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 (2016-05-20)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 160805C00130000 C 08/05/16 130.0 102.50 106.15
TSLA 160805C00135000 C 08/05/16 135.0 97.45 100.90
TSLA 160805C00140000 C 08/05/16 140.0 92.40 95.80
TSLA 160805C00145000 C 08/05/16 145.0 87.35 91.00
TSLA 160805C00150000 C 08/05/16 150.0 82.45 86.00
TSLA 160805C00155000 C 08/05/16 155.0 77.40 81.00
TSLA 160805C00160000 C 08/05/16 160.0 72.40 75.80
TSLA 160805C00165000 C 08/05/16 165.0 67.45 70.80
TSLA 160805C00167500 C 08/05/16 167.5 64.90 68.30
TSLA 160805C00170000 C 08/05/16 170.0 62.40 65.90
TSLA 160805C00172500 C 08/05/16 172.5 59.90 63.30
TSLA 160805C00175000 C 08/05/16 175.0 57.45 61.35
TSLA 160805C00177500 C 08/05/16 177.5 54.95 58.45
TSLA 160805C00180000 C 08/05/16 180.0 52.45 55.75
TSLA 160805C00182500 C 08/05/16 182.5 49.90 53.30
TSLA 160805C00185000 C 08/05/16 185.0 47.50 50.90
TSLA 160805C00187500 C 08/05/16 187.5 44.85 48.40
TSLA 160805C00190000 C 08/05/16 190.0 42.45 45.80
TSLA 160805C00192500 C 08/05/16 192.5 40.15 42.85
TSLA 160805C00195000 C 08/05/16 195.0 37.50 41.00
TSLA 160805C00197500 C 08/05/16 197.5 35.10 38.45
TSLA 160805C00200000 C 08/05/16 200.0 34.30 34.70
TSLA 160805C00202500 C 08/05/16 202.5 31.70 32.80
TSLA 160805C00205000 C 08/05/16 205.0 29.00 31.55
TSLA 160805C00207500 C 08/05/16 207.5 26.05 29.45
TSLA 160805C00210000 C 08/05/16 210.0 25.25 26.05
TSLA 160805C00212500 C 08/05/16 212.5 22.20 24.25
TSLA 160805C00215000 C 08/05/16 215.0 21.20 22.00
TSLA 160805C00217500 C 08/05/16 217.5 19.30 19.90
TSLA 160805C00220000 C 08/05/16 220.0 17.50 17.90
TSLA 160805C00222500 C 08/05/16 222.5 15.80 16.35
TSLA 160805C00225000 C 08/05/16 225.0 14.15 14.40
TSLA 160805C00227500 C 08/05/16 227.5 12.60 13.15
TSLA 160805C00230000 C 08/05/16 230.0 11.10 11.35
TSLA 160805C00232500 C 08/05/16 232.5 9.65 9.95
TSLA 160805C00235000 C 08/05/16 235.0 8.50 8.65
TSLA 160805C00237500 C 08/05/16 237.5 7.15 7.40
TSLA 160805C00240000 C 08/05/16 240.0 6.10 6.30
TSLA 160805C00242500 C 08/05/16 242.5 5.15 5.30
TSLA 160805C00245000 C 08/05/16 245.0 4.10 4.35
TSLA 160805C00247500 C 08/05/16 247.5 3.30 3.65
TSLA 160805C00250000 C 08/05/16 250.0 2.75 2.85
TSLA 160805C00252500 C 08/05/16 252.5 2.12 2.31
TSLA 160805C00255000 C 08/05/16 255.0 1.71 1.79
TSLA 160805C00257500 C 08/05/16 257.5 1.31 1.42
TSLA 160805C00260000 C 08/05/16 260.0 1.00 1.10
TSLA 160805C00262500 C 08/05/16 262.5 0.77 0.85
TSLA 160805C00265000 C 08/05/16 265.0 0.56 0.64
TSLA 160805C00270000 C 08/05/16 270.0 0.32 0.39
TSLA 160805C00275000 C 08/05/16 275.0 0.17 0.22
TSLA 160805C00280000 C 08/05/16 280.0 0.10 0.13
TSLA 160805P00130000 P 08/05/16 130.0 0.00 0.05
TSLA 160805P00135000 P 08/05/16 135.0 0.00 0.76
TSLA 160805P00140000 P 08/05/16 140.0 0.00 0.13
TSLA 160805P00145000 P 08/05/16 145.0 0.00 0.50
TSLA 160805P00150000 P 08/05/16 150.0 0.00 0.06
TSLA 160805P00155000 P 08/05/16 155.0 0.00 0.11
TSLA 160805P00160000 P 08/05/16 160.0 0.00 0.27
TSLA 160805P00165000 P 08/05/16 165.0 0.00 0.09
TSLA 160805P00167500 P 08/05/16 167.5 0.00 0.50
TSLA 160805P00170000 P 08/05/16 170.0 0.10 0.13
TSLA 160805P00172500 P 08/05/16 172.5 0.07 0.25
TSLA 160805P00175000 P 08/05/16 175.0 0.12 0.18
TSLA 160805P00177500 P 08/05/16 177.5 0.17 0.33
TSLA 160805P00180000 P 08/05/16 180.0 0.18 0.25
TSLA 160805P00182500 P 08/05/16 182.5 0.24 0.37
TSLA 160805P00185000 P 08/05/16 185.0 0.28 0.47
TSLA 160805P00187500 P 08/05/16 187.5 0.31 0.52
TSLA 160805P00190000 P 08/05/16 190.0 0.43 0.47
TSLA 160805P00192500 P 08/05/16 192.5 0.52 0.58
TSLA 160805P00195000 P 08/05/16 195.0 0.63 0.69
TSLA 160805P00197500 P 08/05/16 197.5 0.75 0.82
TSLA 160805P00200000 P 08/05/16 200.0 0.95 0.98
TSLA 160805P00202500 P 08/05/16 202.5 1.11 1.20
TSLA 160805P00205000 P 08/05/16 205.0 1.35 1.45
TSLA 160805P00207500 P 08/05/16 207.5 1.65 1.75
TSLA 160805P00210000 P 08/05/16 210.0 2.00 2.12
TSLA 160805P00212500 P 08/05/16 212.5 2.40 2.56
TSLA 160805P00215000 P 08/05/16 215.0 2.92 3.10
TSLA 160805P00217500 P 08/05/16 217.5 3.50 3.70
TSLA 160805P00220000 P 08/05/16 220.0 4.20 4.40
TSLA 160805P00222500 P 08/05/16 222.5 5.00 5.20
TSLA 160805P00225000 P 08/05/16 225.0 5.85 6.05
TSLA 160805P00227500 P 08/05/16 227.5 6.80 7.05
TSLA 160805P00230000 P 08/05/16 230.0 7.80 8.10
TSLA 160805P00232500 P 08/05/16 232.5 8.90 9.25
TSLA 160805P00235000 P 08/05/16 235.0 10.10 10.45
TSLA 160805P00237500 P 08/05/16 237.5 11.40 11.75
TSLA 160805P00240000 P 08/05/16 240.0 12.75 13.10
TSLA 160805P00242500 P 08/05/16 242.5 14.05 14.65
TSLA 160805P00245000 P 08/05/16 245.0 15.60 16.20
TSLA 160805P00247500 P 08/05/16 247.5 17.15 17.90
TSLA 160805P00250000 P 08/05/16 250.0 19.15 19.75
TSLA 160805P00252500 P 08/05/16 252.5 20.65 22.05
TSLA 160805P00255000 P 08/05/16 255.0 22.75 23.95
TSLA 160805P00257500 P 08/05/16 257.5 24.40 26.50
TSLA 160805P00260000 P 08/05/16 260.0 27.45 28.00
TSLA 160805P00262500 P 08/05/16 262.5 28.40 31.40
TSLA 160805P00265000 P 08/05/16 265.0 30.60 33.80
TSLA 160805P00270000 P 08/05/16 270.0 35.25 38.35
TSLA 160805P00275000 P 08/05/16 275.0 40.25 43.30
TSLA 160805P00280000 P 08/05/16 280.0 45.25 48.75
TSLA 160812C00130000 C 08/12/16 130.0 102.85 106.15
TSLA 160812C00135000 C 08/12/16 135.0 97.40 101.05
TSLA 160812C00140000 C 08/12/16 140.0 92.45 96.00
TSLA 160812C00145000 C 08/12/16 145.0 87.45 90.95
TSLA 160812C00150000 C 08/12/16 150.0 82.45 85.80
TSLA 160812C00155000 C 08/12/16 155.0 77.45 81.00
TSLA 160812C00160000 C 08/12/16 160.0 72.45 75.80
TSLA 160812C00165000 C 08/12/16 165.0 67.45 71.00
TSLA 160812C00170000 C 08/12/16 170.0 62.45 66.00
TSLA 160812C00172500 C 08/12/16 172.5 59.95 63.45
TSLA 160812C00175000 C 08/12/16 175.0 57.55 61.00
TSLA 160812C00177500 C 08/12/16 177.5 54.95 58.50
TSLA 160812C00180000 C 08/12/16 180.0 52.50 55.95
TSLA 160812C00182500 C 08/12/16 182.5 50.15 53.45
TSLA 160812C00185000 C 08/12/16 185.0 47.65 50.80
TSLA 160812C00187500 C 08/12/16 187.5 45.00 48.35
TSLA 160812C00190000 C 08/12/16 190.0 42.90 45.95
TSLA 160812C00192500 C 08/12/16 192.5 40.10 43.55
TSLA 160812C00195000 C 08/12/16 195.0 37.90 41.15
TSLA 160812C00197500 C 08/12/16 197.5 35.50 38.70
TSLA 160812C00200000 C 08/12/16 200.0 34.35 34.95
TSLA 160812C00202500 C 08/12/16 202.5 31.55 34.30
TSLA 160812C00205000 C 08/12/16 205.0 29.45 31.95
TSLA 160812C00207500 C 08/12/16 207.5 27.25 29.45
TSLA 160812C00210000 C 08/12/16 210.0 25.55 26.20
TSLA 160812C00212500 C 08/12/16 212.5 22.50 24.85
TSLA 160812C00215000 C 08/12/16 215.0 21.55 22.25
TSLA 160812C00217500 C 08/12/16 217.5 18.90 20.85
TSLA 160812C00220000 C 08/12/16 220.0 17.80 18.45
TSLA 160812C00222500 C 08/12/16 222.5 16.10 16.70
TSLA 160812C00225000 C 08/12/16 225.0 14.65 15.00
TSLA 160812C00227500 C 08/12/16 227.5 13.00 13.50
TSLA 160812C00230000 C 08/12/16 230.0 11.65 12.05
TSLA 160812C00232500 C 08/12/16 232.5 10.25 10.70
TSLA 160812C00235000 C 08/12/16 235.0 9.05 9.95
TSLA 160812C00237500 C 08/12/16 237.5 8.10 8.40
TSLA 160812C00240000 C 08/12/16 240.0 6.80 7.25
TSLA 160812C00242500 C 08/12/16 242.5 5.70 6.45
TSLA 160812C00245000 C 08/12/16 245.0 5.05 5.55
TSLA 160812C00247500 C 08/12/16 247.5 4.25 4.95
TSLA 160812C00250000 C 08/12/16 250.0 3.30 4.10
TSLA 160812C00252500 C 08/12/16 252.5 3.05 3.50
TSLA 160812C00255000 C 08/12/16 255.0 2.58 3.15
TSLA 160812C00257500 C 08/12/16 257.5 2.13 2.77
TSLA 160812C00260000 C 08/12/16 260.0 1.74 1.98
TSLA 160812C00262500 C 08/12/16 262.5 0.98 2.18
TSLA 160812C00265000 C 08/12/16 265.0 1.19 1.58
TSLA 160812C00270000 C 08/12/16 270.0 0.79 1.28
TSLA 160812C00275000 C 08/12/16 275.0 0.55 0.97
TSLA 160812C00280000 C 08/12/16 280.0 0.41 0.75
TSLA 160812P00130000 P 08/12/16 130.0 0.00 0.13
TSLA 160812P00135000 P 08/12/16 135.0 0.00 0.13
TSLA 160812P00140000 P 08/12/16 140.0 0.00 0.14
TSLA 160812P00145000 P 08/12/16 145.0 0.00 0.18
TSLA 160812P00150000 P 08/12/16 150.0 0.00 0.20
TSLA 160812P00155000 P 08/12/16 155.0 0.00 0.50
TSLA 160812P00160000 P 08/12/16 160.0 0.00 0.35
TSLA 160812P00165000 P 08/12/16 165.0 0.03 0.50
TSLA 160812P00170000 P 08/12/16 170.0 0.08 0.50
TSLA 160812P00172500 P 08/12/16 172.5 0.00 1.02
TSLA 160812P00175000 P 08/12/16 175.0 0.16 0.59
TSLA 160812P00177500 P 08/12/16 177.5 0.18 0.60
TSLA 160812P00180000 P 08/12/16 180.0 0.33 0.50
TSLA 160812P00182500 P 08/12/16 182.5 0.31 0.79
TSLA 160812P00185000 P 08/12/16 185.0 0.50 0.61
TSLA 160812P00187500 P 08/12/16 187.5 0.20 1.06
TSLA 160812P00190000 P 08/12/16 190.0 0.65 0.93
TSLA 160812P00192500 P 08/12/16 192.5 0.84 0.97
TSLA 160812P00195000 P 08/12/16 195.0 1.00 1.30
TSLA 160812P00197500 P 08/12/16 197.5 1.16 1.98
TSLA 160812P00200000 P 08/12/16 200.0 1.50 1.72
TSLA 160812P00202500 P 08/12/16 202.5 1.54 2.38
TSLA 160812P00205000 P 08/12/16 205.0 2.03 2.25
TSLA 160812P00207500 P 08/12/16 207.5 2.27 3.20
TSLA 160812P00210000 P 08/12/16 210.0 2.84 3.15
TSLA 160812P00212500 P 08/12/16 212.5 3.25 4.00
TSLA 160812P00215000 P 08/12/16 215.0 3.85 4.20
TSLA 160812P00217500 P 08/12/16 217.5 4.35 4.95
TSLA 160812P00220000 P 08/12/16 220.0 5.20 5.70
TSLA 160812P00222500 P 08/12/16 222.5 6.10 6.55
TSLA 160812P00225000 P 08/12/16 225.0 6.90 7.35
TSLA 160812P00227500 P 08/12/16 227.5 7.65 8.60
TSLA 160812P00230000 P 08/12/16 230.0 9.10 9.45
TSLA 160812P00232500 P 08/12/16 232.5 10.25 10.65
TSLA 160812P00235000 P 08/12/16 235.0 11.55 12.20
TSLA 160812P00237500 P 08/12/16 237.5 12.15 13.70
TSLA 160812P00240000 P 08/12/16 240.0 13.50 15.20
TSLA 160812P00242500 P 08/12/16 242.5 15.05 17.25
TSLA 160812P00245000 P 08/12/16 245.0 17.70 18.50
TSLA 160812P00247500 P 08/12/16 247.5 18.05 20.75
TSLA 160812P00250000 P 08/12/16 250.0 21.25 22.25
TSLA 160812P00252500 P 08/12/16 252.5 22.50 24.40
TSLA 160812P00255000 P 08/12/16 255.0 25.25 25.70
TSLA 160812P00257500 P 08/12/16 257.5 26.20 28.50
TSLA 160812P00260000 P 08/12/16 260.0 27.85 31.05
TSLA 160812P00262500 P 08/12/16 262.5 30.25 33.20
TSLA 160812P00265000 P 08/12/16 265.0 32.45 35.35
TSLA 160812P00270000 P 08/12/16 270.0 37.00 40.00
TSLA 160812P00275000 P 08/12/16 275.0 41.75 44.70
TSLA 160812P00280000 P 08/12/16 280.0 46.55 49.50
TSLA 160819C00110000 C 08/19/16 110.0 122.30 125.95
TSLA 160819C00115000 C 08/19/16 115.0 117.90 121.15
TSLA 160819C00120000 C 08/19/16 120.0 112.45 116.00
TSLA 160819C00125000 C 08/19/16 125.0 107.80 111.20
TSLA 160819C00130000 C 08/19/16 130.0 102.65 106.20
TSLA 160819C00135000 C 08/19/16 135.0 97.65 101.15
TSLA 160819C00140000 C 08/19/16 140.0 92.45 96.15
TSLA 160819C00145000 C 08/19/16 145.0 87.65 91.15
TSLA 160819C00150000 C 08/19/16 150.0 82.45 86.20
TSLA 160819C00155000 C 08/19/16 155.0 77.65 81.00
TSLA 160819C00160000 C 08/19/16 160.0 72.80 75.80
TSLA 160819C00165000 C 08/19/16 165.0 67.80 71.15
TSLA 160819C00170000 C 08/19/16 170.0 62.45 66.15
TSLA 160819C00175000 C 08/19/16 175.0 57.80 60.95
TSLA 160819C00177500 C 08/19/16 177.5 55.30 58.30
TSLA 160819C00180000 C 08/19/16 180.0 54.00 54.30
TSLA 160819C00182500 C 08/19/16 182.5 49.85 53.65
TSLA 160819C00185000 C 08/19/16 185.0 47.80 49.55
TSLA 160819C00187500 C 08/19/16 187.5 44.90 48.35
TSLA 160819C00190000 C 08/19/16 190.0 43.25 44.60
TSLA 160819C00192500 C 08/19/16 192.5 40.25 43.65
TSLA 160819C00195000 C 08/19/16 195.0 38.10 40.70
TSLA 160819C00197500 C 08/19/16 197.5 36.85 37.50
TSLA 160819C00200000 C 08/19/16 200.0 34.60 35.05
TSLA 160819C00202500 C 08/19/16 202.5 31.40 33.95
TSLA 160819C00205000 C 08/19/16 205.0 30.05 30.90
TSLA 160819C00207500 C 08/19/16 207.5 27.55 28.60
TSLA 160819C00210000 C 08/19/16 210.0 25.95 26.30
TSLA 160819C00212500 C 08/19/16 212.5 23.35 25.20
TSLA 160819C00215000 C 08/19/16 215.0 22.05 22.40
TSLA 160819C00217500 C 08/19/16 217.5 20.25 20.50
TSLA 160819C00220000 C 08/19/16 220.0 18.50 18.75
TSLA 160819C00222500 C 08/19/16 222.5 16.85 17.05
TSLA 160819C00225000 C 08/19/16 225.0 15.25 15.45
TSLA 160819C00227500 C 08/19/16 227.5 13.55 13.95
TSLA 160819C00230000 C 08/19/16 230.0 12.30 12.50
TSLA 160819C00232500 C 08/19/16 232.5 10.90 11.15
TSLA 160819C00235000 C 08/19/16 235.0 9.75 9.95
TSLA 160819C00237500 C 08/19/16 237.5 8.50 8.75
TSLA 160819C00240000 C 08/19/16 240.0 7.50 7.70
TSLA 160819C00242500 C 08/19/16 242.5 6.50 6.75
TSLA 160819C00245000 C 08/19/16 245.0 5.65 6.00
TSLA 160819C00247500 C 08/19/16 247.5 4.90 5.20
TSLA 160819C00250000 C 08/19/16 250.0 4.20 4.55
TSLA 160819C00252500 C 08/19/16 252.5 3.60 3.95
TSLA 160819C00255000 C 08/19/16 255.0 3.10 3.35
TSLA 160819C00257500 C 08/19/16 257.5 2.66 2.91
TSLA 160819C00260000 C 08/19/16 260.0 2.28 2.43
TSLA 160819C00262500 C 08/19/16 262.5 1.89 2.28
TSLA 160819C00265000 C 08/19/16 265.0 1.55 1.74
TSLA 160819C00270000 C 08/19/16 270.0 1.18 1.30
TSLA 160819C00275000 C 08/19/16 275.0 0.85 0.93
TSLA 160819C00280000 C 08/19/16 280.0 0.63 0.74
TSLA 160819C00285000 C 08/19/16 285.0 0.40 0.71
TSLA 160819C00290000 C 08/19/16 290.0 0.26 0.49
TSLA 160819C00295000 C 08/19/16 295.0 0.17 0.48
TSLA 160819C00300000 C 08/19/16 300.0 0.18 0.37
TSLA 160819C00305000 C 08/19/16 305.0 0.10 0.50
TSLA 160819C00310000 C 08/19/16 310.0 0.00 0.50
TSLA 160819C00315000 C 08/19/16 315.0 0.00 0.50
TSLA 160819C00320000 C 08/19/16 320.0 0.00 0.50
TSLA 160819C00325000 C 08/19/16 325.0 0.00 0.50
TSLA 160819C00330000 C 08/19/16 330.0 0.00 0.53
TSLA 160819C00335000 C 08/19/16 335.0 0.00 0.50
TSLA 160819C00340000 C 08/19/16 340.0 0.00 0.50
TSLA 160819C00345000 C 08/19/16 345.0 0.00 0.47
TSLA 160819C00350000 C 08/19/16 350.0 0.00 0.39
TSLA 160819C00360000 C 08/19/16 360.0 0.00 0.27
TSLA 160819C00370000 C 08/19/16 370.0 0.00 0.19
TSLA 160819C00380000 C 08/19/16 380.0 0.00 0.10
TSLA 160819C00390000 C 08/19/16 390.0 0.00 0.10
TSLA 160819C00400000 C 08/19/16 400.0 0.00 0.10
TSLA 160819C00410000 C 08/19/16 410.0 0.00 0.13
TSLA 160819C00420000 C 08/19/16 420.0 0.00 0.10
TSLA 160819P00110000 P 08/19/16 110.0 0.00 0.05
TSLA 160819P00115000 P 08/19/16 115.0 0.00 0.13
TSLA 160819P00120000 P 08/19/16 120.0 0.00 0.13
TSLA 160819P00125000 P 08/19/16 125.0 0.00 0.13
TSLA 160819P00130000 P 08/19/16 130.0 0.06 0.14
TSLA 160819P00135000 P 08/19/16 135.0 0.05 0.23
TSLA 160819P00140000 P 08/19/16 140.0 0.00 0.17
TSLA 160819P00145000 P 08/19/16 145.0 0.05 0.23
TSLA 160819P00150000 P 08/19/16 150.0 0.10 0.22
TSLA 160819P00155000 P 08/19/16 155.0 0.15 0.22
TSLA 160819P00160000 P 08/19/16 160.0 0.20 0.27
TSLA 160819P00165000 P 08/19/16 165.0 0.25 0.33
TSLA 160819P00170000 P 08/19/16 170.0 0.26 0.42
TSLA 160819P00175000 P 08/19/16 175.0 0.45 0.48
TSLA 160819P00177500 P 08/19/16 177.5 0.38 0.73
TSLA 160819P00180000 P 08/19/16 180.0 0.60 0.65
TSLA 160819P00182500 P 08/19/16 182.5 0.68 0.82
TSLA 160819P00185000 P 08/19/16 185.0 0.76 0.88
TSLA 160819P00187500 P 08/19/16 187.5 0.93 1.09
TSLA 160819P00190000 P 08/19/16 190.0 1.07 1.32
TSLA 160819P00192500 P 08/19/16 192.5 1.21 1.52
TSLA 160819P00195000 P 08/19/16 195.0 1.48 1.60
TSLA 160819P00197500 P 08/19/16 197.5 1.72 1.90
TSLA 160819P00200000 P 08/19/16 200.0 2.01 2.28
TSLA 160819P00202500 P 08/19/16 202.5 2.32 2.48
TSLA 160819P00205000 P 08/19/16 205.0 2.76 2.95
TSLA 160819P00207500 P 08/19/16 207.5 3.10 3.45
TSLA 160819P00210000 P 08/19/16 210.0 3.70 3.85
TSLA 160819P00212500 P 08/19/16 212.5 4.20 4.50
TSLA 160819P00215000 P 08/19/16 215.0 4.85 5.15
TSLA 160819P00217500 P 08/19/16 217.5 5.60 6.00
TSLA 160819P00220000 P 08/19/16 220.0 6.40 6.75
TSLA 160819P00222500 P 08/19/16 222.5 7.30 7.75
TSLA 160819P00225000 P 08/19/16 225.0 8.25 8.60
TSLA 160819P00227500 P 08/19/16 227.5 9.30 9.75
TSLA 160819P00230000 P 08/19/16 230.0 10.40 10.70
TSLA 160819P00232500 P 08/19/16 232.5 11.65 12.00
TSLA 160819P00235000 P 08/19/16 235.0 12.95 13.30
TSLA 160819P00237500 P 08/19/16 237.5 14.35 14.65
TSLA 160819P00240000 P 08/19/16 240.0 15.85 16.15
TSLA 160819P00242500 P 08/19/16 242.5 17.00 18.00
TSLA 160819P00245000 P 08/19/16 245.0 18.55 19.85
TSLA 160819P00247500 P 08/19/16 247.5 20.25 21.60
TSLA 160819P00250000 P 08/19/16 250.0 22.50 24.00
TSLA 160819P00252500 P 08/19/16 252.5 23.90 25.30
TSLA 160819P00255000 P 08/19/16 255.0 26.35 27.15
TSLA 160819P00257500 P 08/19/16 257.5 27.95 29.55
TSLA 160819P00260000 P 08/19/16 260.0 30.55 31.10
TSLA 160819P00262500 P 08/19/16 262.5 32.00 33.55
TSLA 160819P00265000 P 08/19/16 265.0 33.80 35.85
TSLA 160819P00270000 P 08/19/16 270.0 39.30 40.60
TSLA 160819P00275000 P 08/19/16 275.0 42.95 46.00
TSLA 160819P00280000 P 08/19/16 280.0 47.70 50.80
TSLA 160819P00285000 P 08/19/16 285.0 52.50 55.30
TSLA 160819P00290000 P 08/19/16 290.0 57.40 60.70
TSLA 160819P00295000 P 08/19/16 295.0 62.40 65.60
TSLA 160819P00300000 P 08/19/16 300.0 67.35 69.10
TSLA 160819P00305000 P 08/19/16 305.0 72.15 75.25
TSLA 160819P00310000 P 08/19/16 310.0 77.10 80.75
TSLA 160819P00315000 P 08/19/16 315.0 82.10 85.10
TSLA 160819P00320000 P 08/19/16 320.0 87.10 90.10
TSLA 160819P00325000 P 08/19/16 325.0 92.15 95.15
TSLA 160819P00330000 P 08/19/16 330.0 96.95 100.05
TSLA 160819P00335000 P 08/19/16 335.0 102.15 105.10
TSLA 160819P00340000 P 08/19/16 340.0 106.95 110.05
TSLA 160819P00345000 P 08/19/16 345.0 112.00 115.00
TSLA 160819P00350000 P 08/19/16 350.0 118.10 119.00
TSLA 160819P00360000 P 08/19/16 360.0 126.90 130.05
TSLA 160819P00370000 P 08/19/16 370.0 136.95 139.95
TSLA 160819P00380000 P 08/19/16 380.0 146.95 149.95
TSLA 160819P00390000 P 08/19/16 390.0 157.05 160.15
TSLA 160819P00400000 P 08/19/16 400.0 166.90 170.00
TSLA 160819P00410000 P 08/19/16 410.0 177.00 179.95
TSLA 160819P00420000 P 08/19/16 420.0 186.90 189.90
TSLA 160826C00125000 C 08/26/16 125.0 107.45 111.05
TSLA 160826C00130000 C 08/26/16 130.0 102.50 106.15
TSLA 160826C00135000 C 08/26/16 135.0 97.50 101.00
TSLA 160826C00140000 C 08/26/16 140.0 92.45 96.00
TSLA 160826C00145000 C 08/26/16 145.0 87.50 91.00
TSLA 160826C00150000 C 08/26/16 150.0 82.50 85.95
TSLA 160826C00155000 C 08/26/16 155.0 77.45 81.00
TSLA 160826C00160000 C 08/26/16 160.0 72.45 76.00
TSLA 160826C00165000 C 08/26/16 165.0 67.50 70.95
TSLA 160826C00170000 C 08/26/16 170.0 62.45 66.00
TSLA 160826C00175000 C 08/26/16 175.0 57.50 61.00
TSLA 160826C00177500 C 08/26/16 177.5 55.10 58.30
TSLA 160826C00180000 C 08/26/16 180.0 52.45 55.90
TSLA 160826C00182500 C 08/26/16 182.5 50.05 53.65
TSLA 160826C00185000 C 08/26/16 185.0 47.55 50.90
TSLA 160826C00187500 C 08/26/16 187.5 45.15 48.70
TSLA 160826C00190000 C 08/26/16 190.0 42.65 46.25
TSLA 160826C00192500 C 08/26/16 192.5 40.40 43.95
TSLA 160826C00195000 C 08/26/16 195.0 39.30 40.40
TSLA 160826C00197500 C 08/26/16 197.5 36.45 39.40
TSLA 160826C00200000 C 08/26/16 200.0 34.20 36.35
TSLA 160826C00202500 C 08/26/16 202.5 32.10 34.75
TSLA 160826C00205000 C 08/26/16 205.0 29.20 32.60
TSLA 160826C00207500 C 08/26/16 207.5 27.15 30.45
TSLA 160826C00210000 C 08/26/16 210.0 26.30 28.35
TSLA 160826C00212500 C 08/26/16 212.5 23.20 26.40
TSLA 160826C00215000 C 08/26/16 215.0 21.75 24.45
TSLA 160826C00217500 C 08/26/16 217.5 20.45 21.70
TSLA 160826C00220000 C 08/26/16 220.0 17.75 21.00
TSLA 160826C00222500 C 08/26/16 222.5 17.20 18.30
TSLA 160826C00225000 C 08/26/16 225.0 15.40 16.25
TSLA 160826C00227500 C 08/26/16 227.5 14.00 14.80
TSLA 160826C00230000 C 08/26/16 230.0 12.60 13.25
TSLA 160826C00232500 C 08/26/16 232.5 11.35 12.25
TSLA 160826C00235000 C 08/26/16 235.0 10.25 11.05
TSLA 160826C00237500 C 08/26/16 237.5 9.20 9.95
TSLA 160826C00240000 C 08/26/16 240.0 7.95 8.80
TSLA 160826C00242500 C 08/26/16 242.5 7.00 7.80
TSLA 160826C00245000 C 08/26/16 245.0 6.15 7.10
TSLA 160826C00247500 C 08/26/16 247.5 4.95 6.45
TSLA 160826C00250000 C 08/26/16 250.0 4.75 5.65
TSLA 160826C00255000 C 08/26/16 255.0 3.55 4.40
TSLA 160826C00260000 C 08/26/16 260.0 2.64 3.35
TSLA 160826C00265000 C 08/26/16 265.0 2.03 2.80
TSLA 160826C00270000 C 08/26/16 270.0 1.39 2.02
TSLA 160826C00275000 C 08/26/16 275.0 0.62 1.98
TSLA 160826C00280000 C 08/26/16 280.0 0.58 1.54
TSLA 160826C00285000 C 08/26/16 285.0 0.08 1.42
TSLA 160826C00290000 C 08/26/16 290.0 0.02 0.99
TSLA 160826C00295000 C 08/26/16 295.0 0.00 1.18
TSLA 160826C00300000 C 08/26/16 300.0 0.13 0.50
TSLA 160826C00305000 C 08/26/16 305.0 0.00 1.04
TSLA 160826C00310000 C 08/26/16 310.0 0.00 0.99
TSLA 160826C00315000 C 08/26/16 315.0 0.00 0.50
TSLA 160826C00320000 C 08/26/16 320.0 0.00 0.50
TSLA 160826P00125000 P 08/26/16 125.0 0.00 0.27
TSLA 160826P00130000 P 08/26/16 130.0 0.00 0.38
TSLA 160826P00135000 P 08/26/16 135.0 0.00 0.55
TSLA 160826P00140000 P 08/26/16 140.0 0.00 0.81
TSLA 160826P00145000 P 08/26/16 145.0 0.00 0.50
TSLA 160826P00150000 P 08/26/16 150.0 0.04 0.45
TSLA 160826P00155000 P 08/26/16 155.0 0.08 0.45
TSLA 160826P00160000 P 08/26/16 160.0 0.00 0.91
TSLA 160826P00165000 P 08/26/16 165.0 0.31 0.76
TSLA 160826P00170000 P 08/26/16 170.0 0.40 0.88
TSLA 160826P00175000 P 08/26/16 175.0 0.62 1.15
TSLA 160826P00177500 P 08/26/16 177.5 0.70 1.29
TSLA 160826P00180000 P 08/26/16 180.0 0.68 1.26
TSLA 160826P00182500 P 08/26/16 182.5 0.75 1.62
TSLA 160826P00185000 P 08/26/16 185.0 1.17 1.38
TSLA 160826P00187500 P 08/26/16 187.5 1.22 2.27
TSLA 160826P00190000 P 08/26/16 190.0 1.47 1.82
TSLA 160826P00192500 P 08/26/16 192.5 1.59 2.72
TSLA 160826P00195000 P 08/26/16 195.0 2.07 2.37
TSLA 160826P00197500 P 08/26/16 197.5 2.30 3.25
TSLA 160826P00200000 P 08/26/16 200.0 2.41 3.25
TSLA 160826P00202500 P 08/26/16 202.5 2.99 3.70
TSLA 160826P00205000 P 08/26/16 205.0 3.20 4.15
TSLA 160826P00207500 P 08/26/16 207.5 3.85 4.70
TSLA 160826P00210000 P 08/26/16 210.0 4.55 5.00
TSLA 160826P00212500 P 08/26/16 212.5 4.90 5.90
TSLA 160826P00215000 P 08/26/16 215.0 5.25 6.90
TSLA 160826P00217500 P 08/26/16 217.5 6.30 7.25
TSLA 160826P00220000 P 08/26/16 220.0 7.15 8.05
TSLA 160826P00222500 P 08/26/16 222.5 8.10 9.10
TSLA 160826P00225000 P 08/26/16 225.0 9.50 9.90
TSLA 160826P00227500 P 08/26/16 227.5 10.20 11.40
TSLA 160826P00230000 P 08/26/16 230.0 11.35 12.25
TSLA 160826P00232500 P 08/26/16 232.5 12.05 14.10
TSLA 160826P00235000 P 08/26/16 235.0 14.05 15.40
TSLA 160826P00237500 P 08/26/16 237.5 14.40 16.85
TSLA 160826P00240000 P 08/26/16 240.0 16.50 18.30
TSLA 160826P00242500 P 08/26/16 242.5 17.15 19.85
TSLA 160826P00245000 P 08/26/16 245.0 19.55 22.20
TSLA 160826P00247500 P 08/26/16 247.5 20.65 24.15
TSLA 160826P00250000 P 08/26/16 250.0 22.75 25.75
TSLA 160826P00255000 P 08/26/16 255.0 26.75 29.65
TSLA 160826P00260000 P 08/26/16 260.0 30.65 33.60
TSLA 160826P00265000 P 08/26/16 265.0 35.10 38.15
TSLA 160826P00270000 P 08/26/16 270.0 39.70 42.35
TSLA 160826P00275000 P 08/26/16 275.0 44.30 47.20
TSLA 160826P00280000 P 08/26/16 280.0 49.10 51.90
TSLA 160826P00285000 P 08/26/16 285.0 53.70 56.80
TSLA 160826P00290000 P 08/26/16 290.0 58.70 61.60
TSLA 160826P00295000 P 08/26/16 295.0 63.50 66.70
TSLA 160826P00300000 P 08/26/16 300.0 68.30 71.25
TSLA 160826P00305000 P 08/26/16 305.0 73.30 76.25
TSLA 160826P00310000 P 08/26/16 310.0 78.30 81.10
TSLA 160826P00315000 P 08/26/16 315.0 83.10 86.15
TSLA 160826P00320000 P 08/26/16 320.0 88.10 91.00
TSLA 160902C00140000 C 09/02/16 140.0 92.50 95.95
TSLA 160902C00145000 C 09/02/16 145.0 87.45 90.90
TSLA 160902C00150000 C 09/02/16 150.0 82.45 86.00
TSLA 160902C00155000 C 09/02/16 155.0 77.45 80.90
TSLA 160902C00160000 C 09/02/16 160.0 72.50 76.10
TSLA 160902C00165000 C 09/02/16 165.0 67.50 71.00
TSLA 160902C00170000 C 09/02/16 170.0 62.50 66.00
TSLA 160902C00175000 C 09/02/16 175.0 57.65 61.00
TSLA 160902C00180000 C 09/02/16 180.0 52.55 55.95
TSLA 160902C00185000 C 09/02/16 185.0 48.00 51.20
TSLA 160902C00190000 C 09/02/16 190.0 43.00 46.45
TSLA 160902C00192500 C 09/02/16 192.5 40.65 44.10
TSLA 160902C00195000 C 09/02/16 195.0 38.90 41.80
TSLA 160902C00197500 C 09/02/16 197.5 36.60 39.55
TSLA 160902C00200000 C 09/02/16 200.0 34.40 36.30
TSLA 160902C00202500 C 09/02/16 202.5 32.30 35.00
TSLA 160902C00205000 C 09/02/16 205.0 30.10 32.95
TSLA 160902C00207500 C 09/02/16 207.5 27.40 30.80
TSLA 160902C00210000 C 09/02/16 210.0 25.35 28.80
TSLA 160902C00212500 C 09/02/16 212.5 24.00 26.85
TSLA 160902C00215000 C 09/02/16 215.0 22.15 24.90
TSLA 160902C00217500 C 09/02/16 217.5 20.40 23.10
TSLA 160902C00220000 C 09/02/16 220.0 18.45 21.50
TSLA 160902C00222500 C 09/02/16 222.5 16.55 18.80
TSLA 160902C00225000 C 09/02/16 225.0 16.15 17.20
TSLA 160902C00227500 C 09/02/16 227.5 14.65 15.55
TSLA 160902C00230000 C 09/02/16 230.0 13.15 13.95
TSLA 160902C00232500 C 09/02/16 232.5 11.70 13.20
TSLA 160902C00235000 C 09/02/16 235.0 10.65 11.65
TSLA 160902C00237500 C 09/02/16 237.5 9.25 10.95
TSLA 160902C00240000 C 09/02/16 240.0 8.40 9.70
TSLA 160902C00242500 C 09/02/16 242.5 7.25 8.70
TSLA 160902C00245000 C 09/02/16 245.0 6.75 7.75
TSLA 160902C00247500 C 09/02/16 247.5 5.60 6.90
TSLA 160902C00250000 C 09/02/16 250.0 5.20 6.05
TSLA 160902C00252500 C 09/02/16 252.5 4.65 5.55
TSLA 160902C00255000 C 09/02/16 255.0 3.45 4.90
TSLA 160902C00257500 C 09/02/16 257.5 3.50 4.45
TSLA 160902C00260000 C 09/02/16 260.0 2.80 4.00
TSLA 160902C00262500 C 09/02/16 262.5 2.15 3.60
TSLA 160902C00265000 C 09/02/16 265.0 2.45 2.75
TSLA 160902C00270000 C 09/02/16 270.0 2.00 2.65
TSLA 160902C00275000 C 09/02/16 275.0 0.87 2.22
TSLA 160902C00280000 C 09/02/16 280.0 0.59 1.95
TSLA 160902C00285000 C 09/02/16 285.0 0.60 1.44
TSLA 160902C00290000 C 09/02/16 290.0 0.44 1.70
TSLA 160902C00295000 C 09/02/16 295.0 0.12 0.91
TSLA 160902C00300000 C 09/02/16 300.0 0.24 1.00
TSLA 160902C00305000 C 09/02/16 305.0 0.13 0.77
TSLA 160902C00310000 C 09/02/16 310.0 0.02 0.50
TSLA 160902P00140000 P 09/02/16 140.0 0.02 0.50
TSLA 160902P00145000 P 09/02/16 145.0 0.02 0.50
TSLA 160902P00150000 P 09/02/16 150.0 0.07 0.40
TSLA 160902P00155000 P 09/02/16 155.0 0.07 0.68
TSLA 160902P00160000 P 09/02/16 160.0 0.37 1.80
TSLA 160902P00165000 P 09/02/16 165.0 0.22 1.03
TSLA 160902P00170000 P 09/02/16 170.0 0.40 1.04
TSLA 160902P00175000 P 09/02/16 175.0 0.51 1.66
TSLA 160902P00180000 P 09/02/16 180.0 0.87 1.88
TSLA 160902P00185000 P 09/02/16 185.0 1.34 2.57
TSLA 160902P00190000 P 09/02/16 190.0 2.06 2.47
TSLA 160902P00192500 P 09/02/16 192.5 2.37 3.05
TSLA 160902P00195000 P 09/02/16 195.0 2.79 3.30
TSLA 160902P00197500 P 09/02/16 197.5 2.55 3.85
TSLA 160902P00200000 P 09/02/16 200.0 3.05 3.90
TSLA 160902P00202500 P 09/02/16 202.5 3.45 4.50
TSLA 160902P00205000 P 09/02/16 205.0 4.05 4.85
TSLA 160902P00207500 P 09/02/16 207.5 4.45 5.75
TSLA 160902P00210000 P 09/02/16 210.0 5.05 6.40
TSLA 160902P00212500 P 09/02/16 212.5 5.75 7.05
TSLA 160902P00215000 P 09/02/16 215.0 6.40 7.70
TSLA 160902P00217500 P 09/02/16 217.5 7.20 8.65
TSLA 160902P00220000 P 09/02/16 220.0 8.25 9.45
TSLA 160902P00222500 P 09/02/16 222.5 9.00 10.45
TSLA 160902P00225000 P 09/02/16 225.0 10.55 11.60
TSLA 160902P00227500 P 09/02/16 227.5 11.00 12.70
TSLA 160902P00230000 P 09/02/16 230.0 12.20 14.10
TSLA 160902P00232500 P 09/02/16 232.5 13.35 15.40
TSLA 160902P00235000 P 09/02/16 235.0 14.65 16.75
TSLA 160902P00237500 P 09/02/16 237.5 15.95 18.20
TSLA 160902P00240000 P 09/02/16 240.0 17.40 19.75
TSLA 160902P00242500 P 09/02/16 242.5 18.75 21.30
TSLA 160902P00245000 P 09/02/16 245.0 20.80 24.00
TSLA 160902P00247500 P 09/02/16 247.5 22.15 25.70
TSLA 160902P00250000 P 09/02/16 250.0 24.45 27.50
TSLA 160902P00252500 P 09/02/16 252.5 26.30 29.45
TSLA 160902P00255000 P 09/02/16 255.0 28.15 31.35
TSLA 160902P00257500 P 09/02/16 257.5 29.95 33.50
TSLA 160902P00260000 P 09/02/16 260.0 32.45 35.50
TSLA 160902P00262500 P 09/02/16 262.5 34.60 37.50
TSLA 160902P00265000 P 09/02/16 265.0 36.65 39.85
TSLA 160902P00270000 P 09/02/16 270.0 41.30 44.15
TSLA 160902P00275000 P 09/02/16 275.0 45.90 48.85
TSLA 160902P00280000 P 09/02/16 280.0 50.50 53.30
TSLA 160902P00285000 P 09/02/16 285.0 55.10 58.30
TSLA 160902P00290000 P 09/02/16 290.0 60.05 63.20
TSLA 160902P00295000 P 09/02/16 295.0 64.90 67.60
TSLA 160902P00300000 P 09/02/16 300.0 69.70 72.90
TSLA 160902P00305000 P 09/02/16 305.0 74.70 77.80
TSLA 160902P00310000 P 09/02/16 310.0 79.50 82.30
TSLA 160909C00145000 C 09/09/16 145.0 87.45 90.90
TSLA 160909C00150000 C 09/09/16 150.0 82.55 85.30
TSLA 160909C00155000 C 09/09/16 155.0 77.85 81.00
TSLA 160909C00160000 C 09/09/16 160.0 72.45 76.00
TSLA 160909C00165000 C 09/09/16 165.0 67.55 71.00
TSLA 160909C00170000 C 09/09/16 170.0 62.85 66.20
TSLA 160909C00175000 C 09/09/16 175.0 57.55 61.05
TSLA 160909C00180000 C 09/09/16 180.0 52.80 56.15
TSLA 160909C00185000 C 09/09/16 185.0 47.65 51.60
TSLA 160909C00190000 C 09/09/16 190.0 43.05 46.60
TSLA 160909C00192500 C 09/09/16 192.5 40.75 44.20
TSLA 160909C00195000 C 09/09/16 195.0 38.50 41.85
TSLA 160909C00197500 C 09/09/16 197.5 36.65 39.60
TSLA 160909C00200000 C 09/09/16 200.0 34.00 36.30
TSLA 160909C00202500 C 09/09/16 202.5 31.75 35.20
TSLA 160909C00205000 C 09/09/16 205.0 30.20 33.05
TSLA 160909C00207500 C 09/09/16 207.5 27.65 31.00
TSLA 160909C00210000 C 09/09/16 210.0 26.25 29.00
TSLA 160909C00212500 C 09/09/16 212.5 23.85 27.20
TSLA 160909C00215000 C 09/09/16 215.0 22.40 25.25
TSLA 160909C00217500 C 09/09/16 217.5 20.70 23.60
TSLA 160909C00220000 C 09/09/16 220.0 18.75 22.00
TSLA 160909C00222500 C 09/09/16 222.5 16.85 20.00
TSLA 160909C00225000 C 09/09/16 225.0 16.25 17.65
TSLA 160909C00227500 C 09/09/16 227.5 14.70 16.05
TSLA 160909C00230000 C 09/09/16 230.0 13.45 14.75
TSLA 160909C00232500 C 09/09/16 232.5 12.20 13.65
TSLA 160909C00235000 C 09/09/16 235.0 10.95 12.15
TSLA 160909C00237500 C 09/09/16 237.5 9.70 11.30
TSLA 160909C00240000 C 09/09/16 240.0 8.95 10.10
TSLA 160909C00242500 C 09/09/16 242.5 7.60 9.05
TSLA 160909C00245000 C 09/09/16 245.0 7.10 8.10
TSLA 160909C00247500 C 09/09/16 247.5 5.90 7.30
TSLA 160909C00250000 C 09/09/16 250.0 5.55 6.45
TSLA 160909C00252500 C 09/09/16 252.5 4.75 5.80
TSLA 160909C00255000 C 09/09/16 255.0 4.35 5.20
TSLA 160909C00257500 C 09/09/16 257.5 3.55 4.75
TSLA 160909C00260000 C 09/09/16 260.0 3.40 4.30
TSLA 160909C00262500 C 09/09/16 262.5 2.94 3.85
TSLA 160909C00265000 C 09/09/16 265.0 2.57 3.50
TSLA 160909C00270000 C 09/09/16 270.0 2.05 2.87
TSLA 160909C00275000 C 09/09/16 275.0 1.10 2.41
TSLA 160909C00280000 C 09/09/16 280.0 0.75 1.94
TSLA 160909C00285000 C 09/09/16 285.0 0.01 1.44
TSLA 160909C00290000 C 09/09/16 290.0 0.00 1.69
TSLA 160909C00295000 C 09/09/16 295.0 0.00 1.32
TSLA 160909C00300000 C 09/09/16 300.0 0.12 0.93
TSLA 160909C00305000 C 09/09/16 305.0 0.00 1.93
TSLA 160909C00310000 C 09/09/16 310.0 0.00 1.87
TSLA 160909P00145000 P 09/09/16 145.0 0.00 1.51
TSLA 160909P00150000 P 09/09/16 150.0 0.00 0.93
TSLA 160909P00155000 P 09/09/16 155.0 0.00 1.01
TSLA 160909P00160000 P 09/09/16 160.0 0.19 1.96
TSLA 160909P00165000 P 09/09/16 165.0 0.23 2.70
TSLA 160909P00170000 P 09/09/16 170.0 0.34 1.70
TSLA 160909P00175000 P 09/09/16 175.0 1.39 1.81
TSLA 160909P00180000 P 09/09/16 180.0 1.76 2.33
TSLA 160909P00185000 P 09/09/16 185.0 1.77 2.99
TSLA 160909P00190000 P 09/09/16 190.0 2.36 3.55
TSLA 160909P00192500 P 09/09/16 192.5 2.39 3.85
TSLA 160909P00195000 P 09/09/16 195.0 2.74 4.15
TSLA 160909P00197500 P 09/09/16 197.5 3.15 4.40
TSLA 160909P00200000 P 09/09/16 200.0 3.60 4.65
TSLA 160909P00202500 P 09/09/16 202.5 4.05 5.40
TSLA 160909P00205000 P 09/09/16 205.0 4.95 5.75
TSLA 160909P00207500 P 09/09/16 207.5 5.15 6.60
TSLA 160909P00210000 P 09/09/16 210.0 5.85 6.95
TSLA 160909P00212500 P 09/09/16 212.5 6.50 7.95
TSLA 160909P00215000 P 09/09/16 215.0 7.30 8.75
TSLA 160909P00217500 P 09/09/16 217.5 8.10 9.65
TSLA 160909P00220000 P 09/09/16 220.0 9.00 10.60
TSLA 160909P00222500 P 09/09/16 222.5 9.95 11.75
TSLA 160909P00225000 P 09/09/16 225.0 10.95 12.85
TSLA 160909P00227500 P 09/09/16 227.5 12.00 14.05
TSLA 160909P00230000 P 09/09/16 230.0 13.35 14.85
TSLA 160909P00232500 P 09/09/16 232.5 14.40 16.55
TSLA 160909P00235000 P 09/09/16 235.0 15.70 17.90
TSLA 160909P00237500 P 09/09/16 237.5 17.00 19.35
TSLA 160909P00240000 P 09/09/16 240.0 18.50 20.85
TSLA 160909P00242500 P 09/09/16 242.5 20.00 22.45
TSLA 160909P00245000 P 09/09/16 245.0 21.85 25.15
TSLA 160909P00247500 P 09/09/16 247.5 23.50 26.80
TSLA 160909P00250000 P 09/09/16 250.0 25.40 28.60
TSLA 160909P00252500 P 09/09/16 252.5 27.10 30.40
TSLA 160909P00255000 P 09/09/16 255.0 29.40 32.40
TSLA 160909P00257500 P 09/09/16 257.5 31.35 34.50
TSLA 160909P00260000 P 09/09/16 260.0 33.40 36.40
TSLA 160909P00262500 P 09/09/16 262.5 35.50 38.60
TSLA 160909P00265000 P 09/09/16 265.0 38.05 40.80
TSLA 160909P00270000 P 09/09/16 270.0 42.50 45.60
TSLA 160909P00275000 P 09/09/16 275.0 46.90 49.90
TSLA 160909P00280000 P 09/09/16 280.0 51.50 54.15
TSLA 160909P00285000 P 09/09/16 285.0 56.30 59.05
TSLA 160909P00290000 P 09/09/16 290.0 61.10 63.95
TSLA 160909P00295000 P 09/09/16 295.0 65.90 68.85
TSLA 160909P00300000 P 09/09/16 300.0 70.70 73.70
TSLA 160909P00305000 P 09/09/16 305.0 75.70 78.55
TSLA 160909P00310000 P 09/09/16 310.0 80.50 83.50
TSLA 160916C00005000 C 09/16/16 5.0 227.80 230.80
TSLA 160916C00010000 C 09/16/16 10.0 222.95 226.15
TSLA 160916C00015000 C 09/16/16 15.0 217.80 220.95
TSLA 160916C00020000 C 09/16/16 20.0 212.80 216.00
TSLA 160916C00025000 C 09/16/16 25.0 207.75 211.15
TSLA 160916C00030000 C 09/16/16 30.0 202.75 206.05
TSLA 160916C00035000 C 09/16/16 35.0 197.75 201.05
TSLA 160916C00040000 C 09/16/16 40.0 192.55 196.00
TSLA 160916C00045000 C 09/16/16 45.0 187.85 191.10
TSLA 160916C00050000 C 09/16/16 50.0 182.85 186.10
TSLA 160916C00055000 C 09/16/16 55.0 177.80 181.10
TSLA 160916C00060000 C 09/16/16 60.0 172.60 176.30
TSLA 160916C00065000 C 09/16/16 65.0 167.65 171.25
TSLA 160916C00070000 C 09/16/16 70.0 162.85 166.10
TSLA 160916C00075000 C 09/16/16 75.0 157.85 161.10
TSLA 160916C00080000 C 09/16/16 80.0 152.65 156.10
TSLA 160916C00085000 C 09/16/16 85.0 147.75 151.05
TSLA 160916C00090000 C 09/16/16 90.0 142.80 146.05
TSLA 160916C00095000 C 09/16/16 95.0 137.85 141.05
TSLA 160916C00100000 C 09/16/16 100.0 132.80 136.10
TSLA 160916C00105000 C 09/16/16 105.0 127.85 131.25
TSLA 160916C00110000 C 09/16/16 110.0 122.85 126.10
TSLA 160916C00115000 C 09/16/16 115.0 117.80 121.05
TSLA 160916C00120000 C 09/16/16 120.0 112.85 116.15
TSLA 160916C00125000 C 09/16/16 125.0 107.85 111.20
TSLA 160916C00130000 C 09/16/16 130.0 102.65 106.10
TSLA 160916C00135000 C 09/16/16 135.0 97.85 101.10
TSLA 160916C00140000 C 09/16/16 140.0 92.85 96.05
TSLA 160916C00145000 C 09/16/16 145.0 87.80 91.10
TSLA 160916C00150000 C 09/16/16 150.0 83.90 84.30
TSLA 160916C00155000 C 09/16/16 155.0 77.85 81.10
TSLA 160916C00160000 C 09/16/16 160.0 72.85 75.90
TSLA 160916C00165000 C 09/16/16 165.0 67.85 71.10
TSLA 160916C00170000 C 09/16/16 170.0 62.85 65.85
TSLA 160916C00175000 C 09/16/16 175.0 57.95 60.95
TSLA 160916C00180000 C 09/16/16 180.0 54.00 54.35
TSLA 160916C00185000 C 09/16/16 185.0 48.30 50.40
TSLA 160916C00190000 C 09/16/16 190.0 44.25 45.65
TSLA 160916C00195000 C 09/16/16 195.0 39.30 41.40
TSLA 160916C00200000 C 09/16/16 200.0 35.00 36.00
TSLA 160916C00205000 C 09/16/16 205.0 31.20 32.40
TSLA 160916C00210000 C 09/16/16 210.0 27.20 27.90
TSLA 160916C00215000 C 09/16/16 215.0 23.50 23.95
TSLA 160916C00220000 C 09/16/16 220.0 20.00 20.50
TSLA 160916C00225000 C 09/16/16 225.0 16.85 17.40
TSLA 160916C00230000 C 09/16/16 230.0 14.05 14.30
TSLA 160916C00235000 C 09/16/16 235.0 11.50 12.80
TSLA 160916C00240000 C 09/16/16 240.0 9.40 9.90
TSLA 160916C00245000 C 09/16/16 245.0 7.60 8.35
TSLA 160916C00250000 C 09/16/16 250.0 6.05 6.40
TSLA 160916C00255000 C 09/16/16 255.0 4.85 5.50
TSLA 160916C00260000 C 09/16/16 260.0 3.80 4.20
TSLA 160916C00265000 C 09/16/16 265.0 3.05 3.50
TSLA 160916C00270000 C 09/16/16 270.0 2.34 2.85
TSLA 160916C00275000 C 09/16/16 275.0 1.86 2.37
TSLA 160916C00280000 C 09/16/16 280.0 1.52 1.68
TSLA 160916C00285000 C 09/16/16 285.0 1.01 1.65
TSLA 160916C00290000 C 09/16/16 290.0 0.87 1.16
TSLA 160916C00295000 C 09/16/16 295.0 0.10 1.28
TSLA 160916C00300000 C 09/16/16 300.0 0.58 0.75
TSLA 160916C00305000 C 09/16/16 305.0 0.35 1.00
TSLA 160916C00310000 C 09/16/16 310.0 0.25 0.75
TSLA 160916C00315000 C 09/16/16 315.0 0.29 0.83
TSLA 160916C00320000 C 09/16/16 320.0 0.25 0.66
TSLA 160916C00325000 C 09/16/16 325.0 0.15 0.61
TSLA 160916C00330000 C 09/16/16 330.0 0.15 0.50
TSLA 160916C00335000 C 09/16/16 335.0 0.00 0.50
TSLA 160916C00340000 C 09/16/16 340.0 0.00 0.50
TSLA 160916C00345000 C 09/16/16 345.0 0.00 0.91
TSLA 160916C00350000 C 09/16/16 350.0 0.00 0.50
TSLA 160916C00355000 C 09/16/16 355.0 0.00 0.50
TSLA 160916C00360000 C 09/16/16 360.0 0.00 0.63
TSLA 160916C00365000 C 09/16/16 365.0 0.00 0.48
TSLA 160916C00370000 C 09/16/16 370.0 0.00 0.41
TSLA 160916C00375000 C 09/16/16 375.0 0.00 0.41
TSLA 160916C00380000 C 09/16/16 380.0 0.00 0.35
TSLA 160916C00385000 C 09/16/16 385.0 0.00 0.67
TSLA 160916C00390000 C 09/16/16 390.0 0.00 0.50
TSLA 160916C00395000 C 09/16/16 395.0 0.00 0.50
TSLA 160916C00400000 C 09/16/16 400.0 0.00 0.40
TSLA 160916C00410000 C 09/16/16 410.0 0.00 0.43
TSLA 160916C00420000 C 09/16/16 420.0 0.00 0.34
TSLA 160916C00430000 C 09/16/16 430.0 0.00 0.30
TSLA 160916C00440000 C 09/16/16 440.0 0.00 0.25
TSLA 160916C00450000 C 09/16/16 450.0 0.00 0.10
TSLA 160916C00460000 C 09/16/16 460.0 0.00 0.10
TSLA 160916C00470000 C 09/16/16 470.0 0.00 0.10
TSLA 160916C00480000 C 09/16/16 480.0 0.00 0.10
TSLA 160916P00005000 P 09/16/16 5.0 0.00 0.03
TSLA 160916P00010000 P 09/16/16 10.0 0.00 0.09
TSLA 160916P00015000 P 09/16/16 15.0 0.00 0.13
TSLA 160916P00020000 P 09/16/16 20.0 0.00 0.13
TSLA 160916P00025000 P 09/16/16 25.0 0.00 0.13
TSLA 160916P00030000 P 09/16/16 30.0 0.00 0.13
TSLA 160916P00035000 P 09/16/16 35.0 0.00 0.13
TSLA 160916P00040000 P 09/16/16 40.0 0.00 0.13
TSLA 160916P00045000 P 09/16/16 45.0 0.00 0.13
TSLA 160916P00050000 P 09/16/16 50.0 0.00 0.06
TSLA 160916P00055000 P 09/16/16 55.0 0.00 0.13
TSLA 160916P00060000 P 09/16/16 60.0 0.00 0.13
TSLA 160916P00065000 P 09/16/16 65.0 0.00 0.07
TSLA 160916P00070000 P 09/16/16 70.0 0.00 0.13
TSLA 160916P00075000 P 09/16/16 75.0 0.00 0.13
TSLA 160916P00080000 P 09/16/16 80.0 0.03 0.13
TSLA 160916P00085000 P 09/16/16 85.0 0.00 0.13
TSLA 160916P00090000 P 09/16/16 90.0 0.00 0.14
TSLA 160916P00095000 P 09/16/16 95.0 0.00 0.14
TSLA 160916P00100000 P 09/16/16 100.0 0.00 0.17
TSLA 160916P00105000 P 09/16/16 105.0 0.08 0.28
TSLA 160916P00110000 P 09/16/16 110.0 0.15 0.50
TSLA 160916P00115000 P 09/16/16 115.0 0.11 0.42
TSLA 160916P00120000 P 09/16/16 120.0 0.07 0.50
TSLA 160916P00125000 P 09/16/16 125.0 0.20 0.50
TSLA 160916P00130000 P 09/16/16 130.0 0.30 0.48
TSLA 160916P00135000 P 09/16/16 135.0 0.29 0.61
TSLA 160916P00140000 P 09/16/16 140.0 0.37 0.68
TSLA 160916P00145000 P 09/16/16 145.0 0.47 0.82
TSLA 160916P00150000 P 09/16/16 150.0 0.73 0.94
TSLA 160916P00155000 P 09/16/16 155.0 0.90 1.16
TSLA 160916P00160000 P 09/16/16 160.0 1.03 1.20
TSLA 160916P00165000 P 09/16/16 165.0 1.20 1.83
TSLA 160916P00170000 P 09/16/16 170.0 1.60 1.72
TSLA 160916P00175000 P 09/16/16 175.0 1.79 2.25
TSLA 160916P00180000 P 09/16/16 180.0 2.23 2.54
TSLA 160916P00185000 P 09/16/16 185.0 2.75 3.20
TSLA 160916P00190000 P 09/16/16 190.0 3.20 4.15
TSLA 160916P00195000 P 09/16/16 195.0 4.15 4.55
TSLA 160916P00200000 P 09/16/16 200.0 5.25 5.50
TSLA 160916P00205000 P 09/16/16 205.0 6.25 6.60
TSLA 160916P00210000 P 09/16/16 210.0 7.65 7.95
TSLA 160916P00215000 P 09/16/16 215.0 8.85 9.50
TSLA 160916P00220000 P 09/16/16 220.0 10.45 11.35
TSLA 160916P00225000 P 09/16/16 225.0 13.20 14.20
TSLA 160916P00230000 P 09/16/16 230.0 15.55 15.95
TSLA 160916P00235000 P 09/16/16 235.0 18.40 18.70
TSLA 160916P00240000 P 09/16/16 240.0 21.25 21.75
TSLA 160916P00245000 P 09/16/16 245.0 24.20 25.60
TSLA 160916P00250000 P 09/16/16 250.0 26.85 29.60
TSLA 160916P00255000 P 09/16/16 255.0 31.35 32.55
TSLA 160916P00260000 P 09/16/16 260.0 35.45 36.60
TSLA 160916P00265000 P 09/16/16 265.0 38.95 41.30
TSLA 160916P00270000 P 09/16/16 270.0 43.95 45.70
TSLA 160916P00275000 P 09/16/16 275.0 47.95 50.80
TSLA 160916P00280000 P 09/16/16 280.0 53.50 55.10
TSLA 160916P00285000 P 09/16/16 285.0 57.35 60.00
TSLA 160916P00290000 P 09/16/16 290.0 62.00 64.85
TSLA 160916P00295000 P 09/16/16 295.0 66.80 69.80
TSLA 160916P00300000 P 09/16/16 300.0 72.15 74.65
TSLA 160916P00305000 P 09/16/16 305.0 76.45 79.55
TSLA 160916P00310000 P 09/16/16 310.0 81.25 84.40
TSLA 160916P00315000 P 09/16/16 315.0 86.55 89.40
TSLA 160916P00320000 P 09/16/16 320.0 91.05 94.30
TSLA 160916P00325000 P 09/16/16 325.0 96.00 99.20
TSLA 160916P00330000 P 09/16/16 330.0 101.40 104.35
TSLA 160916P00335000 P 09/16/16 335.0 105.85 109.10
TSLA 160916P00340000 P 09/16/16 340.0 110.85 114.10
TSLA 160916P00345000 P 09/16/16 345.0 115.70 119.25
TSLA 160916P00350000 P 09/16/16 350.0 120.75 123.70
TSLA 160916P00355000 P 09/16/16 355.0 126.25 129.00
TSLA 160916P00360000 P 09/16/16 360.0 131.20 134.15
TSLA 160916P00365000 P 09/16/16 365.0 136.20 138.80
TSLA 160916P00370000 P 09/16/16 370.0 140.80 144.30
TSLA 160916P00375000 P 09/16/16 375.0 146.25 148.95
TSLA 160916P00380000 P 09/16/16 380.0 150.95 153.95
TSLA 160916P00385000 P 09/16/16 385.0 156.00 159.05
TSLA 160916P00390000 P 09/16/16 390.0 161.10 163.90
TSLA 160916P00395000 P 09/16/16 395.0 166.10 168.90
TSLA 160916P00400000 P 09/16/16 400.0 170.60 173.90
TSLA 160916P00410000 P 09/16/16 410.0 181.05 184.05
TSLA 160916P00420000 P 09/16/16 420.0 191.05 193.85
TSLA 160916P00430000 P 09/16/16 430.0 201.05 204.05
TSLA 160916P00440000 P 09/16/16 440.0 211.00 213.95
TSLA 160916P00450000 P 09/16/16 450.0 221.00 223.90
TSLA 160916P00460000 P 09/16/16 460.0 231.00 233.80
TSLA 160916P00470000 P 09/16/16 470.0 240.95 243.75
TSLA 160916P00480000 P 09/16/16 480.0 250.40 253.35
TSLA 161216C00095000 C 12/16/16 95.0 137.95 140.95
TSLA 161216C00100000 C 12/16/16 100.0 132.95 135.95
TSLA 161216C00105000 C 12/16/16 105.0 127.95 131.00
TSLA 161216C00110000 C 12/16/16 110.0 122.95 125.95
TSLA 161216C00115000 C 12/16/16 115.0 117.95 121.00
TSLA 161216C00120000 C 12/16/16 120.0 112.95 115.90
TSLA 161216C00125000 C 12/16/16 125.0 107.95 110.75
TSLA 161216C00130000 C 12/16/16 130.0 102.95 106.10
TSLA 161216C00135000 C 12/16/16 135.0 97.95 101.05
TSLA 161216C00140000 C 12/16/16 140.0 92.95 96.05
TSLA 161216C00145000 C 12/16/16 145.0 87.95 91.00
TSLA 161216C00150000 C 12/16/16 150.0 83.00 85.85
TSLA 161216C00155000 C 12/16/16 155.0 78.00 80.95
TSLA 161216C00160000 C 12/16/16 160.0 73.10 76.10
TSLA 161216C00165000 C 12/16/16 165.0 68.25 71.30
TSLA 161216C00170000 C 12/16/16 170.0 63.50 66.65
TSLA 161216C00175000 C 12/16/16 175.0 58.85 61.90
TSLA 161216C00180000 C 12/16/16 180.0 53.95 57.35
TSLA 161216C00185000 C 12/16/16 185.0 49.90 52.20
TSLA 161216C00190000 C 12/16/16 190.0 45.40 47.85
TSLA 161216C00195000 C 12/16/16 195.0 41.20 44.50
TSLA 161216C00200000 C 12/16/16 200.0 37.45 40.00
TSLA 161216C00205000 C 12/16/16 205.0 33.90 36.00
TSLA 161216C00210000 C 12/16/16 210.0 30.30 33.00
TSLA 161216C00215000 C 12/16/16 215.0 27.40 29.95
TSLA 161216C00220000 C 12/16/16 220.0 24.55 26.25
TSLA 161216C00225000 C 12/16/16 225.0 21.85 23.00
TSLA 161216C00230000 C 12/16/16 230.0 19.35 21.00
TSLA 161216C00235000 C 12/16/16 235.0 17.15 18.50
TSLA 161216C00240000 C 12/16/16 240.0 14.80 17.10
TSLA 161216C00245000 C 12/16/16 245.0 12.95 15.20
TSLA 161216C00250000 C 12/16/16 250.0 12.00 13.10
TSLA 161216C00255000 C 12/16/16 255.0 10.50 11.60
TSLA 161216C00260000 C 12/16/16 260.0 8.70 9.95
TSLA 161216C00265000 C 12/16/16 265.0 7.20 8.70
TSLA 161216C00270000 C 12/16/16 270.0 7.00 7.90
TSLA 161216C00275000 C 12/16/16 275.0 5.50 6.85
TSLA 161216C00280000 C 12/16/16 280.0 4.60 6.10
TSLA 161216C00285000 C 12/16/16 285.0 4.05 5.45
TSLA 161216C00290000 C 12/16/16 290.0 3.60 4.45
TSLA 161216C00295000 C 12/16/16 295.0 2.57 4.20
TSLA 161216C00300000 C 12/16/16 300.0 2.72 3.30
TSLA 161216C00305000 C 12/16/16 305.0 1.75 3.35
TSLA 161216C00310000 C 12/16/16 310.0 1.97 2.97
TSLA 161216C00315000 C 12/16/16 315.0 1.14 2.73
TSLA 161216C00320000 C 12/16/16 320.0 1.53 2.00
TSLA 161216C00325000 C 12/16/16 325.0 0.73 2.39
TSLA 161216C00330000 C 12/16/16 330.0 0.50 2.20
TSLA 161216C00335000 C 12/16/16 335.0 0.39 1.48
TSLA 161216C00340000 C 12/16/16 340.0 0.21 1.95
TSLA 161216C00345000 C 12/16/16 345.0 0.25 1.87
TSLA 161216C00350000 C 12/16/16 350.0 0.60 1.04
TSLA 161216C00355000 C 12/16/16 355.0 0.18 0.95
TSLA 161216C00360000 C 12/16/16 360.0 0.20 0.87
TSLA 161216C00370000 C 12/16/16 370.0 0.29 0.74
TSLA 161216C00380000 C 12/16/16 380.0 0.12 0.88
TSLA 161216C00390000 C 12/16/16 390.0 0.10 0.56
TSLA 161216C00400000 C 12/16/16 400.0 0.07 0.50
TSLA 161216C00410000 C 12/16/16 410.0 0.01 0.50
TSLA 161216C00420000 C 12/16/16 420.0 0.02 0.50
TSLA 161216C00430000 C 12/16/16 430.0 0.00 0.50
TSLA 161216C00440000 C 12/16/16 440.0 0.00 0.50
TSLA 161216C00450000 C 12/16/16 450.0 0.00 0.50
TSLA 161216P00095000 P 12/16/16 95.0 0.46 1.00
TSLA 161216P00100000 P 12/16/16 100.0 0.50 1.45
TSLA 161216P00105000 P 12/16/16 105.0 0.41 1.77
TSLA 161216P00110000 P 12/16/16 110.0 0.51 1.70
TSLA 161216P00115000 P 12/16/16 115.0 0.66 2.20
TSLA 161216P00120000 P 12/16/16 120.0 1.28 2.43
TSLA 161216P00125000 P 12/16/16 125.0 1.44 2.20
TSLA 161216P00130000 P 12/16/16 130.0 2.00 2.80
TSLA 161216P00135000 P 12/16/16 135.0 1.70 3.05
TSLA 161216P00140000 P 12/16/16 140.0 2.70 3.35
TSLA 161216P00145000 P 12/16/16 145.0 2.61 4.00
TSLA 161216P00150000 P 12/16/16 150.0 3.35 4.30
TSLA 161216P00155000 P 12/16/16 155.0 3.60 5.40
TSLA 161216P00160000 P 12/16/16 160.0 4.65 5.95
TSLA 161216P00165000 P 12/16/16 165.0 5.40 6.80
TSLA 161216P00170000 P 12/16/16 170.0 5.85 7.20
TSLA 161216P00175000 P 12/16/16 175.0 7.55 8.45
TSLA 161216P00180000 P 12/16/16 180.0 8.30 9.50
TSLA 161216P00185000 P 12/16/16 185.0 9.60 10.65
TSLA 161216P00190000 P 12/16/16 190.0 10.95 11.60
TSLA 161216P00195000 P 12/16/16 195.0 12.40 13.65
TSLA 161216P00200000 P 12/16/16 200.0 14.05 14.85
TSLA 161216P00205000 P 12/16/16 205.0 15.90 17.35
TSLA 161216P00210000 P 12/16/16 210.0 18.00 19.15
TSLA 161216P00215000 P 12/16/16 215.0 19.50 21.45
TSLA 161216P00220000 P 12/16/16 220.0 22.75 24.25
TSLA 161216P00225000 P 12/16/16 225.0 24.45 27.20
TSLA 161216P00230000 P 12/16/16 230.0 27.40 29.50
TSLA 161216P00235000 P 12/16/16 235.0 29.95 32.70
TSLA 161216P00240000 P 12/16/16 240.0 32.90 34.60
TSLA 161216P00245000 P 12/16/16 245.0 35.95 38.85
TSLA 161216P00250000 P 12/16/16 250.0 39.15 42.05
TSLA 161216P00255000 P 12/16/16 255.0 42.50 45.90
TSLA 161216P00260000 P 12/16/16 260.0 46.35 49.45
TSLA 161216P00265000 P 12/16/16 265.0 50.20 53.40
TSLA 161216P00270000 P 12/16/16 270.0 54.40 57.60
TSLA 161216P00275000 P 12/16/16 275.0 58.70 61.45
TSLA 161216P00280000 P 12/16/16 280.0 62.90 65.80
TSLA 161216P00285000 P 12/16/16 285.0 67.25 70.20
TSLA 161216P00290000 P 12/16/16 290.0 71.60 74.60
TSLA 161216P00295000 P 12/16/16 295.0 76.10 79.00
TSLA 161216P00300000 P 12/16/16 300.0 80.65 83.60
TSLA 161216P00305000 P 12/16/16 305.0 85.25 88.20
TSLA 161216P00310000 P 12/16/16 310.0 89.85 92.80
TSLA 161216P00315000 P 12/16/16 315.0 94.60 97.60
TSLA 161216P00320000 P 12/16/16 320.0 99.25 102.20
TSLA 161216P00325000 P 12/16/16 325.0 104.05 107.00
TSLA 161216P00330000 P 12/16/16 330.0 108.80 111.80
TSLA 161216P00335000 P 12/16/16 335.0 113.60 116.80
TSLA 161216P00340000 P 12/16/16 340.0 118.45 121.60
TSLA 161216P00345000 P 12/16/16 345.0 123.30 126.40
TSLA 161216P00350000 P 12/16/16 350.0 128.40 131.35
TSLA 161216P00355000 P 12/16/16 355.0 133.05 136.20
TSLA 161216P00360000 P 12/16/16 360.0 138.00 141.20
TSLA 161216P00370000 P 12/16/16 370.0 147.80 150.90
TSLA 161216P00380000 P 12/16/16 380.0 157.65 160.80
TSLA 161216P00390000 P 12/16/16 390.0 167.60 170.65
TSLA 161216P00400000 P 12/16/16 400.0 177.50 180.55
TSLA 161216P00410000 P 12/16/16 410.0 187.40 190.50
TSLA 161216P00420000 P 12/16/16 420.0 197.40 200.40
TSLA 161216P00430000 P 12/16/16 430.0 207.25 210.35
TSLA 161216P00440000 P 12/16/16 440.0 217.20 220.30
TSLA 161216P00450000 P 12/16/16 450.0 227.35 230.25
TSLA 170120C00025000 C 01/20/17 25.0 207.95 211.05
TSLA 170120C00030000 C 01/20/17 30.0 202.95 206.35
TSLA 170120C00035000 C 01/20/17 35.0 197.95 200.85
TSLA 170120C00040000 C 01/20/17 40.0 193.00 196.15
TSLA 170120C00045000 C 01/20/17 45.0 187.95 191.15
TSLA 170120C00050000 C 01/20/17 50.0 182.95 186.00
TSLA 170120C00055000 C 01/20/17 55.0 178.00 180.80
TSLA 170120C00060000 C 01/20/17 60.0 172.95 175.95
TSLA 170120C00065000 C 01/20/17 65.0 167.95 170.80
TSLA 170120C00070000 C 01/20/17 70.0 162.95 165.75
TSLA 170120C00075000 C 01/20/17 75.0 157.95 160.95
TSLA 170120C00080000 C 01/20/17 80.0 152.95 156.00
TSLA 170120C00085000 C 01/20/17 85.0 147.95 150.75
TSLA 170120C00090000 C 01/20/17 90.0 142.95 146.00
TSLA 170120C00095000 C 01/20/17 95.0 137.95 141.00
TSLA 170120C00100000 C 01/20/17 100.0 132.95 136.00
TSLA 170120C00105000 C 01/20/17 105.0 127.95 131.00
TSLA 170120C00110000 C 01/20/17 110.0 122.95 125.75
TSLA 170120C00115000 C 01/20/17 115.0 117.95 120.75
TSLA 170120C00120000 C 01/20/17 120.0 112.95 115.90
TSLA 170120C00125000 C 01/20/17 125.0 107.95 110.75
TSLA 170120C00130000 C 01/20/17 130.0 102.95 106.20
TSLA 170120C00135000 C 01/20/17 135.0 97.95 101.05
TSLA 170120C00140000 C 01/20/17 140.0 92.95 96.00
TSLA 170120C00145000 C 01/20/17 145.0 87.95 91.25
TSLA 170120C00150000 C 01/20/17 150.0 83.05 86.25
TSLA 170120C00155000 C 01/20/17 155.0 78.25 81.45
TSLA 170120C00160000 C 01/20/17 160.0 73.35 76.60
TSLA 170120C00165000 C 01/20/17 165.0 68.10 71.75
TSLA 170120C00170000 C 01/20/17 170.0 63.40 67.00
TSLA 170120C00175000 C 01/20/17 175.0 59.25 62.25
TSLA 170120C00180000 C 01/20/17 180.0 54.80 57.50
TSLA 170120C00185000 C 01/20/17 185.0 50.60 53.05
TSLA 170120C00190000 C 01/20/17 190.0 46.30 49.45
TSLA 170120C00195000 C 01/20/17 195.0 42.30 44.40
TSLA 170120C00200000 C 01/20/17 200.0 38.25 40.40
TSLA 170120C00210000 C 01/20/17 210.0 31.75 34.35
TSLA 170120C00220000 C 01/20/17 220.0 26.05 27.90
TSLA 170120C00230000 C 01/20/17 230.0 21.10 22.50
TSLA 170120C00240000 C 01/20/17 240.0 16.40 18.10
TSLA 170120C00250000 C 01/20/17 250.0 13.30 13.90
TSLA 170120C00260000 C 01/20/17 260.0 10.20 11.00
TSLA 170120C00270000 C 01/20/17 270.0 7.90 9.00
TSLA 170120C00280000 C 01/20/17 280.0 5.75 6.65
TSLA 170120C00290000 C 01/20/17 290.0 4.20 4.90
TSLA 170120C00300000 C 01/20/17 300.0 3.00 4.00
TSLA 170120C00310000 C 01/20/17 310.0 2.28 2.97
TSLA 170120C00320000 C 01/20/17 320.0 1.73 2.20
TSLA 170120C00330000 C 01/20/17 330.0 1.23 1.70
TSLA 170120C00340000 C 01/20/17 340.0 0.65 1.49
TSLA 170120C00350000 C 01/20/17 350.0 0.85 1.00
TSLA 170120C00360000 C 01/20/17 360.0 0.40 1.03
TSLA 170120C00370000 C 01/20/17 370.0 0.28 0.95
TSLA 170120C00380000 C 01/20/17 380.0 0.21 0.90
TSLA 170120C00390000 C 01/20/17 390.0 0.23 0.90
TSLA 170120C00400000 C 01/20/17 400.0 0.15 0.45
TSLA 170120C00410000 C 01/20/17 410.0 0.01 0.38
TSLA 170120C00420000 C 01/20/17 420.0 0.01 0.37
TSLA 170120C00430000 C 01/20/17 430.0 0.00 1.15
TSLA 170120C00440000 C 01/20/17 440.0 0.00 1.35
TSLA 170120C00450000 C 01/20/17 450.0 0.07 0.62
TSLA 170120C00460000 C 01/20/17 460.0 0.00 0.40
TSLA 170120C00470000 C 01/20/17 470.0 0.00 0.25
TSLA 170120C00480000 C 01/20/17 480.0 0.00 0.40
TSLA 170120C00490000 C 01/20/17 490.0 0.10 0.25
TSLA 170120P00025000 P 01/20/17 25.0 0.02 0.10
TSLA 170120P00030000 P 01/20/17 30.0 0.10 0.13
TSLA 170120P00035000 P 01/20/17 35.0 0.00 0.14
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.20
TSLA 170120P00045000 P 01/20/17 45.0 0.00 0.34
TSLA 170120P00050000 P 01/20/17 50.0 0.15 0.50
TSLA 170120P00055000 P 01/20/17 55.0 0.15 0.70
TSLA 170120P00060000 P 01/20/17 60.0 0.25 0.98
TSLA 170120P00065000 P 01/20/17 65.0 0.00 0.96
TSLA 170120P00070000 P 01/20/17 70.0 0.39 0.70
TSLA 170120P00075000 P 01/20/17 75.0 0.50 1.50
TSLA 170120P00080000 P 01/20/17 80.0 0.80 1.66
TSLA 170120P00085000 P 01/20/17 85.0 0.58 1.43
TSLA 170120P00090000 P 01/20/17 90.0 1.08 1.72
TSLA 170120P00095000 P 01/20/17 95.0 0.58 2.22
TSLA 170120P00100000 P 01/20/17 100.0 1.55 1.80
TSLA 170120P00105000 P 01/20/17 105.0 1.50 2.65
TSLA 170120P00110000 P 01/20/17 110.0 1.50 2.35
TSLA 170120P00115000 P 01/20/17 115.0 2.00 2.80
TSLA 170120P00120000 P 01/20/17 120.0 2.30 3.30
TSLA 170120P00125000 P 01/20/17 125.0 1.82 3.10
TSLA 170120P00130000 P 01/20/17 130.0 3.05 3.80
TSLA 170120P00135000 P 01/20/17 135.0 2.79 4.25
TSLA 170120P00140000 P 01/20/17 140.0 4.10 4.80
TSLA 170120P00145000 P 01/20/17 145.0 4.45 5.30
TSLA 170120P00150000 P 01/20/17 150.0 5.05 6.00
TSLA 170120P00155000 P 01/20/17 155.0 5.65 6.80
TSLA 170120P00160000 P 01/20/17 160.0 6.45 7.65
TSLA 170120P00165000 P 01/20/17 165.0 7.25 8.35
TSLA 170120P00170000 P 01/20/17 170.0 7.60 9.35
TSLA 170120P00175000 P 01/20/17 175.0 9.00 10.85
TSLA 170120P00180000 P 01/20/17 180.0 10.30 10.95
TSLA 170120P00185000 P 01/20/17 185.0 10.95 12.95
TSLA 170120P00190000 P 01/20/17 190.0 12.40 14.65
TSLA 170120P00195000 P 01/20/17 195.0 14.00 16.20
TSLA 170120P00200000 P 01/20/17 200.0 15.90 17.90
TSLA 170120P00210000 P 01/20/17 210.0 19.70 22.60
TSLA 170120P00220000 P 01/20/17 220.0 25.00 26.70
TSLA 170120P00230000 P 01/20/17 230.0 29.85 32.55
TSLA 170120P00240000 P 01/20/17 240.0 35.70 38.10
TSLA 170120P00250000 P 01/20/17 250.0 42.25 45.20
TSLA 170120P00260000 P 01/20/17 260.0 49.25 52.40
TSLA 170120P00270000 P 01/20/17 270.0 57.00 60.20
TSLA 170120P00280000 P 01/20/17 280.0 64.95 68.55
TSLA 170120P00290000 P 01/20/17 290.0 73.80 76.50
TSLA 170120P00300000 P 01/20/17 300.0 82.55 85.40
TSLA 170120P00310000 P 01/20/17 310.0 91.65 95.10
TSLA 170120P00320000 P 01/20/17 320.0 101.00 104.40
TSLA 170120P00330000 P 01/20/17 330.0 110.50 113.90
TSLA 170120P00340000 P 01/20/17 340.0 120.15 123.35
TSLA 170120P00350000 P 01/20/17 350.0 129.50 133.05
TSLA 170120P00360000 P 01/20/17 360.0 139.60 142.65
TSLA 170120P00370000 P 01/20/17 370.0 149.10 152.05
TSLA 170120P00380000 P 01/20/17 380.0 158.95 162.45
TSLA 170120P00390000 P 01/20/17 390.0 168.80 172.35
TSLA 170120P00400000 P 01/20/17 400.0 178.70 182.25
TSLA 170120P00410000 P 01/20/17 410.0 188.60 192.15
TSLA 170120P00420000 P 01/20/17 420.0 198.50 202.05
TSLA 170120P00430000 P 01/20/17 430.0 208.45 212.00
TSLA 170120P00440000 P 01/20/17 440.0 218.30 221.90
TSLA 170120P00450000 P 01/20/17 450.0 228.30 231.80
TSLA 170120P00460000 P 01/20/17 460.0 238.25 241.75
TSLA 170120P00470000 P 01/20/17 470.0 248.15 251.70
TSLA 170120P00480000 P 01/20/17 480.0 258.10 261.65
TSLA 170120P00490000 P 01/20/17 490.0 268.05 271.60
TSLA 170317C00110000 C 03/17/17 110.0 122.95 125.80
TSLA 170317C00115000 C 03/17/17 115.0 117.95 120.95
TSLA 170317C00120000 C 03/17/17 120.0 113.00 116.00
TSLA 170317C00125000 C 03/17/17 125.0 107.95 111.20
TSLA 170317C00130000 C 03/17/17 130.0 103.00 106.15
TSLA 170317C00135000 C 03/17/17 135.0 98.00 101.20
TSLA 170317C00140000 C 03/17/17 140.0 93.05 96.25
TSLA 170317C00145000 C 03/17/17 145.0 88.30 91.25
TSLA 170317C00150000 C 03/17/17 150.0 83.45 86.45
TSLA 170317C00155000 C 03/17/17 155.0 78.80 81.75
TSLA 170317C00160000 C 03/17/17 160.0 74.15 77.10
TSLA 170317C00165000 C 03/17/17 165.0 69.55 72.70
TSLA 170317C00170000 C 03/17/17 170.0 65.15 68.10
TSLA 170317C00175000 C 03/17/17 175.0 60.80 63.85
TSLA 170317C00180000 C 03/17/17 180.0 56.55 59.80
TSLA 170317C00185000 C 03/17/17 185.0 52.50 55.45
TSLA 170317C00190000 C 03/17/17 190.0 48.70 51.80
TSLA 170317C00195000 C 03/17/17 195.0 44.90 48.30
TSLA 170317C00200000 C 03/17/17 200.0 41.40 44.50
TSLA 170317C00205000 C 03/17/17 205.0 38.10 41.20
TSLA 170317C00210000 C 03/17/17 210.0 35.00 37.75
TSLA 170317C00215000 C 03/17/17 215.0 32.05 34.90
TSLA 170317C00220000 C 03/17/17 220.0 29.65 32.20
TSLA 170317C00225000 C 03/17/17 225.0 27.05 29.45
TSLA 170317C00230000 C 03/17/17 230.0 24.55 27.25
TSLA 170317C00235000 C 03/17/17 235.0 22.60 24.65
TSLA 170317C00240000 C 03/17/17 240.0 19.95 22.70
TSLA 170317C00245000 C 03/17/17 245.0 18.55 21.25
TSLA 170317C00250000 C 03/17/17 250.0 16.25 19.30
TSLA 170317C00255000 C 03/17/17 255.0 15.15 17.10
TSLA 170317C00260000 C 03/17/17 260.0 13.55 15.00
TSLA 170317C00265000 C 03/17/17 265.0 12.00 14.35
TSLA 170317C00270000 C 03/17/17 270.0 10.70 13.45
TSLA 170317C00275000 C 03/17/17 275.0 9.90 12.35
TSLA 170317C00280000 C 03/17/17 280.0 9.10 10.75
TSLA 170317C00285000 C 03/17/17 285.0 7.85 9.85
TSLA 170317C00290000 C 03/17/17 290.0 7.05 9.45
TSLA 170317C00295000 C 03/17/17 295.0 6.30 8.05
TSLA 170317C00300000 C 03/17/17 300.0 5.55 7.70
TSLA 170317C00305000 C 03/17/17 305.0 4.90 6.90
TSLA 170317C00310000 C 03/17/17 310.0 4.05 6.10
TSLA 170317C00315000 C 03/17/17 315.0 3.60 6.10
TSLA 170317C00320000 C 03/17/17 320.0 3.20 5.55
TSLA 170317C00325000 C 03/17/17 325.0 2.80 4.50
TSLA 170317C00330000 C 03/17/17 330.0 1.69 4.60
TSLA 170317C00340000 C 03/17/17 340.0 1.46 3.60
TSLA 170317C00350000 C 03/17/17 350.0 1.00 2.98
TSLA 170317C00360000 C 03/17/17 360.0 0.62 2.39
TSLA 170317C00370000 C 03/17/17 370.0 0.64 2.17
TSLA 170317C00380000 C 03/17/17 380.0 0.49 2.20
TSLA 170317C00390000 C 03/17/17 390.0 0.37 2.20
TSLA 170317C00400000 C 03/17/17 400.0 0.26 2.20
TSLA 170317C00410000 C 03/17/17 410.0 0.20 1.54
TSLA 170317C00420000 C 03/17/17 420.0 0.14 2.13
TSLA 170317P00110000 P 03/17/17 110.0 2.65 3.40
TSLA 170317P00115000 P 03/17/17 115.0 3.05 3.85
TSLA 170317P00120000 P 03/17/17 120.0 2.43 4.30
TSLA 170317P00125000 P 03/17/17 125.0 2.90 4.90
TSLA 170317P00130000 P 03/17/17 130.0 3.10 6.50
TSLA 170317P00135000 P 03/17/17 135.0 4.05 7.10
TSLA 170317P00140000 P 03/17/17 140.0 5.55 7.00
TSLA 170317P00145000 P 03/17/17 145.0 5.15 8.45
TSLA 170317P00150000 P 03/17/17 150.0 6.80 8.40
TSLA 170317P00155000 P 03/17/17 155.0 7.90 9.10
TSLA 170317P00160000 P 03/17/17 160.0 8.95 10.80
TSLA 170317P00165000 P 03/17/17 165.0 10.05 11.30
TSLA 170317P00170000 P 03/17/17 170.0 11.10 12.65
TSLA 170317P00175000 P 03/17/17 175.0 12.45 13.90
TSLA 170317P00180000 P 03/17/17 180.0 13.80 15.30
TSLA 170317P00185000 P 03/17/17 185.0 15.30 16.95
TSLA 170317P00190000 P 03/17/17 190.0 16.25 18.55
TSLA 170317P00195000 P 03/17/17 195.0 18.45 20.45
TSLA 170317P00200000 P 03/17/17 200.0 20.30 22.55
TSLA 170317P00205000 P 03/17/17 205.0 22.15 24.45
TSLA 170317P00210000 P 03/17/17 210.0 24.60 26.45
TSLA 170317P00215000 P 03/17/17 215.0 26.90 28.75
TSLA 170317P00220000 P 03/17/17 220.0 29.35 31.25
TSLA 170317P00225000 P 03/17/17 225.0 31.25 34.30
TSLA 170317P00230000 P 03/17/17 230.0 35.00 37.00
TSLA 170317P00235000 P 03/17/17 235.0 37.35 39.65
TSLA 170317P00240000 P 03/17/17 240.0 40.45 42.80
TSLA 170317P00245000 P 03/17/17 245.0 43.50 46.10
TSLA 170317P00250000 P 03/17/17 250.0 46.30 49.40
TSLA 170317P00255000 P 03/17/17 255.0 49.80 52.70
TSLA 170317P00260000 P 03/17/17 260.0 53.75 56.25
TSLA 170317P00265000 P 03/17/17 265.0 57.00 60.60
TSLA 170317P00270000 P 03/17/17 270.0 60.95 64.35
TSLA 170317P00275000 P 03/17/17 275.0 65.10 68.20
TSLA 170317P00280000 P 03/17/17 280.0 69.00 71.85
TSLA 170317P00285000 P 03/17/17 285.0 72.90 75.85
TSLA 170317P00290000 P 03/17/17 290.0 77.15 80.45
TSLA 170317P00295000 P 03/17/17 295.0 81.35 84.15
TSLA 170317P00300000 P 03/17/17 300.0 85.60 88.40
TSLA 170317P00305000 P 03/17/17 305.0 89.90 93.15
TSLA 170317P00310000 P 03/17/17 310.0 94.50 97.55
TSLA 170317P00315000 P 03/17/17 315.0 98.90 101.95
TSLA 170317P00320000 P 03/17/17 320.0 103.50 106.25
TSLA 170317P00325000 P 03/17/17 325.0 108.10 110.80
TSLA 170317P00330000 P 03/17/17 330.0 112.85 115.60
TSLA 170317P00340000 P 03/17/17 340.0 122.25 124.90
TSLA 170317P00350000 P 03/17/17 350.0 131.70 134.25
TSLA 170317P00360000 P 03/17/17 360.0 141.30 143.85
TSLA 170317P00370000 P 03/17/17 370.0 150.90 153.40
TSLA 170317P00380000 P 03/17/17 380.0 160.65 163.20
TSLA 170317P00390000 P 03/17/17 390.0 170.30 172.90
TSLA 170317P00400000 P 03/17/17 400.0 180.10 182.85
TSLA 170317P00410000 P 03/17/17 410.0 189.90 192.65
TSLA 170317P00420000 P 03/17/17 420.0 199.70 202.20
TSLA 180119C00020000 C 01/19/18 20.0 212.00 216.80
TSLA 180119C00025000 C 01/19/18 25.0 207.00 212.00
TSLA 180119C00030000 C 01/19/18 30.0 202.00 207.00
TSLA 180119C00035000 C 01/19/18 35.0 197.00 202.00
TSLA 180119C00040000 C 01/19/18 40.0 192.00 197.00
TSLA 180119C00045000 C 01/19/18 45.0 187.00 192.00
TSLA 180119C00050000 C 01/19/18 50.0 182.00 187.00
TSLA 180119C00055000 C 01/19/18 55.0 177.00 182.00
TSLA 180119C00060000 C 01/19/18 60.0 172.00 177.00
TSLA 180119C00065000 C 01/19/18 65.0 167.00 172.00
TSLA 180119C00070000 C 01/19/18 70.0 162.00 167.00
TSLA 180119C00075000 C 01/19/18 75.0 157.00 162.00
TSLA 180119C00080000 C 01/19/18 80.0 152.00 157.00
TSLA 180119C00085000 C 01/19/18 85.0 147.00 152.00
TSLA 180119C00090000 C 01/19/18 90.0 142.00 147.00
TSLA 180119C00095000 C 01/19/18 95.0 137.00 142.00
TSLA 180119C00100000 C 01/19/18 100.0 132.00 136.95
TSLA 180119C00105000 C 01/19/18 105.0 127.00 131.90
TSLA 180119C00110000 C 01/19/18 110.0 122.00 126.90
TSLA 180119C00115000 C 01/19/18 115.0 117.00 121.95
TSLA 180119C00120000 C 01/19/18 120.0 112.00 117.00
TSLA 180119C00125000 C 01/19/18 125.0 108.95 112.50
TSLA 180119C00130000 C 01/19/18 130.0 103.00 107.50
TSLA 180119C00135000 C 01/19/18 135.0 98.15 103.00
TSLA 180119C00140000 C 01/19/18 140.0 94.05 98.50
TSLA 180119C00145000 C 01/19/18 145.0 90.00 94.50
TSLA 180119C00150000 C 01/19/18 150.0 86.00 90.50
TSLA 180119C00155000 C 01/19/18 155.0 81.75 86.50
TSLA 180119C00160000 C 01/19/18 160.0 78.35 82.50
TSLA 180119C00165000 C 01/19/18 165.0 74.35 79.00
TSLA 180119C00170000 C 01/19/18 170.0 70.90 75.00
TSLA 180119C00175000 C 01/19/18 175.0 68.00 72.50
TSLA 180119C00180000 C 01/19/18 180.0 65.00 69.50
TSLA 180119C00185000 C 01/19/18 185.0 62.00 66.50
TSLA 180119C00190000 C 01/19/18 190.0 59.00 63.50
TSLA 180119C00195000 C 01/19/18 195.0 56.00 60.50
TSLA 180119C00200000 C 01/19/18 200.0 53.95 55.00
TSLA 180119C00210000 C 01/19/18 210.0 49.00 51.00
TSLA 180119C00220000 C 01/19/18 220.0 43.75 47.35
TSLA 180119C00230000 C 01/19/18 230.0 39.05 41.50
TSLA 180119C00240000 C 01/19/18 240.0 34.60 38.00
TSLA 180119C00250000 C 01/19/18 250.0 30.80 33.50
TSLA 180119C00260000 C 01/19/18 260.0 27.00 30.05
TSLA 180119C00270000 C 01/19/18 270.0 24.20 28.50
TSLA 180119C00280000 C 01/19/18 280.0 21.40 25.20
TSLA 180119C00290000 C 01/19/18 290.0 18.70 23.00
TSLA 180119C00300000 C 01/19/18 300.0 16.00 19.00
TSLA 180119C00310000 C 01/19/18 310.0 14.10 17.60
TSLA 180119C00320000 C 01/19/18 320.0 12.75 14.50
TSLA 180119C00330000 C 01/19/18 330.0 10.90 14.70
TSLA 180119C00340000 C 01/19/18 340.0 11.00 13.60
TSLA 180119C00350000 C 01/19/18 350.0 8.95 11.60
TSLA 180119C00360000 C 01/19/18 360.0 6.85 10.00
TSLA 180119C00370000 C 01/19/18 370.0 6.50 10.50
TSLA 180119C00380000 C 01/19/18 380.0 5.75 9.45
TSLA 180119C00390000 C 01/19/18 390.0 4.90 8.50
TSLA 180119C00400000 C 01/19/18 400.0 4.55 6.00
TSLA 180119C00410000 C 01/19/18 410.0 3.65 7.00
TSLA 180119C00420000 C 01/19/18 420.0 3.05 6.90
TSLA 180119C00430000 C 01/19/18 430.0 2.70 6.00
TSLA 180119C00440000 C 01/19/18 440.0 2.40 4.80
TSLA 180119C00450000 C 01/19/18 450.0 2.41 4.75
TSLA 180119C00460000 C 01/19/18 460.0 1.00 4.45
TSLA 180119C00470000 C 01/19/18 470.0 1.77 3.95
TSLA 180119C00480000 C 01/19/18 480.0 1.51 2.75
TSLA 180119P00020000 P 01/19/18 20.0 0.50 0.54
TSLA 180119P00025000 P 01/19/18 25.0 0.50 0.84
TSLA 180119P00030000 P 01/19/18 30.0 0.70 1.19
TSLA 180119P00035000 P 01/19/18 35.0 0.53 1.90
TSLA 180119P00040000 P 01/19/18 40.0 0.92 1.84
TSLA 180119P00045000 P 01/19/18 45.0 1.52 2.76
TSLA 180119P00050000 P 01/19/18 50.0 2.60 2.93
TSLA 180119P00055000 P 01/19/18 55.0 1.22 2.98
TSLA 180119P00060000 P 01/19/18 60.0 2.60 4.00
TSLA 180119P00065000 P 01/19/18 65.0 2.00 4.50
TSLA 180119P00070000 P 01/19/18 70.0 4.50 5.50
TSLA 180119P00075000 P 01/19/18 75.0 3.90 6.25
TSLA 180119P00080000 P 01/19/18 80.0 5.00 7.10
TSLA 180119P00085000 P 01/19/18 85.0 4.50 7.80
TSLA 180119P00090000 P 01/19/18 90.0 6.10 8.55
TSLA 180119P00095000 P 01/19/18 95.0 7.70 9.40
TSLA 180119P00100000 P 01/19/18 100.0 8.95 9.50
TSLA 180119P00105000 P 01/19/18 105.0 8.00 11.15
TSLA 180119P00110000 P 01/19/18 110.0 10.50 12.10
TSLA 180119P00115000 P 01/19/18 115.0 9.50 13.75
TSLA 180119P00120000 P 01/19/18 120.0 10.50 13.80
TSLA 180119P00125000 P 01/19/18 125.0 11.00 15.00
TSLA 180119P00130000 P 01/19/18 130.0 15.00 16.25
TSLA 180119P00135000 P 01/19/18 135.0 16.20 16.65
TSLA 180119P00140000 P 01/19/18 140.0 17.40 18.05
TSLA 180119P00145000 P 01/19/18 145.0 18.80 20.50
TSLA 180119P00150000 P 01/19/18 150.0 19.00 20.50
TSLA 180119P00155000 P 01/19/18 155.0 19.50 23.55
TSLA 180119P00160000 P 01/19/18 160.0 23.00 23.60
TSLA 180119P00165000 P 01/19/18 165.0 22.50 26.10
TSLA 180119P00170000 P 01/19/18 170.0 24.50 27.85
TSLA 180119P00175000 P 01/19/18 175.0 28.00 29.65
TSLA 180119P00180000 P 01/19/18 180.0 28.00 31.45
TSLA 180119P00185000 P 01/19/18 185.0 30.00 33.95
TSLA 180119P00190000 P 01/19/18 190.0 32.20 35.60
TSLA 180119P00195000 P 01/19/18 195.0 34.00 37.90
TSLA 180119P00200000 P 01/19/18 200.0 38.50 39.60
TSLA 180119P00210000 P 01/19/18 210.0 41.50 45.05
TSLA 180119P00220000 P 01/19/18 220.0 48.85 51.05
TSLA 180119P00230000 P 01/19/18 230.0 54.60 56.50
TSLA 180119P00240000 P 01/19/18 240.0 58.50 62.60
TSLA 180119P00250000 P 01/19/18 250.0 66.65 67.05
TSLA 180119P00260000 P 01/19/18 260.0 70.50 75.00
TSLA 180119P00270000 P 01/19/18 270.0 77.50 82.00
TSLA 180119P00280000 P 01/19/18 280.0 84.50 89.00
TSLA 180119P00290000 P 01/19/18 290.0 92.00 96.50
TSLA 180119P00300000 P 01/19/18 300.0 100.00 104.25
TSLA 180119P00310000 P 01/19/18 310.0 107.60 112.00
TSLA 180119P00320000 P 01/19/18 320.0 115.70 120.00
TSLA 180119P00330000 P 01/19/18 330.0 124.05 128.50
TSLA 180119P00340000 P 01/19/18 340.0 132.55 136.95
TSLA 180119P00350000 P 01/19/18 350.0 141.20 145.50
TSLA 180119P00360000 P 01/19/18 360.0 150.10 154.40
TSLA 180119P00370000 P 01/19/18 370.0 159.00 163.00
TSLA 180119P00380000 P 01/19/18 380.0 168.00 172.00
TSLA 180119P00390000 P 01/19/18 390.0 177.20 181.00
TSLA 180119P00400000 P 01/19/18 400.0 186.25 190.50
TSLA 180119P00410000 P 01/19/18 410.0 195.70 199.50
TSLA 180119P00420000 P 01/19/18 420.0 205.05 209.00
TSLA 180119P00430000 P 01/19/18 430.0 214.45 218.50
TSLA 180119P00440000 P 01/19/18 440.0 224.00 228.00
TSLA 180119P00450000 P 01/19/18 450.0 233.45 237.45
TSLA 180119P00460000 P 01/19/18 460.0 243.05 247.00
TSLA 180119P00470000 P 01/19/18 470.0 252.55 256.50
TSLA 180119P00480000 P 01/19/18 480.0 262.20 266.45

OPRA data is delayed 15 minutes.