/03/17 260.0 2.82 2.98
TSLA 170203C00262500 C 02/03/17 262.5 2.11 2.27
TSLA 170203C00265000 C 02/03/17 265.0 1.58 1.71
TSLA 170203C00267500 C 02/03/17 267.5 1.18 1.28
TSLA 170203C00270000 C 02/03/17 270.0 0.87 0.96
TSLA 170203C00272500 C 02/03/17 272.5 0.65 0.72
TSLA 170203C00275000 C 02/03/17 275.0 0.48 0.54
TSLA 170203C00277500 C 02/03/17 277.5 0.35 0.40
TSLA 170203C00280000 C 02/03/17 280.0 0.27 0.32
TSLA 170203C00282500 C 02/03/17 282.5 0.20 0.25
TSLA 170203P00150000 P 02/03/17 150.0 0.00 0.03
TSLA 170203P00155000 P 02/03/17 155.0 0.00 0.03
TSLA 170203P00160000 P 02/03/17 160.0 0.00 0.03
TSLA 170203P00162500 P 02/03/17 162.5 0.00 0.13
TSLA 170203P00165000 P 02/03/17 165.0 0.00 0.03
TSLA 170203P00167500 P 02/03/17 167.5 0.00 0.03
TSLA 170203P00170000 P 02/03/17 170.0 0.00 0.13
TSLA 170203P00172500 P 02/03/17 172.5 0.00 0.03
TSLA 170203P00175000 P 02/03/17 175.0 0.00 0.13
TSLA 170203P00177500 P 02/03/17 177.5 0.00 0.02
TSLA 170203P00180000 P 02/03/17 180.0 0.00 0.02
TSLA 170203P00182500 P 02/03/17 182.5 0.00 0.03
TSLA 170203P00185000 P 02/03/17 185.0 0.01 0.03
TSLA 170203P00187500 P 02/03/17 187.5 0.00 0.03
TSLA 170203P00190000 P 02/03/17 190.0 0.00 0.12
TSLA 170203P00192500 P 02/03/17 192.5 0.00 0.12
TSLA 170203P00195000 P 02/03/17 195.0 0.00 0.12
TSLA 170203P00197500 P 02/03/17 197.5 0.00 0.15
TSLA 170203P00200000 P 02/03/17 200.0 0.00 0.19
TSLA 170203P00202500 P 02/03/17 202.5 0.01 0.26
TSLA 170203P00205000 P 02/03/17 205.0 0.00 0.12
TSLA 170203P00207500 P 02/03/17 207.5 0.00 0.40
TSLA 170203P00210000 P 02/03/17 210.0 0.02 0.12
TSLA 170203P00212500 P 02/03/17 212.5 0.05 0.12
TSLA 170203P00215000 P 02/03/17 215.0 0.07 0.12
TSLA 170203P00217500 P 02/03/17 217.5 0.06 0.14
TSLA 170203P00220000 P 02/03/17 220.0 0.12 0.16
TSLA 170203P00222500 P 02/03/17 222.5 0.15 0.19
TSLA 170203P00225000 P 02/03/17 225.0 0.17 0.22
TSLA 170203P00227500 P 02/03/17 227.5 0.22 0.27
TSLA 170203P00230000 P 02/03/17 230.0 0.29 0.35
TSLA 170203P00232500 P 02/03/17 232.5 0.40 0.45
TSLA 170203P00235000 P 02/03/17 235.0 0.54 0.60
TSLA 170203P00237500 P 02/03/17 237.5 0.74 0.82
TSLA 170203P00240000 P 02/03/17 240.0 1.01 1.10
TSLA 170203P00242500 P 02/03/17 242.5 1.37 1.49
TSLA 170203P00245000 P 02/03/17 245.0 1.85 1.97
TSLA 170203P00247500 P 02/03/17 247.5 2.46 2.64
TSLA 170203P00250000 P 02/03/17 250.0 3.25 3.50
TSLA 170203P00252500 P 02/03/17 252.5 4.30 4.50
TSLA 170203P00255000 P 02/03/17 255.0 5.45 5.75
TSLA 170203P00257500 P 02/03/17 257.5 6.85 7.15
TSLA 170203P00260000 P 02/03/17 260.0 8.45 8.80
TSLA 170203P00262500 P 02/03/17 262.5 9.85 11.35
TSLA 170203P00265000 P 02/03/17 265.0 12.20 12.55
TSLA 170203P00267500 P 02/03/17 267.5 13.90 15.15
TSLA 170203P00270000 P 02/03/17 270.0 16.40 16.85
TSLA 170203P00272500 P 02/03/17 272.5 18.40 20.55
TSLA 170203P00275000 P 02/03/17 275.0 20.40 22.95
TSLA 170203P00277500 P 02/03/17 277.5 23.35 23.95
TSLA 170203P00280000 P 02/03/17 280.0 25.75 26.35
TSLA 170203P00282500 P 02/03/17 282.5 28.15 28.70
TSLA 170210C00160000 C 02/10/17 160.0 92.25 96.15
TSLA 170210C00165000 C 02/10/17 165.0 87.25 91.35
TSLA 170210C00170000 C 02/10/17 170.0 82.25 86.30
TSLA 170210C00175000 C 02/10/17 175.0 77.25 81.30
TSLA 170210C00180000 C 02/10/17 180.0 72.25 76.50
TSLA 170210C00182500 C 02/10/17 182.5 69.70 74.10
TSLA 170210C00185000 C 02/10/17 185.0 67.45 70.25
TSLA 170210C00187500 C 02/10/17 187.5 64.70 69.00
TSLA 170210C00190000 C 02/10/17 190.0 62.15 66.25
TSLA 170210C00192500 C 02/10/17 192.5 59.70 64.00
TSLA 170210C00195000 C 02/10/17 195.0 57.10 61.30
TSLA 170210C00197500 C 02/10/17 197.5 54.70 58.75
TSLA 170210C00200000 C 02/10/17 200.0 52.70 56.05
TSLA 170210C00202500 C 02/10/17 202.5 50.00 54.00
TSLA 170210C00205000 C 02/10/17 205.0 47.35 51.30
TSLA 170210C00207500 C 02/10/17 207.5 45.00 49.10
TSLA 170210C00210000 C 02/10/17 210.0 42.50 46.80
TSLA 170210C00212500 C 02/10/17 212.5 40.05 42.75
TSLA 170210C00215000 C 02/10/17 215.0 37.35 41.80
TSLA 170210C00217500 C 02/10/17 217.5 34.90 37.85
TSLA 170210C00220000 C 02/10/17 220.0 32.50 35.45
TSLA 170210C00222500 C 02/10/17 222.5 30.10 34.05
TSLA 170210C00225000 C 02/10/17 225.0 29.00 30.25
TSLA 170210C00227500 C 02/10/17 227.5 25.65 28.20
TSLA 170210C00230000 C 02/10/17 230.0 23.90 25.65
TSLA 170210C00232500 C 02/10/17 232.5 22.10 23.30
TSLA 170210C00235000 C 02/10/17 235.0 20.15 21.05
TSLA 170210C00237500 C 02/10/17 237.5 18.15 18.90
TSLA 170210C00240000 C 02/10/17 240.0 16.00 16.90
TSLA 170210C00242500 C 02/10/17 242.5 14.05 15.00
TSLA 170210C00245000 C 02/10/17 245.0 12.25 13.15
TSLA 170210C00247500 C 02/10/17 247.5 10.70 11.45
TSLA 170210C00250000 C 02/10/17 250.0 9.40 9.90
TSLA 170210C00252500 C 02/10/17 252.5 7.85 8.50
TSLA 170210C00255000 C 02/10/17 255.0 6.95 7.20
TSLA 170210C00257500 C 02/10/17 257.5 5.35 6.10
TSLA 170210C00260000 C 02/10/17 260.0 4.55 5.10
TSLA 170210C00262500 C 02/10/17 262.5 3.70 4.25
TSLA 170210C00265000 C 02/10/17 265.0 2.52 3.50
TSLA 170210C00267500 C 02/10/17 267.5 2.44 2.90
TSLA 170210C00270000 C 02/10/17 270.0 1.80 2.39
TSLA 170210C00272500 C 02/10/17 272.5 1.56 2.04
TSLA 170210C00275000 C 02/10/17 275.0 1.00 1.62
TSLA 170210C00280000 C 02/10/17 280.0 0.70 1.02
TSLA 170210P00160000 P 02/10/17 160.0 0.00 0.13
TSLA 170210P00165000 P 02/10/17 165.0 0.00 0.13
TSLA 170210P00170000 P 02/10/17 170.0 0.00 0.13
TSLA 170210P00175000 P 02/10/17 175.0 0.00 0.13
TSLA 170210P00180000 P 02/10/17 180.0 0.00 0.18
TSLA 170210P00182500 P 02/10/17 182.5 0.00 0.23
TSLA 170210P00185000 P 02/10/17 185.0 0.00 0.28
TSLA 170210P00187500 P 02/10/17 187.5 0.00 0.36
TSLA 170210P00190000 P 02/10/17 190.0 0.00 0.24
TSLA 170210P00192500 P 02/10/17 192.5 0.00 0.50
TSLA 170210P00195000 P 02/10/17 195.0 0.00 0.33
TSLA 170210P00197500 P 02/10/17 197.5 0.10 0.19
TSLA 170210P00200000 P 02/10/17 200.0 0.05 0.25
TSLA 170210P00202500 P 02/10/17 202.5 0.03 0.46
TSLA 170210P00205000 P 02/10/17 205.0 0.10 0.24
TSLA 170210P00207500 P 02/10/17 207.5 0.07 0.51
TSLA 170210P00210000 P 02/10/17 210.0 0.22 0.27
TSLA 170210P00212500 P 02/10/17 212.5 0.11 0.64
TSLA 170210P00215000 P 02/10/17 215.0 0.24 0.86
TSLA 170210P00217500 P 02/10/17 217.5 0.24 0.45
TSLA 170210P00220000 P 02/10/17 220.0 0.35 0.51
TSLA 170210P00222500 P 02/10/17 222.5 0.50 0.61
TSLA 170210P00225000 P 02/10/17 225.0 0.63 0.73
TSLA 170210P00227500 P 02/10/17 227.5 0.69 0.91
TSLA 170210P00230000 P 02/10/17 230.0 0.85 1.14
TSLA 170210P00232500 P 02/10/17 232.5 1.14 1.41
TSLA 170210P00235000 P 02/10/17 235.0 1.43 1.74
TSLA 170210P00237500 P 02/10/17 237.5 1.82 2.14
TSLA 170210P00240000 P 02/10/17 240.0 2.20 2.71
TSLA 170210P00242500 P 02/10/17 242.5 2.58 3.25
TSLA 170210P00245000 P 02/10/17 245.0 3.55 3.85
TSLA 170210P00247500 P 02/10/17 247.5 4.25 4.85
TSLA 170210P00250000 P 02/10/17 250.0 5.20 5.80
TSLA 170210P00252500 P 02/10/17 252.5 6.05 6.90
TSLA 170210P00255000 P 02/10/17 255.0 7.35 8.15
TSLA 170210P00257500 P 02/10/17 257.5 8.65 10.05
TSLA 170210P00260000 P 02/10/17 260.0 10.30 11.05
TSLA 170210P00262500 P 02/10/17 262.5 11.85 12.60
TSLA 170210P00265000 P 02/10/17 265.0 13.20 15.70
TSLA 170210P00267500 P 02/10/17 267.5 15.05 17.00
TSLA 170210P00270000 P 02/10/17 270.0 17.20 18.80
TSLA 170210P00272500 P 02/10/17 272.5 19.00 21.40
TSLA 170210P00275000 P 02/10/17 275.0 21.45 23.75
TSLA 170210P00280000 P 02/10/17 280.0 26.05 28.45
TSLA 170217C00100000 C 02/17/17 100.0 152.30 156.75
TSLA 170217C00105000 C 02/17/17 105.0 147.30 151.80
TSLA 170217C00110000 C 02/17/17 110.0 142.30 146.75
TSLA 170217C00115000 C 02/17/17 115.0 137.30 141.80
TSLA 170217C00120000 C 02/17/17 120.0 132.30 136.80
TSLA 170217C00125000 C 02/17/17 125.0 127.35 131.65
TSLA 170217C00130000 C 02/17/17 130.0 122.30 126.70
TSLA 170217C00135000 C 02/17/17 135.0 117.25 121.65
TSLA 170217C00140000 C 02/17/17 140.0 112.30 116.75
TSLA 170217C00145000 C 02/17/17 145.0 107.30 111.75
TSLA 170217C00150000 C 02/17/17 150.0 102.75 106.85
TSLA 170217C00152500 C 02/17/17 152.5 100.10 104.05
TSLA 170217C00155000 C 02/17/17 155.0 97.30 101.70
TSLA 170217C00157500 C 02/17/17 157.5 95.00 99.00
TSLA 170217C00160000 C 02/17/17 160.0 92.30 96.75
TSLA 170217C00162500 C 02/17/17 162.5 90.00 94.10
TSLA 170217C00165000 C 02/17/17 165.0 87.25 91.55
TSLA 170217C00167500 C 02/17/17 167.5 85.00 89.00
TSLA 170217C00170000 C 02/17/17 170.0 82.50 86.60
TSLA 170217C00172500 C 02/17/17 172.5 80.00 84.35
TSLA 170217C00175000 C 02/17/17 175.0 77.50 81.60
TSLA 170217C00177500 C 02/17/17 177.5 75.10 79.40
TSLA 170217C00180000 C 02/17/17 180.0 72.60 76.50
TSLA 170217C00182500 C 02/17/17 182.5 70.00 74.00
TSLA 170217C00185000 C 02/17/17 185.0 67.40 71.50
TSLA 170217C00187500 C 02/17/17 187.5 65.30 69.30
TSLA 170217C00190000 C 02/17/17 190.0 64.10 66.05
TSLA 170217C00192500 C 02/17/17 192.5 60.00 63.95
TSLA 170217C00195000 C 02/17/17 195.0 57.65 61.10
TSLA 170217C00197500 C 02/17/17 197.5 55.15 58.15
TSLA 170217C00200000 C 02/17/17 200.0 54.35 55.20
TSLA 170217C00202500 C 02/17/17 202.5 50.65 53.60
TSLA 170217C00205000 C 02/17/17 205.0 49.30 50.80
TSLA 170217C00207500 C 02/17/17 207.5 45.75 48.70
TSLA 170217C00210000 C 02/17/17 210.0 44.50 45.30
TSLA 170217C00212500 C 02/17/17 212.5 40.60 43.40
TSLA 170217C00215000 C 02/17/17 215.0 39.80 41.15
TSLA 170217C00217500 C 02/17/17 217.5 36.15 38.70
TSLA 170217C00220000 C 02/17/17 220.0 35.10 35.95
TSLA 170217C00222500 C 02/17/17 222.5 31.25 33.85
TSLA 170217C00225000 C 02/17/17 225.0 30.55 31.35
TSLA 170217C00227500 C 02/17/17 227.5 28.25 29.30
TSLA 170217C00230000 C 02/17/17 230.0 25.95 26.90
TSLA 170217C00232500 C 02/17/17 232.5 23.35 25.50
TSLA 170217C00235000 C 02/17/17 235.0 22.05 22.90
TSLA 170217C00237500 C 02/17/17 237.5 20.05 20.85
TSLA 170217C00240000 C 02/17/17 240.0 18.50 18.95
TSLA 170217C00242500 C 02/17/17 242.5 16.25 17.25
TSLA 170217C00245000 C 02/17/17 245.0 14.80 15.35
TSLA 170217C00247500 C 02/17/17 247.5 13.15 14.05
TSLA 170217C00250000 C 02/17/17 250.0 11.65 12.35
TSLA 170217C00252500 C 02/17/17 252.5 10.25 11.50
TSLA 170217C00255000 C 02/17/17 255.0 9.10 9.55
TSLA 170217C00257500 C 02/17/17 257.5 8.20 8.50
TSLA 170217C00260000 C 02/17/17 260.0 6.95 7.45
TSLA 170217C00262500 C 02/17/17 262.5 6.05 6.60
TSLA 170217C00265000 C 02/17/17 265.0 5.15 5.65
TSLA 170217C00267500 C 02/17/17 267.5 4.40 4.85
TSLA 170217C00270000 C 02/17/17 270.0 3.80 4.15
TSLA 170217C00272500 C 02/17/17 272.5 3.20 3.75
TSLA 170217C00275000 C 02/17/17 275.0 2.77 3.00
TSLA 170217C00277500 C 02/17/17 277.5 2.28 2.50
TSLA 170217C00280000 C 02/17/17 280.0 1.98 2.10
TSLA 170217C00285000 C 02/17/17 285.0 1.39 1.66
TSLA 170217C00290000 C 02/17/17 290.0 0.99 1.10
TSLA 170217C00295000 C 02/17/17 295.0 0.71 0.88
TSLA 170217C00300000 C 02/17/17 300.0 0.54 0.59
TSLA 170217C00305000 C 02/17/17 305.0 0.38 0.46
TSLA 170217C00310000 C 02/17/17 310.0 0.28 0.42
TSLA 170217C00320000 C 02/17/17 320.0 0.12 0.21
TSLA 170217C00330000 C 02/17/17 330.0 0.00 0.49
TSLA 170217C00340000 C 02/17/17 340.0 0.04 0.15
TSLA 170217C00350000 C 02/17/17 350.0 0.00 0.32
TSLA 170217C00360000 C 02/17/17 360.0 0.00 0.11
TSLA 170217C00370000 C 02/17/17 370.0 0.00 0.03
TSLA 170217C00380000 C 02/17/17 380.0 0.00 0.22
TSLA 170217C00390000 C 02/17/17 390.0 0.00 0.03
TSLA 170217C00400000 C 02/17/17 400.0 0.00 0.06
TSLA 170217P00100000 P 02/17/17 100.0 0.00 0.03
TSLA 170217P00105000 P 02/17/17 105.0 0.00 0.03
TSLA 170217P00110000 P 02/17/17 110.0 0.00 0.03
TSLA 170217P00115000 P 02/17/17 115.0 0.00 0.03
TSLA 170217P00120000 P 02/17/17 120.0 0.00 0.13
TSLA 170217P00125000 P 02/17/17 125.0 0.00 0.03
TSLA 170217P00130000 P 02/17/17 130.0 0.00 0.03
TSLA 170217P00135000 P 02/17/17 135.0 0.00 0.03
TSLA 170217P00140000 P 02/17/17 140.0 0.00 0.03
TSLA 170217P00145000 P 02/17/17 145.0 0.00 0.13
TSLA 170217P00150000 P 02/17/17 150.0 0.00 0.04
TSLA 170217P00152500 P 02/17/17 152.5 0.00 0.24
TSLA 170217P00155000 P 02/17/17 155.0 0.00 0.28
TSLA 170217P00157500 P 02/17/17 157.5 0.00 0.33
TSLA 170217P00160000 P 02/17/17 160.0 0.02 0.06
TSLA 170217P00162500 P 02/17/17 162.5 0.00 0.49
TSLA 170217P00165000 P 02/17/17 165.0 0.00 0.47
TSLA 170217P00167500 P 02/17/17 167.5 0.00 0.64
TSLA 170217P00170000 P 02/17/17 170.0 0.00 0.77
TSLA 170217P00172500 P 02/17/17 172.5 0.00 0.72
TSLA 170217P00175000 P 02/17/17 175.0 0.05 0.11
TSLA 170217P00177500 P 02/17/17 177.5 0.00 0.74
TSLA 170217P00180000 P 02/17/17 180.0 0.07 0.24
TSLA 170217P00182500 P 02/17/17 182.5 0.03 0.49
TSLA 170217P00185000 P 02/17/17 185.0 0.11 0.23
TSLA 170217P00187500 P 02/17/17 187.5 0.04 0.83
TSLA 170217P00190000 P 02/17/17 190.0 0.20 0.27
TSLA 170217P00192500 P 02/17/17 192.5 0.11 0.47
TSLA 170217P00195000 P 02/17/17 195.0 0.27 0.32
TSLA 170217P00197500 P 02/17/17 197.5 0.27 0.57
TSLA 170217P00200000 P 02/17/17 200.0 0.34 0.48
TSLA 170217P00202500 P 02/17/17 202.5 0.36 0.67
TSLA 170217P00205000 P 02/17/17 205.0 0.41 0.50
TSLA 170217P00207500 P 02/17/17 207.5 0.45 0.91
TSLA 170217P00210000 P 02/17/17 210.0 0.64 0.70
TSLA 170217P00212500 P 02/17/17 212.5 0.69 0.84
TSLA 170217P00215000 P 02/17/17 215.0 0.78 0.96
TSLA 170217P00217500 P 02/17/17 217.5 0.99 1.17
TSLA 170217P00220000 P 02/17/17 220.0 1.13 1.33
TSLA 170217P00222500 P 02/17/17 222.5 1.23 1.57
TSLA 170217P00225000 P 02/17/17 225.0 1.67 1.83
TSLA 170217P00227500 P 02/17/17 227.5 1.77 2.52
TSLA 170217P00230000 P 02/17/17 230.0 2.07 2.50
TSLA 170217P00232500 P 02/17/17 232.5 2.48 2.94
TSLA 170217P00235000 P 02/17/17 235.0 3.25 3.45
TSLA 170217P00237500 P 02/17/17 237.5 3.70 4.00
TSLA 170217P00240000 P 02/17/17 240.0 4.30 4.65
TSLA 170217P00242500 P 02/17/17 242.5 5.00 5.35
TSLA 170217P00245000 P 02/17/17 245.0 5.70 6.25
TSLA 170217P00247500 P 02/17/17 247.5 6.75 7.15
TSLA 170217P00250000 P 02/17/17 250.0 7.75 8.15
TSLA 170217P00252500 P 02/17/17 252.5 8.85 9.30
TSLA 170217P00255000 P 02/17/17 255.0 9.95 10.60
TSLA 170217P00257500 P 02/17/17 257.5 10.30 12.05
TSLA 170217P00260000 P 02/17/17 260.0 12.35 13.70
TSLA 170217P00262500 P 02/17/17 262.5 14.20 15.10
TSLA 170217P00265000 P 02/17/17 265.0 15.30 17.65
TSLA 170217P00267500 P 02/17/17 267.5 17.20 18.60
TSLA 170217P00270000 P 02/17/17 270.0 19.25 21.20
TSLA 170217P00272500 P 02/17/17 272.5 21.10 22.85
TSLA 170217P00275000 P 02/17/17 275.0 23.20 24.80
TSLA 170217P00277500 P 02/17/17 277.5 25.00 26.25
TSLA 170217P00280000 P 02/17/17 280.0 27.55 29.20
TSLA 170217P00285000 P 02/17/17 285.0 32.00 33.75
TSLA 170217P00290000 P 02/17/17 290.0 36.20 38.45
TSLA 170217P00295000 P 02/17/17 295.0 40.55 43.25
TSLA 170217P00300000 P 02/17/17 300.0 46.05 47.95
TSLA 170217P00305000 P 02/17/17 305.0 49.25 52.85
TSLA 170217P00310000 P 02/17/17 310.0 55.25 57.80
TSLA 170217P00320000 P 02/17/17 320.0 64.85 67.70
TSLA 170217P00330000 P 02/17/17 330.0 73.70 77.70
TSLA 170217P00340000 P 02/17/17 340.0 83.70 87.80
TSLA 170217P00350000 P 02/17/17 350.0 93.70 97.80
TSLA 170217P00360000 P 02/17/17 360.0 103.60 107.85
TSLA 170217P00370000 P 02/17/17 370.0 113.60 117.85
TSLA 170217P00380000 P 02/17/17 380.0 123.50 127.85
TSLA 170217P00390000 P 02/17/17 390.0 133.55 137.85
TSLA 170217P00400000 P 02/17/17 400.0 143.50 147.90
TSLA 170224C00145000 C 02/24/17 145.0 107.50 111.90
TSLA 170224C00150000 C 02/24/17 150.0 102.40 106.90
TSLA 170224C00155000 C 02/24/17 155.0 97.30 101.80
TSLA 170224C00160000 C 02/24/17 160.0 92.30 96.80
TSLA 170224C00165000 C 02/24/17 165.0 87.30 91.80
TSLA 170224C00170000 C 02/24/17 170.0 82.35 86.75
TSLA 170224C00175000 C 02/24/17 175.0 77.35 81.70
TSLA 170224C00180000 C 02/24/17 180.0 72.40 76.80
TSLA 170224C00185000 C 02/24/17 185.0 67.40 71.85
TSLA 170224C00190000 C 02/24/17 190.0 62.60 66.85
TSLA 170224C00192500 C 02/24/17 192.5 60.00 63.95
TSLA 170224C00195000 C 02/24/17 195.0 57.50 61.85
TSLA 170224C00197500 C 02/24/17 197.5 55.10 59.40
TSLA 170224C00200000 C 02/24/17 200.0 52.90 56.80
TSLA 170224C00202500 C 02/24/17 202.5 50.40 54.50
TSLA 170224C00205000 C 02/24/17 205.0 48.60 51.55
TSLA 170224C00207500 C 02/24/17 207.5 46.20 49.15
TSLA 170224C00210000 C 02/24/17 210.0 45.00 45.60
TSLA 170224C00212500 C 02/24/17 212.5 40.90 44.70
TSLA 170224C00215000 C 02/24/17 215.0 39.45 42.00
TSLA 170224C00217500 C 02/24/17 217.5 37.25 39.05
TSLA 170224C00220000 C 02/24/17 220.0 35.85 37.10
TSLA 170224C00222500 C 02/24/17 222.5 32.90 34.65
TSLA 170224C00225000 C 02/24/17 225.0 31.60 32.20
TSLA 170224C00227500 C 02/24/17 227.5 28.70 30.45
TSLA 170224C00230000 C 02/24/17 230.0 27.55 28.05
TSLA 170224C00232500 C 02/24/17 232.5 24.80 26.45
TSLA 170224C00235000 C 02/24/17 235.0 23.65 24.15
TSLA 170224C00237500 C 02/24/17 237.5 21.90 22.35
TSLA 170224C00240000 C 02/24/17 240.0 20.15 20.65
TSLA 170224C00242500 C 02/24/17 242.5 18.45 18.90
TSLA 170224C00245000 C 02/24/17 245.0 16.75 17.30
TSLA 170224C00247500 C 02/24/17 247.5 15.20 15.55
TSLA 170224C00250000 C 02/24/17 250.0 13.80 14.05
TSLA 170224C00252500 C 02/24/17 252.5 12.40 12.70
TSLA 170224C00255000 C 02/24/17 255.0 11.15 11.40
TSLA 170224C00257500 C 02/24/17 257.5 9.95 10.45
TSLA 170224C00260000 C 02/24/17 260.0 8.90 9.35
TSLA 170224C00262500 C 02/24/17 262.5 7.90 8.35
TSLA 170224C00265000 C 02/24/17 265.0 7.00 7.40
TSLA 170224C00267500 C 02/24/17 267.5 6.10 6.65
TSLA 170224C00270000 C 02/24/17 270.0 5.40 5.70
TSLA 170224C00272500 C 02/24/17 272.5 4.70 5.20
TSLA 170224C00275000 C 02/24/17 275.0 4.15 4.55
TSLA 170224C00280000 C 02/24/17 280.0 3.10 3.40
TSLA 170224C00285000 C 02/24/17 285.0 2.40 2.54
TSLA 170224C00290000 C 02/24/17 290.0 1.78 1.93
TSLA 170224C00295000 C 02/24/17 295.0 1.18 1.63
TSLA 170224C00300000 C 02/24/17 300.0 1.01 1.13
TSLA 170224C00305000 C 02/24/17 305.0 0.58 0.99
TSLA 170224C00310000 C 02/24/17 310.0 0.55 0.80
TSLA 170224P00145000 P 02/24/17 145.0 0.00 0.24
TSLA 170224P00150000 P 02/24/17 150.0 0.00 0.32
TSLA 170224P00155000 P 02/24/17 155.0 0.00 0.35
TSLA 170224P00160000 P 02/24/17 160.0 0.00 0.37
TSLA 170224P00165000 P 02/24/17 165.0 0.02 0.40
TSLA 170224P00170000 P 02/24/17 170.0 0.03 0.44
TSLA 170224P00175000 P 02/24/17 175.0 0.16 0.29
TSLA 170224P00180000 P 02/24/17 180.0 0.23 0.47
TSLA 170224P00185000 P 02/24/17 185.0 0.31 0.47
TSLA 170224P00190000 P 02/24/17 190.0 0.42 0.72
TSLA 170224P00192500 P 02/24/17 192.5 0.37 0.82
TSLA 170224P00195000 P 02/24/17 195.0 0.58 0.71
TSLA 170224P00197500 P 02/24/17 197.5 0.65 0.91
TSLA 170224P00200000 P 02/24/17 200.0 0.76 0.84
TSLA 170224P00202500 P 02/24/17 202.5 0.86 0.94
TSLA 170224P00205000 P 02/24/17 205.0 0.98 1.06
TSLA 170224P00207500 P 02/24/17 207.5 1.12 1.20
TSLA 170224P00210000 P 02/24/17 210.0 1.28 1.37
TSLA 170224P00212500 P 02/24/17 212.5 1.37 1.70
TSLA 170224P00215000 P 02/24/17 215.0 1.65 1.81
TSLA 170224P00217500 P 02/24/17 217.5 1.91 2.05
TSLA 170224P00220000 P 02/24/17 220.0 2.17 2.40
TSLA 170224P00222500 P 02/24/17 222.5 2.47 2.73
TSLA 170224P00225000 P 02/24/17 225.0 2.85 3.10
TSLA 170224P00227500 P 02/24/17 227.5 3.25 3.55
TSLA 170224P00230000 P 02/24/17 230.0 3.65 4.00
TSLA 170224P00232500 P 02/24/17 232.5 4.20 4.50
TSLA 170224P00235000 P 02/24/17 235.0 4.80 5.10
TSLA 170224P00237500 P 02/24/17 237.5 5.45 5.75
TSLA 170224P00240000 P 02/24/17 240.0 6.15 6.55
TSLA 170224P00242500 P 02/24/17 242.5 6.95 7.35
TSLA 170224P00245000 P 02/24/17 245.0 7.85 8.30
TSLA 170224P00247500 P 02/24/17 247.5 8.80 9.05
TSLA 170224P00250000 P 02/24/17 250.0 9.85 10.10
TSLA 170224P00252500 P 02/24/17 252.5 10.80 11.55
TSLA 170224P00255000 P 02/24/17 255.0 12.20 12.45
TSLA 170224P00257500 P 02/24/17 257.5 13.50 13.95
TSLA 170224P00260000 P 02/24/17 260.0 14.75 15.55
TSLA 170224P00262500 P 02/24/17 262.5 16.15 17.15
TSLA 170224P00265000 P 02/24/17 265.0 17.70 18.90
TSLA 170224P00267500 P 02/24/17 267.5 19.35 20.60
TSLA 170224P00270000 P 02/24/17 270.0 21.15 22.40
TSLA 170224P00272500 P 02/24/17 272.5 22.95 24.15
TSLA 170224P00275000 P 02/24/17 275.0 24.65 26.25
TSLA 170224P00280000 P 02/24/17 280.0 28.70 30.40
TSLA 170224P00285000 P 02/24/17 285.0 33.20 34.15
TSLA 170224P00290000 P 02/24/17 290.0 37.05 39.10
TSLA 170224P00295000 P 02/24/17 295.0 41.35 43.65
TSLA 170224P00300000 P 02/24/17 300.0 45.85 48.50
TSLA 170224P00305000 P 02/24/17 305.0 50.75 53.45
TSLA 170224P00310000 P 02/24/17 310.0 55.70 58.20
TSLA 170303C00170000 C 03/03/17 170.0 82.35 86.80
TSLA 170303C00175000 C 03/03/17 175.0 77.40 81.80
TSLA 170303C00180000 C 03/03/17 180.0 72.35 76.80
TSLA 170303C00185000 C 03/03/17 185.0 67.50 71.75
TSLA 170303C00190000 C 03/03/17 190.0 62.50 66.45
TSLA 170303C00192500 C 03/03/17 192.5 60.10 64.35
TSLA 170303C00195000 C 03/03/17 195.0 57.70 61.80
TSLA 170303C00197500 C 03/03/17 197.5 55.30 59.55
TSLA 170303C00200000 C 03/03/17 200.0 53.60 56.55
TSLA 170303C00202500 C 03/03/17 202.5 51.30 54.50
TSLA 170303C00205000 C 03/03/17 205.0 48.95 51.55
TSLA 170303C00207500 C 03/03/17 207.5 47.45 48.25
TSLA 170303C00210000 C 03/03/17 210.0 44.15 47.40
TSLA 170303C00212500 C 03/03/17 212.5 42.00 44.60
TSLA 170303C00215000 C 03/03/17 215.0 39.80 41.85
TSLA 170303C00217500 C 03/03/17 217.5 37.60 39.85
TSLA 170303C00220000 C 03/03/17 220.0 35.55 37.55
TSLA 170303C00222500 C 03/03/17 222.5 33.35 35.40
TSLA 170303C00225000 C 03/03/17 225.0 31.40 33.05
TSLA 170303C00227500 C 03/03/17 227.5 29.30 31.05
TSLA 170303C00230000 C 03/03/17 230.0 27.90 28.65
TSLA 170303C00232500 C 03/03/17 232.5 26.20 26.70
TSLA 170303C00235000 C 03/03/17 235.0 24.10 24.80
TSLA 170303C00237500 C 03/03/17 237.5 22.00 23.50
TSLA 170303C00240000 C 03/03/17 240.0 20.80 21.25
TSLA 170303C00242500 C 03/03/17 242.5 18.95 19.85
TSLA 170303C00245000 C 03/03/17 245.0 17.50 17.95
TSLA 170303C00247500 C 03/03/17 247.5 15.55 16.70
TSLA 170303C00250000 C 03/03/17 250.0 14.60 15.00
TSLA 170303C00252500 C 03/03/17 252.5 13.25 13.65
TSLA 170303C00255000 C 03/03/17 255.0 12.00 12.35
TSLA 170303C00257500 C 03/03/17 257.5 10.65 11.40
TSLA 170303C00260000 C 03/03/17 260.0 9.70 9.95
TSLA 170303C00262500 C 03/03/17 262.5 8.70 9.10
TSLA 170303C00265000 C 03/03/17 265.0 7.85 8.20
TSLA 170303C00267500 C 03/03/17 267.5 6.85 7.40
TSLA 170303C00270000 C 03/03/17 270.0 6.20 6.50
TSLA 170303C00272500 C 03/03/17 272.5 5.50 5.75
TSLA 170303C00275000 C 03/03/17 275.0 4.85 5.05
TSLA 170303C00280000 C 03/03/17 280.0 3.80 4.00
TSLA 170303C00285000 C 03/03/17 285.0 2.77 3.30
TSLA 170303C00290000 C 03/03/17 290.0 2.26 2.41
TSLA 170303C00295000 C 03/03/17 295.0 1.56 1.96
TSLA 170303C00300000 C 03/03/17 300.0 1.30 1.68
TSLA 170303C00305000 C 03/03/17 305.0 0.83 1.20
TSLA 170303C00310000 C 03/03/17 310.0 0.62 0.98
TSLA 170303P00170000 P 03/03/17 170.0 0.11 0.54
TSLA 170303P00175000 P 03/03/17 175.0 0.27 0.54
TSLA 170303P00180000 P 03/03/17 180.0 0.36 0.53
TSLA 170303P00185000 P 03/03/17 185.0 0.47 0.59
TSLA 170303P00190000 P 03/03/17 190.0 0.51 0.95
TSLA 170303P00192500 P 03/03/17 192.5 0.69 0.87
TSLA 170303P00195000 P 03/03/17 195.0 0.62 1.13
TSLA 170303P00197500 P 03/03/17 197.5 0.90 0.98
TSLA 170303P00200000 P 03/03/17 200.0 1.01 1.10
TSLA 170303P00202500 P 03/03/17 202.5 1.00 1.49
TSLA 170303P00205000 P 03/03/17 205.0 1.30 1.41
TSLA 170303P00207500 P 03/03/17 207.5 1.46 1.58
TSLA 170303P00210000 P 03/03/17 210.0 1.65 1.79
TSLA 170303P00212500 P 03/03/17 212.5 1.88 2.04
TSLA 170303P00215000 P 03/03/17 215.0 2.13 2.30
TSLA 170303P00217500 P 03/03/17 217.5 2.41 2.60
TSLA 170303P00220000 P 03/03/17 220.0 2.72 2.93
TSLA 170303P00222500 P 03/03/17 222.5 3.05 3.35
TSLA 170303P00225000 P 03/03/17 225.0 3.45 3.75
TSLA 170303P00227500 P 03/03/17 227.5 3.90 4.10
TSLA 170303P00230000 P 03/03/17 230.0 4.35 4.70
TSLA 170303P00232500 P 03/03/17 232.5 4.95 5.35
TSLA 170303P00235000 P 03/03/17 235.0 5.60 5.95
TSLA 170303P00237500 P 03/03/17 237.5 6.30 6.65
TSLA 170303P00240000 P 03/03/17 240.0 7.00 7.40
TSLA 170303P00242500 P 03/03/17 242.5 7.85 8.25
TSLA 170303P00245000 P 03/03/17 245.0 8.75 9.25
TSLA 170303P00247500 P 03/03/17 247.5 9.70 10.05
TSLA 170303P00250000 P 03/03/17 250.0 10.80 11.05
TSLA 170303P00252500 P 03/03/17 252.5 11.95 12.40
TSLA 170303P00255000 P 03/03/17 255.0 13.15 13.75
TSLA 170303P00257500 P 03/03/17 257.5 14.40 15.20
TSLA 170303P00260000 P 03/03/17 260.0 15.90 16.50
TSLA 170303P00262500 P 03/03/17 262.5 17.25 18.15
TSLA 170303P00265000 P 03/03/17 265.0 18.60 19.75
TSLA 170303P00267500 P 03/03/17 267.5 20.40 21.55
TSLA 170303P00270000 P 03/03/17 270.0 22.15 23.25
TSLA 170303P00272500 P 03/03/17 272.5 23.80 25.05
TSLA 170303P00275000 P 03/03/17 275.0 25.65 26.90
TSLA 170303P00280000 P 03/03/17 280.0 29.40 30.95
TSLA 170303P00285000 P 03/03/17 285.0 33.40 35.30
TSLA 170303P00290000 P 03/03/17 290.0 38.05 39.60
TSLA 170303P00295000 P 03/03/17 295.0 42.45 44.10
TSLA 170303P00300000 P 03/03/17 300.0 46.90 48.90
TSLA 170303P00305000 P 03/03/17 305.0 50.80 53.75
TSLA 170303P00310000 P 03/03/17 310.0 55.50 58.35
TSLA 170317C00100000 C 03/17/17 100.0 152.30 156.80
TSLA 170317C00105000 C 03/17/17 105.0 147.30 151.65
TSLA 170317C00110000 C 03/17/17 110.0 142.30 146.75
TSLA 170317C00115000 C 03/17/17 115.0 137.30 141.80
TSLA 170317C00120000 C 03/17/17 120.0 132.30 136.70
TSLA 170317C00125000 C 03/17/17 125.0 127.30 131.70
TSLA 170317C00130000 C 03/17/17 130.0 122.40 126.80
TSLA 170317C00135000 C 03/17/17 135.0 117.60 121.70
TSLA 170317C00140000 C 03/17/17 140.0 112.60 116.85
TSLA 170317C00145000 C 03/17/17 145.0 107.40 111.45
TSLA 170317C00150000 C 03/17/17 150.0 104.25 104.80
TSLA 170317C00155000 C 03/17/17 155.0 97.65 101.50
TSLA 170317C00160000 C 03/17/17 160.0 92.65 96.75
TSLA 170317C00165000 C 03/17/17 165.0 89.30 89.80
TSLA 170317C00170000 C 03/17/17 170.0 84.25 84.85
TSLA 170317C00175000 C 03/17/17 175.0 79.30 79.85
TSLA 170317C00180000 C 03/17/17 180.0 74.40 74.90
TSLA 170317C00185000 C 03/17/17 185.0 69.45 70.15
TSLA 170317C00190000 C 03/17/17 190.0 64.50 65.55
TSLA 170317C00195000 C 03/17/17 195.0 59.80 60.40
TSLA 170317C00200000 C 03/17/17 200.0 55.10 55.60
TSLA 170317C00205000 C 03/17/17 205.0 50.50 50.95
TSLA 170317C00210000 C 03/17/17 210.0 45.95 46.45
TSLA 170317C00215000 C 03/17/17 215.0 41.55 42.00
TSLA 170317C00220000 C 03/17/17 220.0 37.25 37.70
TSLA 170317C00225000 C 03/17/17 225.0 33.15 33.60
TSLA 170317C00230000 C 03/17/17 230.0 29.25 29.70
TSLA 170317C00235000 C 03/17/17 235.0 25.40 26.00
TSLA 170317C00240000 C 03/17/17 240.0 22.10 22.50
TSLA 170317C00245000 C 03/17/17 245.0 18.95 19.30
TSLA 170317C00250000 C 03/17/17 250.0 16.25 16.45
TSLA 170317C00255000 C 03/17/17 255.0 13.50 13.80
TSLA 170317C00260000 C 03/17/17 260.0 11.20 11.50
TSLA 170317C00265000 C 03/17/17 265.0 9.25 9.50
TSLA 170317C00270000 C 03/17/17 270.0 7.50 7.75
TSLA 170317C00275000 C 03/17/17 275.0 6.10 6.30
TSLA 170317C00280000 C 03/17/17 280.0 4.85 5.05
TSLA 170317C00285000 C 03/17/17 285.0 3.90 4.10
TSLA 170317C00290000 C 03/17/17 290.0 3.10 3.25
TSLA 170317C00295000 C 03/17/17 295.0 2.50 2.64
TSLA 170317C00300000 C 03/17/17 300.0 2.01 2.12
TSLA 170317C00305000 C 03/17/17 305.0 1.60 1.70
TSLA 170317C00310000 C 03/17/17 310.0 1.27 1.37
TSLA 170317C00315000 C 03/17/17 315.0 1.02 1.10
TSLA 170317C00320000 C 03/17/17 320.0 0.73 0.89
TSLA 170317C00325000 C 03/17/17 325.0 0.60 0.72
TSLA 170317C00330000 C 03/17/17 330.0 0.47 0.59
TSLA 170317C00340000 C 03/17/17 340.0 0.33 0.41
TSLA 170317C00350000 C 03/17/17 350.0 0.19 0.48
TSLA 170317C00360000 C 03/17/17 360.0 0.02 0.41
TSLA 170317C00370000 C 03/17/17 370.0 0.01 0.38
TSLA 170317C00380000 C 03/17/17 380.0 0.01 0.29
TSLA 170317C00390000 C 03/17/17 390.0 0.00 0.32
TSLA 170317C00400000 C 03/17/17 400.0 0.00 0.15
TSLA 170317C00410000 C 03/17/17 410.0 0.00 0.28
TSLA 170317C00420000 C 03/17/17 420.0 0.00 0.22
TSLA 170317P00100000 P 03/17/17 100.0 0.03 0.10
TSLA 170317P00105000 P 03/17/17 105.0 0.00 0.11
TSLA 170317P00110000 P 03/17/17 110.0 0.00 0.13
TSLA 170317P00115000 P 03/17/17 115.0 0.06 0.15
TSLA 170317P00120000 P 03/17/17 120.0 0.05 0.27
TSLA 170317P00125000 P 03/17/17 125.0 0.03 0.19
TSLA 170317P00130000 P 03/17/17 130.0 0.10 0.20
TSLA 170317P00135000 P 03/17/17 135.0 0.02 0.39
TSLA 170317P00140000 P 03/17/17 140.0 0.05 0.39
TSLA 170317P00145000 P 03/17/17 145.0 0.19 0.28
TSLA 170317P00150000 P 03/17/17 150.0 0.22 0.29
TSLA 170317P00155000 P 03/17/17 155.0 0.21 0.34
TSLA 170317P00160000 P 03/17/17 160.0 0.33 0.38
TSLA 170317P00165000 P 03/17/17 165.0 0.38 0.47
TSLA 170317P00170000 P 03/17/17 170.0 0.47 0.53
TSLA 170317P00175000 P 03/17/17 175.0 0.56 0.64
TSLA 170317P00180000 P 03/17/17 180.0 0.71 0.75
TSLA 170317P00185000 P 03/17/17 185.0 0.85 0.94
TSLA 170317P00190000 P 03/17/17 190.0 1.06 1.15
TSLA 170317P00195000 P 03/17/17 195.0 1.31 1.38
TSLA 170317P00200000 P 03/17/17 200.0 1.62 1.71
TSLA 170317P00205000 P 03/17/17 205.0 2.00 2.11
TSLA 170317P00210000 P 03/17/17 210.0 2.50 2.61
TSLA 170317P00215000 P 03/17/17 215.0 3.05 3.25
TSLA 170317P00220000 P 03/17/17 220.0 3.80 4.00
TSLA 170317P00225000 P 03/17/17 225.0 4.65 4.90
TSLA 170317P00230000 P 03/17/17 230.0 5.75 6.00
TSLA 170317P00235000 P 03/17/17 235.0 7.05 7.35
TSLA 170317P00240000 P 03/17/17 240.0 8.60 8.90
TSLA 170317P00245000 P 03/17/17 245.0 10.45 10.80
TSLA 170317P00250000 P 03/17/17 250.0 12.55 12.80
TSLA 170317P00255000 P 03/17/17 255.0 15.00 15.30
TSLA 170317P00260000 P 03/17/17 260.0 17.65 18.00
TSLA 170317P00265000 P 03/17/17 265.0 20.65 21.05
TSLA 170317P00270000 P 03/17/17 270.0 23.90 24.30
TSLA 170317P00275000 P 03/17/17 275.0 26.90 28.20
TSLA 170317P00280000 P 03/17/17 280.0 31.00 31.90
TSLA 170317P00285000 P 03/17/17 285.0 34.80 36.55
TSLA 170317P00290000 P 03/17/17 290.0 39.00 40.85
TSLA 170317P00295000 P 03/17/17 295.0 43.30 45.25
TSLA 170317P00300000 P 03/17/17 300.0 48.20 48.85
TSLA 170317P00305000 P 03/17/17 305.0 52.00 54.30
TSLA 170317P00310000 P 03/17/17 310.0 56.10 59.35
TSLA 170317P00315000 P 03/17/17 315.0 61.50 63.80
TSLA 170317P00320000 P 03/17/17 320.0 65.95 68.60
TSLA 170317P00325000 P 03/17/17 325.0 71.00 73.50
TSLA 170317P00330000 P 03/17/17 330.0 75.55 78.45
TSLA 170317P00340000 P 03/17/17 340.0 85.35 88.30
TSLA 170317P00350000 P 03/17/17 350.0 94.80 98.45
TSLA 170317P00360000 P 03/17/17 360.0 105.00 108.05
TSLA 170317P00370000 P 03/17/17 370.0 114.50 118.60
TSLA 170317P00380000 P 03/17/17 380.0 124.50 128.55
TSLA 170317P00390000 P 03/17/17 390.0 134.50 138.30
TSLA 170317P00400000 P 03/17/17 400.0 145.45 148.00
TSLA 170317P00410000 P 03/17/17 410.0 154.10 158.45
TSLA 170317P00420000 P 03/17/17 420.0 164.10 168.20
TSLA 170616C00095000 C 06/16/17 95.0 157.30 161.75
TSLA 170616C00100000 C 06/16/17 100.0 152.30 156.95
TSLA 170616C00105000 C 06/16/17 105.0 147.30 151.70
TSLA 170616C00110000 C 06/16/17 110.0 142.30 146.95
TSLA 170616C00115000 C 06/16/17 115.0 137.40 141.95
TSLA 170616C00120000 C 06/16/17 120.0 132.30 136.75
TSLA 170616C00125000 C 06/16/17 125.0 127.30 131.95
TSLA 170616C00130000 C 06/16/17 130.0 122.30 126.55
TSLA 170616C00135000 C 06/16/17 135.0 117.30 121.70
TSLA 170616C00140000 C 06/16/17 140.0 112.70 115.55
TSLA 170616C00145000 C 06/16/17 145.0 107.75 111.60
TSLA 170616C00150000 C 06/16/17 150.0 102.95 106.45
TSLA 170616C00155000 C 06/16/17 155.0 98.00 101.00
TSLA 170616C00160000 C 06/16/17 160.0 94.65 95.25
TSLA 170616C00165000 C 06/16/17 165.0 88.45 92.35
TSLA 170616C00170000 C 06/16/17 170.0 83.85 87.35
TSLA 170616C00175000 C 06/16/17 175.0 80.40 81.15
TSLA 170616C00180000 C 06/16/17 180.0 76.05 76.55
TSLA 170616C00185000 C 06/16/17 185.0 70.55 72.70
TSLA 170616C00190000 C 06/16/17 190.0 67.10 67.65
TSLA 170616C00195000 C 06/16/17 195.0 62.80 63.35
TSLA 170616C00200000 C 06/16/17 200.0 58.60 59.15
TSLA 170616C00205000 C 06/16/17 205.0 53.40 55.40
TSLA 170616C00210000 C 06/16/17 210.0 50.55 51.05
TSLA 170616C00215000 C 06/16/17 215.0 45.85 47.80
TSLA 170616C00220000 C 06/16/17 220.0 43.05 43.55
TSLA 170616C00225000 C 06/16/17 225.0 39.50 40.00
TSLA 170616C00230000 C 06/16/17 230.0 36.10 36.65
TSLA 170616C00235000 C 06/16/17 235.0 32.90 33.45
TSLA 170616C00240000 C 06/16/17 240.0 29.90 30.40
TSLA 170616C00245000 C 06/16/17 245.0 27.05 27.55
TSLA 170616C00250000 C 06/16/17 250.0 24.40 24.85
TSLA 170616C00255000 C 06/16/17 255.0 21.95 22.35
TSLA 170616C00260000 C 06/16/17 260.0 19.65 20.00
TSLA 170616C00265000 C 06/16/17 265.0 17.55 17.85
TSLA 170616C00270000 C 06/16/17 270.0 15.65 16.00
TSLA 170616C00275000 C 06/16/17 275.0 13.90 14.20
TSLA 170616C00280000 C 06/16/17 280.0 12.25 12.60
TSLA 170616C00285000 C 06/16/17 285.0 10.85 11.15
TSLA 170616C00290000 C 06/16/17 290.0 9.55 9.80
TSLA 170616C00295000 C 06/16/17 295.0 8.40 8.65
TSLA 170616C00300000 C 06/16/17 300.0 7.40 7.65
TSLA 170616C00305000 C 06/16/17 305.0 6.65 6.70
TSLA 170616C00310000 C 06/16/17 310.0 5.60 5.95
TSLA 170616C00320000 C 06/16/17 320.0 4.10 4.65
TSLA 170616C00330000 C 06/16/17 330.0 3.05 3.60
TSLA 170616C00340000 C 06/16/17 340.0 2.58 2.74
TSLA 170616C00350000 C 06/16/17 350.0 2.00 2.15
TSLA 170616C00360000 C 06/16/17 360.0 1.25 1.77
TSLA 170616C00370000 C 06/16/17 370.0 1.20 1.37
TSLA 170616C00380000 C 06/16/17 380.0 0.67 1.24
TSLA 170616C00390000 C 06/16/17 390.0 0.48 1.00
TSLA 170616C00400000 C 06/16/17 400.0 0.32 0.80
TSLA 170616P00095000 P 06/16/17 95.0 0.14 0.30
TSLA 170616P00100000 P 06/16/17 100.0 0.20 0.41
TSLA 170616P00105000 P 06/16/17 105.0 0.16 0.58
TSLA 170616P00110000 P 06/16/17 110.0 0.23 0.65
TSLA 170616P00115000 P 06/16/17 115.0 0.31 0.73
TSLA 170616P00120000 P 06/16/17 120.0 0.52 0.78
TSLA 170616P00125000 P 06/16/17 125.0 0.62 0.82
TSLA 170616P00130000 P 06/16/17 130.0 0.80 0.91
TSLA 170616P00135000 P 06/16/17 135.0 0.86 1.06
TSLA 170616P00140000 P 06/16/17 140.0 0.96 1.42
TSLA 170616P00145000 P 06/16/17 145.0 1.18 1.60
TSLA 170616P00150000 P 06/16/17 150.0 1.41 1.56
TSLA 170616P00155000 P 06/16/17 155.0 1.60 1.92
TSLA 170616P00160000 P 06/16/17 160.0 1.93 2.08
TSLA 170616P00165000 P 06/16/17 165.0 2.26 2.42
TSLA 170616P00170000 P 06/16/17 170.0 2.68 2.82
TSLA 170616P00175000 P 06/16/17 175.0 3.05 3.25
TSLA 170616P00180000 P 06/16/17 180.0 3.55 3.80
TSLA 170616P00185000 P 06/16/17 185.0 4.15 4.40
TSLA 170616P00190000 P 06/16/17 190.0 4.75 5.05
TSLA 170616P00195000 P 06/16/17 195.0 5.55 5.85
TSLA 170616P00200000 P 06/16/17 200.0 6.40 6.60
TSLA 170616P00205000 P 06/16/17 205.0 7.35 7.60
TSLA 170616P00210000 P 06/16/17 210.0 8.40 8.65
TSLA 170616P00215000 P 06/16/17 215.0 9.65 9.90
TSLA 170616P00220000 P 06/16/17 220.0 11.00 11.25
TSLA 170616P00225000 P 06/16/17 225.0 12.45 12.75
TSLA 170616P00230000 P 06/16/17 230.0 14.10 14.40
TSLA 170616P00235000 P 06/16/17 235.0 15.90 16.25
TSLA 170616P00240000 P 06/16/17 240.0 17.90 18.35
TSLA 170616P00245000 P 06/16/17 245.0 20.05 20.40
TSLA 170616P00250000 P 06/16/17 250.0 22.60 22.90
TSLA 170616P00255000 P 06/16/17 255.0 24.90 25.45
TSLA 170616P00260000 P 06/16/17 260.0 27.60 28.20
TSLA 170616P00265000 P 06/16/17 265.0 30.50 31.10
TSLA 170616P00270000 P 06/16/17 270.0 33.35 34.55
TSLA 170616P00275000 P 06/16/17 275.0 36.80 37.50
TSLA 170616P00280000 P 06/16/17 280.0 40.15 40.90
TSLA 170616P00285000 P 06/16/17 285.0 43.45 44.90
TSLA 170616P00290000 P 06/16/17 290.0 47.20 48.75
TSLA 170616P00295000 P 06/16/17 295.0 50.80 52.65
TSLA 170616P00300000 P 06/16/17 300.0 54.90 56.60
TSLA 170616P00305000 P 06/16/17 305.0 58.85 60.75
TSLA 170616P00310000 P 06/16/17 310.0 63.35 64.25
TSLA 170616P00320000 P 06/16/17 320.0 71.15 73.55
TSLA 170616P00330000 P 06/16/17 330.0 80.90 81.75
TSLA 170616P00340000 P 06/16/17 340.0 89.65 91.85
TSLA 170616P00350000 P 06/16/17 350.0 99.00 101.20
TSLA 170616P00360000 P 06/16/17 360.0 108.45 110.75
TSLA 170616P00370000 P 06/16/17 370.0 118.55 119.90
TSLA 170616P00380000 P 06/16/17 380.0 127.05 130.30
TSLA 170616P00390000 P 06/16/17 390.0 136.30 140.10
TSLA 170616P00400000 P 06/16/17 400.0 147.45 149.00
TSLA 170915C00120000 C 09/15/17 120.0 132.50 136.95
TSLA 170915C00125000 C 09/15/17 125.0 127.60 132.00
TSLA 170915C00130000 C 09/15/17 130.0 122.80 127.00
TSLA 170915C00135000 C 09/15/17 135.0 118.05 122.20
TSLA 170915C00140000 C 09/15/17 140.0 113.25 117.20
TSLA 170915C00145000 C 09/15/17 145.0 108.60 112.40
TSLA 170915C00150000 C 09/15/17 150.0 103.75 107.80
TSLA 170915C00155000 C 09/15/17 155.0 99.20 103.00
TSLA 170915C00160000 C 09/15/17 160.0 94.60 98.40
TSLA 170915C00165000 C 09/15/17 165.0 90.10 93.80
TSLA 170915C00170000 C 09/15/17 170.0 85.75 88.35
TSLA 170915C00175000 C 09/15/17 175.0 81.50 84.15
TSLA 170915C00180000 C 09/15/17 180.0 76.95 79.65
TSLA 170915C00185000 C 09/15/17 185.0 73.00 75.60
TSLA 170915C00190000 C 09/15/17 190.0 68.65 71.25
TSLA 170915C00195000 C 09/15/17 195.0 64.75 67.40
TSLA 170915C00200000 C 09/15/17 200.0 60.75 63.60
TSLA 170915C00205000 C 09/15/17 205.0 57.15 59.80
TSLA 170915C00210000 C 09/15/17 210.0 53.55 55.65
TSLA 170915C00215000 C 09/15/17 215.0 50.05 52.10
TSLA 170915C00220000 C 09/15/17 220.0 46.70 48.70
TSLA 170915C00225000 C 09/15/17 225.0 43.40 45.45
TSLA 170915C00230000 C 09/15/17 230.0 40.45 42.20
TSLA 170915C00235000 C 09/15/17 235.0 37.40 39.25
TSLA 170915C00240000 C 09/15/17 240.0 34.65 36.30
TSLA 170915C00245000 C 09/15/17 245.0 31.95 34.05
TSLA 170915C00250000 C 09/15/17 250.0 29.85 31.20
TSLA 170915C00255000 C 09/15/17 255.0 27.20 28.45
TSLA 170915C00260000 C 09/15/17 260.0 24.90 26.50
TSLA 170915C00265000 C 09/15/17 265.0 22.95 24.15
TSLA 170915C00270000 C 09/15/17 270.0 21.10 22.00
TSLA 170915C00275000 C 09/15/17 275.0 19.00 20.00
TSLA 170915C00280000 C 09/15/17 280.0 17.55 18.40
TSLA 170915C00285000 C 09/15/17 285.0 15.80 17.05
TSLA 170915C00290000 C 09/15/17 290.0 14.35 15.55
TSLA 170915C00295000 C 09/15/17 295.0 12.90 14.15
TSLA 170915C00300000 C 09/15/17 300.0 11.90 12.65
TSLA 170915C00305000 C 09/15/17 305.0 10.80 11.60
TSLA 170915C00310000 C 09/15/17 310.0 9.75 10.60
TSLA 170915C00315000 C 09/15/17 315.0 8.80 9.55
TSLA 170915C00320000 C 09/15/17 320.0 7.80 8.60
TSLA 170915C00325000 C 09/15/17 325.0 7.10 8.15
TSLA 170915C00330000 C 09/15/17 330.0 6.40 7.80
TSLA 170915C00335000 C 09/15/17 335.0 5.75 6.80
TSLA 170915C00340000 C 09/15/17 340.0 5.25 5.80
TSLA 170915C00345000 C 09/15/17 345.0 4.40 5.25
TSLA 170915C00350000 C 09/15/17 350.0 3.95 4.80
TSLA 170915C00360000 C 09/15/17 360.0 3.10 4.15
TSLA 170915C00370000 C 09/15/17 370.0 2.45 3.70
TSLA 170915C00380000 C 09/15/17 380.0 1.93 2.78
TSLA 170915C00390000 C 09/15/17 390.0 1.51 2.71
TSLA 170915C00400000 C 09/15/17 400.0 1.18 2.36
TSLA 170915C00410000 C 09/15/17 410.0 0.89 1.53
TSLA 170915C00420000 C 09/15/17 420.0 0.66 1.33
TSLA 170915C00430000 C 09/15/17 430.0 0.50 1.64
TSLA 170915C00440000 C 09/15/17 440.0 0.33 1.50
TSLA 170915P00120000 P 09/15/17 120.0 1.74 2.00
TSLA 170915P00125000 P 09/15/17 125.0 1.52 2.71
TSLA 170915P00130000 P 09/15/17 130.0 2.12 2.91
TSLA 170915P00135000 P 09/15/17 135.0 2.46 3.20
TSLA 170915P00140000 P 09/15/17 140.0 2.45 3.60
TSLA 170915P00145000 P 09/15/17 145.0 3.15 4.05
TSLA 170915P00150000 P 09/15/17 150.0 3.25 4.50
TSLA 170915P00155000 P 09/15/17 155.0 3.85 4.70
TSLA 170915P00160000 P 09/15/17 160.0 4.50 5.15
TSLA 170915P00165000 P 09/15/17 165.0 5.10 6.10
TSLA 170915P00170000 P 09/15/17 170.0 5.75 6.80
TSLA 170915P00175000 P 09/15/17 175.0 6.25 7.50
TSLA 170915P00180000 P 09/15/17 180.0 7.10 8.25
TSLA 170915P00185000 P 09/15/17 185.0 7.85 8.85
TSLA 170915P00190000 P 09/15/17 190.0 9.10 10.00
TSLA 170915P00195000 P 09/15/17 195.0 10.00 10.65
TSLA 170915P00200000 P 09/15/17 200.0 11.10 11.85
TSLA 170915P00205000 P 09/15/17 205.0 12.50 13.20
TSLA 170915P00210000 P 09/15/17 210.0 13.15 14.50
TSLA 170915P00215000 P 09/15/17 215.0 15.05 16.15
TSLA 170915P00220000 P 09/15/17 220.0 16.70 17.75
TSLA 170915P00225000 P 09/15/17 225.0 18.55 19.40
TSLA 170915P00230000 P 09/15/17 230.0 20.45 21.35
TSLA 170915P00235000 P 09/15/17 235.0 22.30 23.35
TSLA 170915P00240000 P 09/15/17 240.0 24.45 25.95
TSLA 170915P00245000 P 09/15/17 245.0 27.00 28.60
TSLA 170915P00250000 P 09/15/17 250.0 29.35 30.75
TSLA 170915P00255000 P 09/15/17 255.0 31.80 33.45
TSLA 170915P00260000 P 09/15/17 260.0 34.75 35.80
TSLA 170915P00265000 P 09/15/17 265.0 37.55 38.65
TSLA 170915P00270000 P 09/15/17 270.0 40.25 41.95
TSLA 170915P00275000 P 09/15/17 275.0 43.40 45.10
TSLA 170915P00280000 P 09/15/17 280.0 46.65 48.20
TSLA 170915P00285000 P 09/15/17 285.0 50.05 51.80
TSLA 170915P00290000 P 09/15/17 290.0 53.45 55.30
TSLA 170915P00295000 P 09/15/17 295.0 56.90 58.85
TSLA 170915P00300000 P 09/15/17 300.0 60.70 62.70
TSLA 170915P00305000 P 09/15/17 305.0 64.50 66.40
TSLA 170915P00310000 P 09/15/17 310.0 68.60 70.50
TSLA 170915P00315000 P 09/15/17 315.0 72.35 74.50
TSLA 170915P00320000 P 09/15/17 320.0 76.70 78.50
TSLA 170915P00325000 P 09/15/17 325.0 80.75 82.80
TSLA 170915P00330000 P 09/15/17 330.0 85.25 87.10
TSLA 170915P00335000 P 09/15/17 335.0 89.15 91.40
TSLA 170915P00340000 P 09/15/17 340.0 94.05 95.80
TSLA 170915P00345000 P 09/15/17 345.0 97.90 100.30
TSLA 170915P00350000 P 09/15/17 350.0 102.65 104.65
TSLA 170915P00360000 P 09/15/17 360.0 112.10 113.90
TSLA 170915P00370000 P 09/15/17 370.0 121.15 123.10
TSLA 170915P00380000 P 09/15/17 380.0 130.20 132.55
TSLA 170915P00390000 P 09/15/17 390.0 139.65 142.10
TSLA 170915P00400000 P 09/15/17 400.0 148.70 151.85
TSLA 170915P00410000 P 09/15/17 410.0 158.30 161.50
TSLA 170915P00420000 P 09/15/17 420.0 168.10 171.15
TSLA 170915P00430000 P 09/15/17 430.0 177.90 180.90
TSLA 170915P00440000 P 09/15/17 440.0 187.70 190.80
TSLA 171117C00125000 C 11/17/17 125.0 128.20 132.20
TSLA 171117C00130000 C 11/17/17 130.0 123.40 127.40
TSLA 171117C00135000 C 11/17/17 135.0 118.70 122.60
TSLA 171117C00140000 C 11/17/17 140.0 113.95 117.80
TSLA 171117C00145000 C 11/17/17 145.0 109.40 113.20
TSLA 171117C00150000 C 11/17/17 150.0 104.80 108.60
TSLA 171117C00155000 C 11/17/17 155.0 100.25 104.20
TSLA 171117C00160000 C 11/17/17 160.0 96.05 99.40
TSLA 171117C00165000 C 11/17/17 165.0 91.65 94.45
TSLA 171117C00170000 C 11/17/17 170.0 87.30 89.95
TSLA 171117C00175000 C 11/17/17 175.0 83.10 85.80
TSLA 171117C00180000 C 11/17/17 180.0 78.90 81.55
TSLA 171117C00185000 C 11/17/17 185.0 74.90 77.80
TSLA 171117C00190000 C 11/17/17 190.0 71.10 73.75
TSLA 171117C00195000 C 11/17/17 195.0 67.30 70.10
TSLA 171117C00200000 C 11/17/17 200.0 63.50 66.25
TSLA 171117C00205000 C 11/17/17 205.0 59.90 62.55
TSLA 171117C00210000 C 11/17/17 210.0 56.50 58.85
TSLA 171117C00215000 C 11/17/17 215.0 53.10 55.50
TSLA 171117C00220000 C 11/17/17 220.0 49.70 52.30
TSLA 171117C00225000 C 11/17/17 225.0 46.60 48.90
TSLA 171117C00230000 C 11/17/17 230.0 43.60 45.85
TSLA 171117C00235000 C 11/17/17 235.0 40.75 43.15
TSLA 171117C00240000 C 11/17/17 240.0 38.05 40.40
TSLA 171117C00245000 C 11/17/17 245.0 35.50 37.85
TSLA 171117C00250000 C 11/17/17 250.0 33.60 35.25
TSLA 171117C00255000 C 11/17/17 255.0 31.15 32.70
TSLA 171117C00260000 C 11/17/17 260.0 28.30 30.25
TSLA 171117C00265000 C 11/17/17 265.0 26.60 28.70
TSLA 171117C00270000 C 11/17/17 270.0 24.65 26.00
TSLA 171117C00275000 C 11/17/17 275.0 22.95 24.50
TSLA 171117C00280000 C 11/17/17 280.0 21.10 22.45
TSLA 171117C00285000 C 11/17/17 285.0 19.05 20.70
TSLA 171117C00290000 C 11/17/17 290.0 17.95 19.65
TSLA 171117C00295000 C 11/17/17 295.0 16.30 17.75
TSLA 171117C00300000 C 11/17/17 300.0 15.00 16.15
TSLA 171117C00305000 C 11/17/17 305.0 13.50 14.85
TSLA 171117C00310000 C 11/17/17 310.0 12.85 14.25
TSLA 171117C00315000 C 11/17/17 315.0 11.80 12.50
TSLA 171117C00320000 C 11/17/17 320.0 10.85 11.65
TSLA 171117C00325000 C 11/17/17 325.0 9.65 10.75
TSLA 171117C00330000 C 11/17/17 330.0 8.80 9.65
TSLA 171117C00335000 C 11/17/17 335.0 8.35 9.10
TSLA 171117C00340000 C 11/17/17 340.0 7.25 8.40
TSLA 171117C00350000 C 11/17/17 350.0 6.35 7.05
TSLA 171117C00360000 C 11/17/17 360.0 4.85 6.20
TSLA 171117C00370000 C 11/17/17 370.0 3.95 5.45
TSLA 171117P00125000 P 11/17/17 125.0 2.60 3.60
TSLA 171117P00130000 P 11/17/17 130.0 2.91 4.55
TSLA 171117P00135000 P 11/17/17 135.0 3.45 5.00
TSLA 171117P00140000 P 11/17/17 140.0 3.95 5.40
TSLA 171117P00145000 P 11/17/17 145.0 4.45 6.10
TSLA 171117P00150000 P 11/17/17 150.0 5.15 6.60
TSLA 171117P00155000 P 11/17/17 155.0 5.80 7.25
TSLA 171117P00160000 P 11/17/17 160.0 6.45 7.95
TSLA 171117P00165000 P 11/17/17 165.0 7.30 8.65
TSLA 171117P00170000 P 11/17/17 170.0 8.10 9.50
TSLA 171117P00175000 P 11/17/17 175.0 9.00 9.70
TSLA 171117P00180000 P 11/17/17 180.0 9.90 10.80
TSLA 171117P00185000 P 11/17/17 185.0 10.55 12.15
TSLA 171117P00190000 P 11/17/17 190.0 11.75 13.35
TSLA 171117P00195000 P 11/17/17 195.0 13.00 14.60
TSLA 171117P00200000 P 11/17/17 200.0 14.75 15.95
TSLA 171117P00205000 P 11/17/17 205.0 15.80 17.60
TSLA 171117P00210000 P 11/17/17 210.0 17.30 18.75
TSLA 171117P00215000 P 11/17/17 215.0 19.30 20.20
TSLA 171117P00220000 P 11/17/17 220.0 20.60 22.40
TSLA 171117P00225000 P 11/17/17 225.0 22.65 23.90
TSLA 171117P00230000 P 11/17/17 230.0 24.70 26.20
TSLA 171117P00235000 P 11/17/17 235.0 26.90 28.55
TSLA 171117P00240000 P 11/17/17 240.0 29.30 30.50
TSLA 171117P00245000 P 11/17/17 245.0 31.40 33.35
TSLA 171117P00250000 P 11/17/17 250.0 34.20 35.55
TSLA 171117P00255000 P 11/17/17 255.0 36.65 38.35
TSLA 171117P00260000 P 11/17/17 260.0 39.30 41.10
TSLA 171117P00265000 P 11/17/17 265.0 42.15 43.90
TSLA 171117P00270000 P 11/17/17 270.0 45.15 46.90
TSLA 171117P00275000 P 11/17/17 275.0 48.20 49.95
TSLA 171117P00280000 P 11/17/17 280.0 51.45 53.20
TSLA 171117P00285000 P 11/17/17 285.0 54.70 56.50
TSLA 171117P00290000 P 11/17/17 290.0 58.15 59.90
TSLA 171117P00295000 P 11/17/17 295.0 61.60 63.45
TSLA 171117P00300000 P 11/17/17 300.0 65.15 67.05
TSLA 171117P00305000 P 11/17/17 305.0 68.85 70.75
TSLA 171117P00310000 P 11/17/17 310.0 72.70 74.55
TSLA 171117P00315000 P 11/17/17 315.0 76.50 78.40
TSLA 171117P00320000 P 11/17/17 320.0 80.40 82.40
TSLA 171117P00325000 P 11/17/17 325.0 84.50 86.45
TSLA 171117P00330000 P 11/17/17 330.0 88.55 90.70
TSLA 171117P00335000 P 11/17/17 335.0 92.85 94.90
TSLA 171117P00340000 P 11/17/17 340.0 96.80 99.15
TSLA 171117P00350000 P 11/17/17 350.0 105.65 107.85
TSLA 171117P00360000 P 11/17/17 360.0 114.40 116.70
TSLA 171117P00370000 P 11/17/17 370.0 122.55 125.75
TSLA 180119C00020000 C 01/19/18 20.0 232.20 236.90
TSLA 180119C00025000 C 01/19/18 25.0 227.20 231.90
TSLA 180119C00030000 C 01/19/18 30.0 222.20 226.90
TSLA 180119C00035000 C 01/19/18 35.0 217.20 221.90
TSLA 180119C00040000 C 01/19/18 40.0 212.20 216.90
TSLA 180119C00045000 C 01/19/18 45.0 207.20 211.90
TSLA 180119C00050000 C 01/19/18 50.0 202.20 206.90
TSLA 180119C00055000 C 01/19/18 55.0 197.20 201.90
TSLA 180119C00060000 C 01/19/18 60.0 192.20 196.90
TSLA 180119C00065000 C 01/19/18 65.0 187.20 191.90
TSLA 180119C00070000 C 01/19/18 70.0 182.25 187.00
TSLA 180119C00075000 C 01/19/18 75.0 177.20 181.90
TSLA 180119C00080000 C 01/19/18 80.0 172.20 176.90
TSLA 180119C00085000 C 01/19/18 85.0 167.20 171.90
TSLA 180119C00090000 C 01/19/18 90.0 162.20 166.90
TSLA 180119C00095000 C 01/19/18 95.0 157.20 161.90
TSLA 180119C00100000 C 01/19/18 100.0 152.30 156.80
TSLA 180119C00105000 C 01/19/18 105.0 147.30 151.95
TSLA 180119C00110000 C 01/19/18 110.0 142.50 147.00
TSLA 180119C00115000 C 01/19/18 115.0 137.70 142.00
TSLA 180119C00120000 C 01/19/18 120.0 133.00 137.45
TSLA 180119C00125000 C 01/19/18 125.0 128.30 132.50
TSLA 180119C00130000 C 01/19/18 130.0 123.60 128.00
TSLA 180119C00135000 C 01/19/18 135.0 119.00 123.35
TSLA 180119C00140000 C 01/19/18 140.0 114.40 118.75
TSLA 180119C00145000 C 01/19/18 145.0 109.90 114.00
TSLA 180119C00150000 C 01/19/18 150.0 105.50 109.70
TSLA 180119C00155000 C 01/19/18 155.0 101.10 104.60
TSLA 180119C00160000 C 01/19/18 160.0 96.70 99.65
TSLA 180119C00165000 C 01/19/18 165.0 92.50 95.60
TSLA 180119C00170000 C 01/19/18 170.0 88.30 91.95
TSLA 180119C00175000 C 01/19/18 175.0 84.30 87.05
TSLA 180119C00180000 C 01/19/18 180.0 81.05 83.55
TSLA 180119C00185000 C 01/19/18 185.0 77.20 79.15
TSLA 180119C00190000 C 01/19/18 190.0 72.70 75.00
TSLA 180119C00195000 C 01/19/18 195.0 69.15 71.55
TSLA 180119C00200000 C 01/19/18 200.0 67.20 67.90
TSLA 180119C00210000 C 01/19/18 210.0 59.20 60.50
TSLA 180119C00220000 C 01/19/18 220.0 52.45 54.90
TSLA 180119C00230000 C 01/19/18 230.0 46.55 48.65
TSLA 180119C00240000 C 01/19/18 240.0 40.55 42.60
TSLA 180119C00250000 C 01/19/18 250.0 37.00 37.50
TSLA 180119C00260000 C 01/19/18 260.0 30.55 33.75
TSLA 180119C00270000 C 01/19/18 270.0 26.70 28.85
TSLA 180119C00280000 C 01/19/18 280.0 23.90 25.00
TSLA 180119C00290000 C 01/19/18 290.0 20.25 21.75
TSLA 180119C00300000 C 01/19/18 300.0 18.30 18.85
TSLA 180119C00310000 C 01/19/18 310.0 14.50 16.10
TSLA 180119C00320000 C 01/19/18 320.0 13.00 13.90
TSLA 180119C00330000 C 01/19/18 330.0 11.15 11.90
TSLA 180119C00340000 C 01/19/18 340.0 9.55 10.40
TSLA 180119C00350000 C 01/19/18 350.0 8.50 9.15
TSLA 180119C00360000 C 01/19/18 360.0 7.00 7.70
TSLA 180119C00370000 C 01/19/18 370.0 5.85 6.60
TSLA 180119C00380000 C 01/19/18 380.0 4.50 6.00
TSLA 180119C00390000 C 01/19/18 390.0 4.15 5.30
TSLA 180119C00400000 C 01/19/18 400.0 3.80 4.10
TSLA 180119C00410000 C 01/19/18 410.0 3.15 3.80
TSLA 180119C00420000 C 01/19/18 420.0 2.72 3.70
TSLA 180119C00430000 C 01/19/18 430.0 2.16 3.10
TSLA 180119C00440000 C 01/19/18 440.0 1.84 2.40
TSLA 180119C00450000 C 01/19/18 450.0 1.75 2.00
TSLA 180119C00460000 C 01/19/18 460.0 1.54 1.90
TSLA 180119C00470000 C 01/19/18 470.0 1.14 1.75
TSLA 180119C00480000 C 01/19/18 480.0 1.10 1.45
TSLA 180119P00020000 P 01/19/18 20.0 0.06 0.08
TSLA 180119P00025000 P 01/19/18 25.0 0.10 0.16
TSLA 180119P00030000 P 01/19/18 30.0 0.10 0.18
TSLA 180119P00035000 P 01/19/18 35.0 0.00 0.25
TSLA 180119P00040000 P 01/19/18 40.0 0.20 0.70
TSLA 180119P00045000 P 01/19/18 45.0 0.30 0.50
TSLA 180119P00050000 P 01/19/18 50.0 0.45 0.67
TSLA 180119P00055000 P 01/19/18 55.0 0.05 1.28
TSLA 180119P00060000 P 01/19/18 60.0 0.18 1.20
TSLA 180119P00065000 P 01/19/18 65.0 0.65 1.19
TSLA 180119P00070000 P 01/19/18 70.0 1.10 1.15
TSLA 180119P00075000 P 01/19/18 75.0 1.00 1.97
TSLA 180119P00080000 P 01/19/18 80.0 1.50 1.65
TSLA 180119P00085000 P 01/19/18 85.0 1.17 2.41
TSLA 180119P00090000 P 01/19/18 90.0 1.44 2.65
TSLA 180119P00095000 P 01/19/18 95.0 1.85 2.93
TSLA 180119P00100000 P 01/19/18 100.0 2.65 2.80
TSLA 180119P00105000 P 01/19/18 105.0 2.33 3.60
TSLA 180119P00110000 P 01/19/18 110.0 3.20 3.95
TSLA 180119P00115000 P 01/19/18 115.0 3.55 4.35
TSLA 180119P00120000 P 01/19/18 120.0 4.00 4.50
TSLA 180119P00125000 P 01/19/18 125.0 4.40 4.80
TSLA 180119P00130000 P 01/19/18 130.0 4.20 5.40
TSLA 180119P00135000 P 01/19/18 135.0 5.05 5.95
TSLA 180119P00140000 P 01/19/18 140.0 6.10 6.95
TSLA 180119P00145000 P 01/19/18 145.0 6.45 7.55
TSLA 180119P00150000 P 01/19/18 150.0 7.25 7.80
TSLA 180119P00155000 P 01/19/18 155.0 7.65 8.75
TSLA 180119P00160000 P 01/19/18 160.0 8.90 9.35
TSLA 180119P00165000 P 01/19/18 165.0 9.40 10.85
TSLA 180119P00170000 P 01/19/18 170.0 10.00 11.50
TSLA 180119P00175000 P 01/19/18 175.0 11.35 12.20
TSLA 180119P00180000 P 01/19/18 180.0 12.45 13.55
TSLA 180119P00185000 P 01/19/18 185.0 13.15 14.40
TSLA 180119P00190000 P 01/19/18 190.0 14.40 16.05
TSLA 180119P00195000 P 01/19/18 195.0 16.50 17.15
TSLA 180119P00200000 P 01/19/18 200.0 17.60 18.45
TSLA 180119P00210000 P 01/19/18 210.0 20.60 21.75
TSLA 180119P00220000 P 01/19/18 220.0 24.30 25.25
TSLA 180119P00230000 P 01/19/18 230.0 28.25 29.50
TSLA 180119P00240000 P 01/19/18 240.0 32.60 34.10
TSLA 180119P00250000 P 01/19/18 250.0 37.70 39.05
TSLA 180119P00260000 P 01/19/18 260.0 43.00 44.40
TSLA 180119P00270000 P 01/19/18 270.0 49.30 50.40
TSLA 180119P00280000 P 01/19/18 280.0 55.55 56.55
TSLA 180119P00290000 P 01/19/18 290.0 61.60 63.55
TSLA 180119P00300000 P 01/19/18 300.0 68.55 70.80
TSLA 180119P00310000 P 01/19/18 310.0 75.90 78.20
TSLA 180119P00320000 P 01/19/18 320.0 82.90 85.70
TSLA 180119P00330000 P 01/19/18 330.0 91.35 94.25
TSLA 180119P00340000 P 01/19/18 340.0 99.65 102.60
TSLA 180119P00350000 P 01/19/18 350.0 108.15 111.15
TSLA 180119P00360000 P 01/19/18 360.0 117.00 119.80
TSLA 180119P00370000 P 01/19/18 370.0 125.70 128.60
TSLA 180119P00380000 P 01/19/18 380.0 134.75 137.80
TSLA 180119P00390000 P 01/19/18 390.0 142.90 146.80
TSLA 180119P00400000 P 01/19/18 400.0 153.45 156.00
TSLA 180119P00410000 P 01/19/18 410.0 162.00 165.40
TSLA 180119P00420000 P 01/19/18 420.0 170.90 174.80
TSLA 180119P00430000 P 01/19/18 430.0 180.50 184.20
TSLA 180119P00440000 P 01/19/18 440.0 190.10 194.50
TSLA 180119P00450000 P 01/19/18 450.0 199.70 204.00
TSLA 180119P00460000 P 01/19/18 460.0 209.30 213.00
TSLA 180119P00470000 P 01/19/18 470.0 218.90 222.60
TSLA 180119P00480000 P 01/19/18 480.0 228.70 232.40
TSLA 190118C00050000 C 01/18/19 50.0 202.20 206.90
TSLA 190118C00055000 C 01/18/19 55.0 197.20 201.90
TSLA 190118C00060000 C 01/18/19 60.0 192.20 196.90
TSLA 190118C00065000 C 01/18/19 65.0 187.20 191.90
TSLA 190118C00070000 C 01/18/19 70.0 182.20 187.00
TSLA 190118C00075000 C 01/18/19 75.0 177.20 182.00
TSLA 190118C00080000 C 01/18/19 80.0 172.45 177.00
TSLA 190118C00085000 C 01/18/19 85.0 167.75 172.40
TSLA 190118C00090000 C 01/18/19 90.0 163.10 167.50
TSLA 190118C00095000 C 01/18/19 95.0 158.55 162.50
TSLA 190118C00100000 C 01/18/19 100.0 154.00 158.00
TSLA 190118C00105000 C 01/18/19 105.0 149.55 153.50
TSLA 190118C00110000 C 01/18/19 110.0 145.15 149.00
TSLA 190118C00115000 C 01/18/19 115.0 140.80 145.00
TSLA 190118C00120000 C 01/18/19 120.0 136.50 140.50
TSLA 190118C00125000 C 01/18/19 125.0 132.25 136.50
TSLA 190118C00130000 C 01/18/19 130.0 128.10 132.00
TSLA 190118C00135000 C 01/18/19 135.0 124.00 128.00
TSLA 190118C00140000 C 01/18/19 140.0 120.00 124.00
TSLA 190118C00145000 C 01/18/19 145.0 116.00 120.00
TSLA 190118C00150000 C 01/18/19 150.0 112.50 116.50
TSLA 190118C00155000 C 01/18/19 155.0 108.30 112.50
TSLA 190118C00160000 C 01/18/19 160.0 104.50 108.50
TSLA 190118C00165000 C 01/18/19 165.0 100.95 105.00
TSLA 190118C00170000 C 01/18/19 170.0 97.50 101.50
TSLA 190118C00175000 C 01/18/19 175.0 93.90 98.00
TSLA 190118C00180000 C 01/18/19 180.0 90.50 94.50
TSLA 190118C00185000 C 01/18/19 185.0 87.10 91.00
TSLA 190118C00190000 C 01/18/19 190.0 83.90 87.50
TSLA 190118C00195000 C 01/18/19 195.0 80.70 84.50
TSLA 190118C00200000 C 01/18/19 200.0 77.70 80.00
TSLA 190118C00210000 C 01/18/19 210.0 71.70 75.50
TSLA 190118C00220000 C 01/18/19 220.0 66.10 69.90
TSLA 190118C00230000 C 01/18/19 230.0 63.00 64.50
TSLA 190118C00240000 C 01/18/19 240.0 55.70 59.50
TSLA 190118C00250000 C 01/18/19 250.0 53.00 54.50
TSLA 190118C00260000 C 01/18/19 260.0 46.50 50.35
TSLA 190118C00270000 C 01/18/19 270.0 42.50 46.25
TSLA 190118C00280000 C 01/18/19 280.0 39.05 41.95
TSLA 190118C00290000 C 01/18/19 290.0 35.10 38.45
TSLA 190118C00300000 C 01/18/19 300.0 33.20 35.60
TSLA 190118C00310000 C 01/18/19 310.0 29.00 32.30
TSLA 190118C00320000 C 01/18/19 320.0 27.50 29.60
TSLA 190118C00330000 C 01/18/19 330.0 24.45 27.10
TSLA 190118C00340000 C 01/18/19 340.0 21.55 24.95
TSLA 190118C00350000 C 01/18/19 350.0 21.25 22.50
TSLA 190118C00360000 C 01/18/19 360.0 18.30 21.00
TSLA 190118C00365000 C 01/18/19 365.0 16.75 19.75
TSLA 190118C00370000 C 01/18/19 370.0 15.80 18.95
TSLA 190118C00375000 C 01/18/19 375.0 15.50 17.70
TSLA 190118C00380000 C 01/18/19 380.0 14.45 17.80
TSLA 190118C00385000 C 01/18/19 385.0 13.65 16.40
TSLA 190118C00390000 C 01/18/19 390.0 12.70 16.65
TSLA 190118C00395000 C 01/18/19 395.0 12.10 14.80
TSLA 190118C00400000 C 01/18/19 400.0 11.60 14.40
TSLA 190118C00405000 C 01/18/19 405.0 11.90 14.60
TSLA 190118C00410000 C 01/18/19 410.0 11.05 13.25
TSLA 190118C00415000 C 01/18/19 415.0 10.70 12.60
TSLA 190118C00420000 C 01/18/19 420.0 10.00 12.95
TSLA 190118C00430000 C 01/18/19 430.0 8.75 12.00
TSLA 190118P00050000 P 01/18/19 50.0 1.90 2.50
TSLA 190118P00055000 P 01/18/19 55.0 1.01 3.65
TSLA 190118P00060000 P 01/18/19 60.0 1.26 4.25
TSLA 190118P00065000 P 01/18/19 65.0 1.76 4.65
TSLA 190118P00070000 P 01/18/19 70.0 2.16 6.15
TSLA 190118P00075000 P 01/18/19 75.0 2.82 5.20
TSLA 190118P00080000 P 01/18/19 80.0 3.30 6.35
TSLA 190118P00085000 P 01/18/19 85.0 3.60 6.80
TSLA 190118P00090000 P 01/18/19 90.0 5.10 7.45
TSLA 190118P00095000 P 01/18/19 95.0 5.55 8.15
TSLA 190118P00100000 P 01/18/19 100.0 7.75 8.85
TSLA 190118P00105000 P 01/18/19 105.0 7.80 9.65
TSLA 190118P00110000 P 01/18/19 110.0 8.05 10.45
TSLA 190118P00115000 P 01/18/19 115.0 9.05 11.95
TSLA 190118P00120000 P 01/18/19 120.0 10.75 12.75
TSLA 190118P00125000 P 01/18/19 125.0 10.15 13.70
TSLA 190118P00130000 P 01/18/19 130.0 11.00 13.70
TSLA 190118P00135000 P 01/18/19 135.0 13.65 15.40
TSLA 190118P00140000 P 01/18/19 140.0 13.05 16.15
TSLA 190118P00145000 P 01/18/19 145.0 15.50 17.50
TSLA 190118P00150000 P 01/18/19 150.0 15.40 18.55
TSLA 190118P00155000 P 01/18/19 155.0 16.55 20.85
TSLA 190118P00160000 P 01/18/19 160.0 18.05 21.10
TSLA 190118P00165000 P 01/18/19 165.0 20.15 23.20
TSLA 190118P00170000 P 01/18/19 170.0 22.00 24.65
TSLA 190118P00175000 P 01/18/19 175.0 23.25 25.70
TSLA 190118P00180000 P 01/18/19 180.0 26.00 26.95
TSLA 190118P00185000 P 01/18/19 185.0 26.45 29.55
TSLA 190118P00190000 P 01/18/19 190.0 28.15 31.25
TSLA 190118P00195000 P 01/18/19 195.0 29.30 32.90
TSLA 190118P00200000 P 01/18/19 200.0 32.05 34.70
TSLA 190118P00210000 P 01/18/19 210.0 36.00 39.10
TSLA 190118P00220000 P 01/18/19 220.0 40.00 42.85
TSLA 190118P00230000 P 01/18/19 230.0 45.00 47.75
TSLA 190118P00240000 P 01/18/19 240.0 49.35 52.00
TSLA 190118P00250000 P 01/18/19 250.0 56.15 57.90
TSLA 190118P00260000 P 01/18/19 260.0 59.50 63.40
TSLA 190118P00270000 P 01/18/19 270.0 65.95 69.15
TSLA 190118P00280000 P 01/18/19 280.0 71.50 75.25
TSLA 190118P00290000 P 01/18/19 290.0 78.60 81.60
TSLA 190118P00300000 P 01/18/19 300.0 84.10 88.20
TSLA 190118P00310000 P 01/18/19 310.0 91.10 95.05
TSLA 190118P00320000 P 01/18/19 320.0 98.10 101.75
TSLA 190118P00330000 P 01/18/19 330.0 105.50 109.10
TSLA 190118P00340000 P 01/18/19 340.0 113.10 116.60
TSLA 190118P00350000 P 01/18/19 350.0 120.90 124.35
TSLA 190118P00360000 P 01/18/19 360.0 128.90 132.30
TSLA 190118P00365000 P 01/18/19 365.0 132.90 136.35
TSLA 190118P00370000 P 01/18/19 370.0 137.10 140.40
TSLA 190118P00375000 P 01/18/19 375.0 141.10 144.50
TSLA 190118P00380000 P 01/18/19 380.0 145.30 148.70
TSLA 190118P00385000 P 01/18/19 385.0 149.50 152.85
TSLA 190118P00390000 P 01/18/19 390.0 153.90 157.10
TSLA 190118P00395000 P 01/18/19 395.0 158.10 161.35
TSLA 190118P00400000 P 01/18/19 400.0 162.50 165.65
TSLA 190118P00405000 P 01/18/19 405.0 166.70 169.95
TSLA 190118P00410000 P 01/18/19 410.0 171.10 174.30
TSLA 190118P00415000 P 01/18/19 415.0 175.50 178.70
TSLA 190118P00420000 P 01/18/19 420.0 179.90 183.10
TSLA 190118P00430000 P 01/18/19 430.0 188.90 192.00

OPRA data is delayed 15 minutes.