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

Tesla Motors Inc (TSLA)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 160603C00150000 C 06/03/16 150.0 71.15 74.70
TSLA 160603C00155000 C 06/03/16 155.0 66.20 69.70
TSLA 160603C00160000 C 06/03/16 160.0 61.25 64.70
TSLA 160603C00165000 C 06/03/16 165.0 56.25 59.70
TSLA 160603C00170000 C 06/03/16 170.0 51.25 54.70
TSLA 160603C00175000 C 06/03/16 175.0 46.20 49.70
TSLA 160603C00180000 C 06/03/16 180.0 40.80 44.70
TSLA 160603C00185000 C 06/03/16 185.0 36.25 39.70
TSLA 160603C00187500 C 06/03/16 187.5 33.65 37.20
TSLA 160603C00190000 C 06/03/16 190.0 31.45 33.85
TSLA 160603C00192500 C 06/03/16 192.5 28.75 32.45
TSLA 160603C00195000 C 06/03/16 195.0 26.40 29.95
TSLA 160603C00197500 C 06/03/16 197.5 23.90 27.50
TSLA 160603C00200000 C 06/03/16 200.0 21.45 24.55
TSLA 160603C00202500 C 06/03/16 202.5 19.45 22.10
TSLA 160603C00205000 C 06/03/16 205.0 16.95 19.45
TSLA 160603C00207500 C 06/03/16 207.5 14.55 17.10
TSLA 160603C00210000 C 06/03/16 210.0 12.40 13.70
TSLA 160603C00212500 C 06/03/16 212.5 10.65 11.30
TSLA 160603C00215000 C 06/03/16 215.0 8.50 9.05
TSLA 160603C00217500 C 06/03/16 217.5 6.40 6.90
TSLA 160603C00220000 C 06/03/16 220.0 4.55 5.05
TSLA 160603C00222500 C 06/03/16 222.5 3.10 3.40
TSLA 160603C00225000 C 06/03/16 225.0 2.16 2.29
TSLA 160603C00227500 C 06/03/16 227.5 1.23 1.42
TSLA 160603C00230000 C 06/03/16 230.0 0.70 0.90
TSLA 160603C00232500 C 06/03/16 232.5 0.39 0.52
TSLA 160603C00235000 C 06/03/16 235.0 0.27 0.32
TSLA 160603C00237500 C 06/03/16 237.5 0.13 0.20
TSLA 160603C00240000 C 06/03/16 240.0 0.08 0.14
TSLA 160603C00242500 C 06/03/16 242.5 0.04 0.10
TSLA 160603C00245000 C 06/03/16 245.0 0.02 0.06
TSLA 160603C00247500 C 06/03/16 247.5 0.00 0.05
TSLA 160603C00250000 C 06/03/16 250.0 0.00 0.04
TSLA 160603C00252500 C 06/03/16 252.5 0.00 0.12
TSLA 160603C00255000 C 06/03/16 255.0 0.00 0.03
TSLA 160603C00257500 C 06/03/16 257.5 0.00 0.03
TSLA 160603C00260000 C 06/03/16 260.0 0.00 0.04
TSLA 160603C00262500 C 06/03/16 262.5 0.00 0.03
TSLA 160603C00265000 C 06/03/16 265.0 0.00 0.03
TSLA 160603C00267500 C 06/03/16 267.5 0.01 0.03
TSLA 160603C00270000 C 06/03/16 270.0 0.00 0.03
TSLA 160603C00272500 C 06/03/16 272.5 0.00 0.03
TSLA 160603C00275000 C 06/03/16 275.0 0.00 0.03
TSLA 160603C00277500 C 06/03/16 277.5 0.00 0.03
TSLA 160603C00280000 C 06/03/16 280.0 0.00 0.03
TSLA 160603C00282500 C 06/03/16 282.5 0.00 0.03
TSLA 160603C00285000 C 06/03/16 285.0 0.00 0.03
TSLA 160603C00287500 C 06/03/16 287.5 0.00 0.03
TSLA 160603C00290000 C 06/03/16 290.0 0.00 0.03
TSLA 160603C00295000 C 06/03/16 295.0 0.00 0.03
TSLA 160603C00300000 C 06/03/16 300.0 0.00 0.03
TSLA 160603C00305000 C 06/03/16 305.0 0.00 0.13
TSLA 160603C00310000 C 06/03/16 310.0 0.00 0.13
TSLA 160603C00315000 C 06/03/16 315.0 0.00 0.13
TSLA 160603C00320000 C 06/03/16 320.0 0.00 0.13
TSLA 160603C00325000 C 06/03/16 325.0 0.00 0.13
TSLA 160603C00330000 C 06/03/16 330.0 0.00 0.13
TSLA 160603C00335000 C 06/03/16 335.0 0.00 0.13
TSLA 160603C00340000 C 06/03/16 340.0 0.00 0.13
TSLA 160603C00345000 C 06/03/16 345.0 0.00 0.13
TSLA 160603C00350000 C 06/03/16 350.0 0.00 0.13
TSLA 160603C00355000 C 06/03/16 355.0 0.00 0.05
TSLA 160603P00150000 P 06/03/16 150.0 0.00 0.03
TSLA 160603P00155000 P 06/03/16 155.0 0.00 0.13
TSLA 160603P00160000 P 06/03/16 160.0 0.00 0.03
TSLA 160603P00165000 P 06/03/16 165.0 0.00 0.13
TSLA 160603P00170000 P 06/03/16 170.0 0.00 0.03
TSLA 160603P00175000 P 06/03/16 175.0 0.00 0.14
TSLA 160603P00180000 P 06/03/16 180.0 0.00 0.10
TSLA 160603P00185000 P 06/03/16 185.0 0.00 0.02
TSLA 160603P00187500 P 06/03/16 187.5 0.00 0.22
TSLA 160603P00190000 P 06/03/16 190.0 0.00 0.02
TSLA 160603P00192500 P 06/03/16 192.5 0.01 0.10
TSLA 160603P00195000 P 06/03/16 195.0 0.01 0.04
TSLA 160603P00197500 P 06/03/16 197.5 0.01 0.09
TSLA 160603P00200000 P 06/03/16 200.0 0.04 0.06
TSLA 160603P00202500 P 06/03/16 202.5 0.02 0.10
TSLA 160603P00205000 P 06/03/16 205.0 0.05 0.10
TSLA 160603P00207500 P 06/03/16 207.5 0.09 0.15
TSLA 160603P00210000 P 06/03/16 210.0 0.16 0.19
TSLA 160603P00212500 P 06/03/16 212.5 0.29 0.39
TSLA 160603P00215000 P 06/03/16 215.0 0.53 0.66
TSLA 160603P00217500 P 06/03/16 217.5 0.95 1.13
TSLA 160603P00220000 P 06/03/16 220.0 1.64 1.77
TSLA 160603P00222500 P 06/03/16 222.5 2.53 2.94
TSLA 160603P00225000 P 06/03/16 225.0 3.95 4.20
TSLA 160603P00227500 P 06/03/16 227.5 5.55 6.05
TSLA 160603P00230000 P 06/03/16 230.0 7.40 7.90
TSLA 160603P00232500 P 06/03/16 232.5 9.40 10.75
TSLA 160603P00235000 P 06/03/16 235.0 11.40 13.20
TSLA 160603P00237500 P 06/03/16 237.5 14.10 15.85
TSLA 160603P00240000 P 06/03/16 240.0 16.65 18.15
TSLA 160603P00242500 P 06/03/16 242.5 18.95 20.75
TSLA 160603P00245000 P 06/03/16 245.0 20.85 23.20
TSLA 160603P00247500 P 06/03/16 247.5 23.00 25.70
TSLA 160603P00250000 P 06/03/16 250.0 26.50 28.70
TSLA 160603P00252500 P 06/03/16 252.5 27.65 30.80
TSLA 160603P00255000 P 06/03/16 255.0 30.00 33.65
TSLA 160603P00257500 P 06/03/16 257.5 32.70 36.25
TSLA 160603P00260000 P 06/03/16 260.0 35.20 39.35
TSLA 160603P00262500 P 06/03/16 262.5 37.95 41.30
TSLA 160603P00265000 P 06/03/16 265.0 40.45 43.85
TSLA 160603P00267500 P 06/03/16 267.5 42.90 46.30
TSLA 160603P00270000 P 06/03/16 270.0 45.40 48.75
TSLA 160603P00272500 P 06/03/16 272.5 47.90 51.30
TSLA 160603P00275000 P 06/03/16 275.0 50.40 53.75
TSLA 160603P00277500 P 06/03/16 277.5 52.90 56.25
TSLA 160603P00280000 P 06/03/16 280.0 55.40 58.85
TSLA 160603P00282500 P 06/03/16 282.5 57.65 61.25
TSLA 160603P00285000 P 06/03/16 285.0 60.15 63.90
TSLA 160603P00287500 P 06/03/16 287.5 62.65 66.25
TSLA 160603P00290000 P 06/03/16 290.0 65.15 68.75
TSLA 160603P00295000 P 06/03/16 295.0 70.15 73.75
TSLA 160603P00300000 P 06/03/16 300.0 75.15 78.70
TSLA 160603P00305000 P 06/03/16 305.0 80.15 83.75
TSLA 160603P00310000 P 06/03/16 310.0 85.15 88.90
TSLA 160603P00315000 P 06/03/16 315.0 90.15 94.00
TSLA 160603P00320000 P 06/03/16 320.0 95.15 98.80
TSLA 160603P00325000 P 06/03/16 325.0 100.25 103.80
TSLA 160603P00330000 P 06/03/16 330.0 105.40 108.80
TSLA 160603P00335000 P 06/03/16 335.0 110.35 113.85
TSLA 160603P00340000 P 06/03/16 340.0 115.40 118.95
TSLA 160603P00345000 P 06/03/16 345.0 120.40 123.95
TSLA 160603P00350000 P 06/03/16 350.0 125.40 128.95
TSLA 160603P00355000 P 06/03/16 355.0 130.40 133.70
TSLA 160610C00150000 C 06/10/16 150.0 71.40 74.70
TSLA 160610C00155000 C 06/10/16 155.0 66.30 69.70
TSLA 160610C00160000 C 06/10/16 160.0 61.25 64.70
TSLA 160610C00165000 C 06/10/16 165.0 56.25 59.70
TSLA 160610C00170000 C 06/10/16 170.0 51.25 54.70
TSLA 160610C00175000 C 06/10/16 175.0 46.20 49.80
TSLA 160610C00180000 C 06/10/16 180.0 41.30 44.80
TSLA 160610C00185000 C 06/10/16 185.0 36.30 39.75
TSLA 160610C00190000 C 06/10/16 190.0 31.40 34.80
TSLA 160610C00195000 C 06/10/16 195.0 26.40 29.90
TSLA 160610C00197500 C 06/10/16 197.5 24.65 27.20
TSLA 160610C00200000 C 06/10/16 200.0 22.30 24.75
TSLA 160610C00202500 C 06/10/16 202.5 20.00 21.55
TSLA 160610C00205000 C 06/10/16 205.0 17.70 19.15
TSLA 160610C00207500 C 06/10/16 207.5 15.50 16.70
TSLA 160610C00210000 C 06/10/16 210.0 13.95 14.50
TSLA 160610C00212500 C 06/10/16 212.5 11.90 12.40
TSLA 160610C00215000 C 06/10/16 215.0 10.00 10.45
TSLA 160610C00217500 C 06/10/16 217.5 8.20 8.60
TSLA 160610C00220000 C 06/10/16 220.0 6.55 6.95
TSLA 160610C00222500 C 06/10/16 222.5 5.25 5.55
TSLA 160610C00225000 C 06/10/16 225.0 4.05 4.30
TSLA 160610C00227500 C 06/10/16 227.5 3.00 3.30
TSLA 160610C00230000 C 06/10/16 230.0 2.27 2.46
TSLA 160610C00232500 C 06/10/16 232.5 1.65 1.80
TSLA 160610C00235000 C 06/10/16 235.0 1.17 1.32
TSLA 160610C00237500 C 06/10/16 237.5 0.83 0.99
TSLA 160610C00240000 C 06/10/16 240.0 0.59 0.71
TSLA 160610C00242500 C 06/10/16 242.5 0.42 0.52
TSLA 160610C00245000 C 06/10/16 245.0 0.31 0.40
TSLA 160610C00247500 C 06/10/16 247.5 0.19 0.28
TSLA 160610C00250000 C 06/10/16 250.0 0.16 0.22
TSLA 160610C00252500 C 06/10/16 252.5 0.12 0.18
TSLA 160610C00255000 C 06/10/16 255.0 0.08 0.14
TSLA 160610C00257500 C 06/10/16 257.5 0.05 0.30
TSLA 160610C00260000 C 06/10/16 260.0 0.00 0.08
TSLA 160610C00262500 C 06/10/16 262.5 0.00 0.35
TSLA 160610C00265000 C 06/10/16 265.0 0.00 0.34
TSLA 160610C00267500 C 06/10/16 267.5 0.02 0.06
TSLA 160610C00270000 C 06/10/16 270.0 0.00 0.05
TSLA 160610C00272500 C 06/10/16 272.5 0.00 0.32
TSLA 160610C00275000 C 06/10/16 275.0 0.00 0.31
TSLA 160610C00277500 C 06/10/16 277.5 0.00 0.31
TSLA 160610C00280000 C 06/10/16 280.0 0.00 0.31
TSLA 160610C00282500 C 06/10/16 282.5 0.00 0.30
TSLA 160610C00285000 C 06/10/16 285.0 0.00 0.30
TSLA 160610C00287500 C 06/10/16 287.5 0.00 0.30
TSLA 160610C00290000 C 06/10/16 290.0 0.00 0.30
TSLA 160610C00295000 C 06/10/16 295.0 0.00 0.27
TSLA 160610C00300000 C 06/10/16 300.0 0.00 0.09
TSLA 160610C00305000 C 06/10/16 305.0 0.00 0.17
TSLA 160610C00310000 C 06/10/16 310.0 0.00 0.14
TSLA 160610C00315000 C 06/10/16 315.0 0.00 0.13
TSLA 160610C00320000 C 06/10/16 320.0 0.00 0.13
TSLA 160610C00325000 C 06/10/16 325.0 0.00 0.13
TSLA 160610C00330000 C 06/10/16 330.0 0.00 0.13
TSLA 160610C00335000 C 06/10/16 335.0 0.00 0.13
TSLA 160610C00340000 C 06/10/16 340.0 0.00 0.13
TSLA 160610C00345000 C 06/10/16 345.0 0.00 0.13
TSLA 160610C00350000 C 06/10/16 350.0 0.00 0.13
TSLA 160610C00355000 C 06/10/16 355.0 0.00 0.13
TSLA 160610P00150000 P 06/10/16 150.0 0.00 0.10
TSLA 160610P00155000 P 06/10/16 155.0 0.00 0.13
TSLA 160610P00160000 P 06/10/16 160.0 0.00 0.06
TSLA 160610P00165000 P 06/10/16 165.0 0.00 0.24
TSLA 160610P00170000 P 06/10/16 170.0 0.00 0.18
TSLA 160610P00175000 P 06/10/16 175.0 0.01 0.10
TSLA 160610P00180000 P 06/10/16 180.0 0.05 0.10
TSLA 160610P00185000 P 06/10/16 185.0 0.05 0.23
TSLA 160610P00190000 P 06/10/16 190.0 0.12 0.15
TSLA 160610P00195000 P 06/10/16 195.0 0.18 0.25
TSLA 160610P00197500 P 06/10/16 197.5 0.21 0.31
TSLA 160610P00200000 P 06/10/16 200.0 0.35 0.42
TSLA 160610P00202500 P 06/10/16 202.5 0.44 0.53
TSLA 160610P00205000 P 06/10/16 205.0 0.59 0.71
TSLA 160610P00207500 P 06/10/16 207.5 0.82 0.94
TSLA 160610P00210000 P 06/10/16 210.0 1.11 1.28
TSLA 160610P00212500 P 06/10/16 212.5 1.52 1.70
TSLA 160610P00215000 P 06/10/16 215.0 2.07 2.35
TSLA 160610P00217500 P 06/10/16 217.5 2.85 3.10
TSLA 160610P00220000 P 06/10/16 220.0 3.60 3.95
TSLA 160610P00222500 P 06/10/16 222.5 4.65 5.00
TSLA 160610P00225000 P 06/10/16 225.0 5.95 6.35
TSLA 160610P00227500 P 06/10/16 227.5 7.45 7.90
TSLA 160610P00230000 P 06/10/16 230.0 9.05 9.60
TSLA 160610P00232500 P 06/10/16 232.5 10.95 11.40
TSLA 160610P00235000 P 06/10/16 235.0 12.95 13.45
TSLA 160610P00237500 P 06/10/16 237.5 15.05 16.30
TSLA 160610P00240000 P 06/10/16 240.0 17.25 18.00
TSLA 160610P00242500 P 06/10/16 242.5 19.60 20.55
TSLA 160610P00245000 P 06/10/16 245.0 21.10 23.40
TSLA 160610P00247500 P 06/10/16 247.5 23.10 26.35
TSLA 160610P00250000 P 06/10/16 250.0 25.60 29.05
TSLA 160610P00252500 P 06/10/16 252.5 27.90 31.75
TSLA 160610P00255000 P 06/10/16 255.0 30.50 33.95
TSLA 160610P00257500 P 06/10/16 257.5 33.40 36.20
TSLA 160610P00260000 P 06/10/16 260.0 35.70 38.70
TSLA 160610P00262500 P 06/10/16 262.5 37.85 41.50
TSLA 160610P00265000 P 06/10/16 265.0 40.35 43.55
TSLA 160610P00267500 P 06/10/16 267.5 42.75 46.60
TSLA 160610P00270000 P 06/10/16 270.0 45.25 49.00
TSLA 160610P00272500 P 06/10/16 272.5 47.75 51.60
TSLA 160610P00275000 P 06/10/16 275.0 50.20 54.05
TSLA 160610P00277500 P 06/10/16 277.5 53.10 56.35
TSLA 160610P00280000 P 06/10/16 280.0 55.60 59.40
TSLA 160610P00282500 P 06/10/16 282.5 58.10 61.55
TSLA 160610P00285000 P 06/10/16 285.0 60.55 63.80
TSLA 160610P00287500 P 06/10/16 287.5 63.05 66.30
TSLA 160610P00290000 P 06/10/16 290.0 65.55 69.00
TSLA 160610P00295000 P 06/10/16 295.0 70.55 73.95
TSLA 160610P00300000 P 06/10/16 300.0 75.55 79.05
TSLA 160610P00305000 P 06/10/16 305.0 80.55 83.85
TSLA 160610P00310000 P 06/10/16 310.0 85.20 89.05
TSLA 160610P00315000 P 06/10/16 315.0 90.60 93.95
TSLA 160610P00320000 P 06/10/16 320.0 95.50 99.10
TSLA 160610P00325000 P 06/10/16 325.0 100.50 103.85
TSLA 160610P00330000 P 06/10/16 330.0 105.50 108.95
TSLA 160610P00335000 P 06/10/16 335.0 110.45 113.95
TSLA 160610P00340000 P 06/10/16 340.0 115.50 118.95
TSLA 160610P00345000 P 06/10/16 345.0 120.50 123.85
TSLA 160610P00350000 P 06/10/16 350.0 125.50 128.85
TSLA 160610P00355000 P 06/10/16 355.0 130.50 134.05
TSLA 160617C00005000 C 06/17/16 5.0 216.25 219.80
TSLA 160617C00010000 C 06/17/16 10.0 211.15 214.65
TSLA 160617C00015000 C 06/17/16 15.0 206.25 209.65
TSLA 160617C00020000 C 06/17/16 20.0 201.15 204.95
TSLA 160617C00025000 C 06/17/16 25.0 196.25 199.95
TSLA 160617C00030000 C 06/17/16 30.0 191.15 194.65
TSLA 160617C00035000 C 06/17/16 35.0 186.35 189.80
TSLA 160617C00040000 C 06/17/16 40.0 181.25 184.95
TSLA 160617C00045000 C 06/17/16 45.0 176.25 179.65
TSLA 160617C00050000 C 06/17/16 50.0 171.25 174.95
TSLA 160617C00055000 C 06/17/16 55.0 166.35 169.65
TSLA 160617C00060000 C 06/17/16 60.0 161.25 164.80
TSLA 160617C00065000 C 06/17/16 65.0 156.15 159.75
TSLA 160617C00070000 C 06/17/16 70.0 151.25 154.95
TSLA 160617C00075000 C 06/17/16 75.0 146.15 149.95
TSLA 160617C00080000 C 06/17/16 80.0 141.20 144.55
TSLA 160617C00085000 C 06/17/16 85.0 135.85 139.95
TSLA 160617C00090000 C 06/17/16 90.0 131.25 134.65
TSLA 160617C00095000 C 06/17/16 95.0 126.30 129.65
TSLA 160617C00100000 C 06/17/16 100.0 121.30 124.65
TSLA 160617C00105000 C 06/17/16 105.0 116.25 119.80
TSLA 160617C00110000 C 06/17/16 110.0 111.20 114.95
TSLA 160617C00115000 C 06/17/16 115.0 106.30 109.65
TSLA 160617C00120000 C 06/17/16 120.0 101.20 104.70
TSLA 160617C00125000 C 06/17/16 125.0 96.25 99.70
TSLA 160617C00130000 C 06/17/16 130.0 90.80 94.70
TSLA 160617C00135000 C 06/17/16 135.0 86.30 89.95
TSLA 160617C00140000 C 06/17/16 140.0 81.25 84.70
TSLA 160617C00145000 C 06/17/16 145.0 76.40 79.70
TSLA 160617C00150000 C 06/17/16 150.0 70.80 75.00
TSLA 160617C00155000 C 06/17/16 155.0 66.20 69.70
TSLA 160617C00160000 C 06/17/16 160.0 61.15 64.80
TSLA 160617C00165000 C 06/17/16 165.0 56.20 59.90
TSLA 160617C00170000 C 06/17/16 170.0 51.50 54.65
TSLA 160617C00175000 C 06/17/16 175.0 46.45 49.75
TSLA 160617C00177500 C 06/17/16 177.5 44.10 47.05
TSLA 160617C00180000 C 06/17/16 180.0 42.20 44.45
TSLA 160617C00182500 C 06/17/16 182.5 38.70 42.50
TSLA 160617C00185000 C 06/17/16 185.0 36.50 40.00
TSLA 160617C00187500 C 06/17/16 187.5 33.95 37.25
TSLA 160617C00190000 C 06/17/16 190.0 31.80 34.80
TSLA 160617C00192500 C 06/17/16 192.5 29.85 32.35
TSLA 160617C00195000 C 06/17/16 195.0 27.55 29.15
TSLA 160617C00197500 C 06/17/16 197.5 25.05 27.35
TSLA 160617C00200000 C 06/17/16 200.0 23.05 24.30
TSLA 160617C00202500 C 06/17/16 202.5 20.80 22.00
TSLA 160617C00205000 C 06/17/16 205.0 18.95 19.80
TSLA 160617C00207500 C 06/17/16 207.5 17.10 17.55
TSLA 160617C00210000 C 06/17/16 210.0 15.10 15.45
TSLA 160617C00212500 C 06/17/16 212.5 13.15 13.55
TSLA 160617C00215000 C 06/17/16 215.0 11.35 11.75
TSLA 160617C00217500 C 06/17/16 217.5 9.65 10.05
TSLA 160617C00220000 C 06/17/16 220.0 8.15 8.50
TSLA 160617C00222500 C 06/17/16 222.5 6.75 7.10
TSLA 160617C00225000 C 06/17/16 225.0 5.55 5.85
TSLA 160617C00227500 C 06/17/16 227.5 4.50 4.75
TSLA 160617C00230000 C 06/17/16 230.0 3.60 3.85
TSLA 160617C00232500 C 06/17/16 232.5 2.79 3.10
TSLA 160617C00235000 C 06/17/16 235.0 2.20 2.42
TSLA 160617C00237500 C 06/17/16 237.5 1.71 1.87
TSLA 160617C00240000 C 06/17/16 240.0 1.30 1.47
TSLA 160617C00242500 C 06/17/16 242.5 1.03 1.15
TSLA 160617C00245000 C 06/17/16 245.0 0.79 0.91
TSLA 160617C00247500 C 06/17/16 247.5 0.61 0.72
TSLA 160617C00250000 C 06/17/16 250.0 0.48 0.54
TSLA 160617C00252500 C 06/17/16 252.5 0.38 0.48
TSLA 160617C00255000 C 06/17/16 255.0 0.31 0.37
TSLA 160617C00257500 C 06/17/16 257.5 0.24 0.30
TSLA 160617C00260000 C 06/17/16 260.0 0.23 0.25
TSLA 160617C00262500 C 06/17/16 262.5 0.15 0.21
TSLA 160617C00265000 C 06/17/16 265.0 0.15 0.18
TSLA 160617C00267500 C 06/17/16 267.5 0.00 0.27
TSLA 160617C00270000 C 06/17/16 270.0 0.08 0.15
TSLA 160617C00272500 C 06/17/16 272.5 0.00 0.38
TSLA 160617C00275000 C 06/17/16 275.0 0.05 0.21
TSLA 160617C00277500 C 06/17/16 277.5 0.00 0.36
TSLA 160617C00280000 C 06/17/16 280.0 0.05 0.35
TSLA 160617C00282500 C 06/17/16 282.5 0.00 0.35
TSLA 160617C00285000 C 06/17/16 285.0 0.00 0.34
TSLA 160617C00287500 C 06/17/16 287.5 0.00 0.34
TSLA 160617C00290000 C 06/17/16 290.0 0.00 0.23
TSLA 160617C00292500 C 06/17/16 292.5 0.00 0.33
TSLA 160617C00295000 C 06/17/16 295.0 0.00 0.12
TSLA 160617C00297500 C 06/17/16 297.5 0.00 0.32
TSLA 160617C00300000 C 06/17/16 300.0 0.05 0.07
TSLA 160617C00302500 C 06/17/16 302.5 0.00 0.31
TSLA 160617C00305000 C 06/17/16 305.0 0.01 0.12
TSLA 160617C00310000 C 06/17/16 310.0 0.00 0.21
TSLA 160617C00315000 C 06/17/16 315.0 0.00 0.24
TSLA 160617C00320000 C 06/17/16 320.0 0.00 0.11
TSLA 160617C00325000 C 06/17/16 325.0 0.00 0.20
TSLA 160617C00330000 C 06/17/16 330.0 0.00 0.23
TSLA 160617C00335000 C 06/17/16 335.0 0.00 0.19
TSLA 160617C00340000 C 06/17/16 340.0 0.00 0.10
TSLA 160617C00345000 C 06/17/16 345.0 0.00 0.13
TSLA 160617C00350000 C 06/17/16 350.0 0.00 0.11
TSLA 160617C00355000 C 06/17/16 355.0 0.00 0.13
TSLA 160617C00360000 C 06/17/16 360.0 0.00 0.13
TSLA 160617C00365000 C 06/17/16 365.0 0.00 0.13
TSLA 160617C00370000 C 06/17/16 370.0 0.00 0.13
TSLA 160617C00375000 C 06/17/16 375.0 0.00 0.10
TSLA 160617C00380000 C 06/17/16 380.0 0.00 0.13
TSLA 160617C00385000 C 06/17/16 385.0 0.00 0.13
TSLA 160617C00390000 C 06/17/16 390.0 0.00 0.13
TSLA 160617C00395000 C 06/17/16 395.0 0.00 0.10
TSLA 160617C00400000 C 06/17/16 400.0 0.00 0.10
TSLA 160617C00410000 C 06/17/16 410.0 0.00 0.13
TSLA 160617C00420000 C 06/17/16 420.0 0.00 0.10
TSLA 160617C00430000 C 06/17/16 430.0 0.00 0.13
TSLA 160617C00440000 C 06/17/16 440.0 0.00 0.10
TSLA 160617C00450000 C 06/17/16 450.0 0.00 0.05
TSLA 160617C00460000 C 06/17/16 460.0 0.00 0.13
TSLA 160617C00470000 C 06/17/16 470.0 0.00 0.10
TSLA 160617C00480000 C 06/17/16 480.0 0.00 0.05
TSLA 160617P00005000 P 06/17/16 5.0 0.00 0.13
TSLA 160617P00010000 P 06/17/16 10.0 0.00 0.13
TSLA 160617P00015000 P 06/17/16 15.0 0.00 0.13
TSLA 160617P00020000 P 06/17/16 20.0 0.00 0.13
TSLA 160617P00025000 P 06/17/16 25.0 0.00 0.05
TSLA 160617P00030000 P 06/17/16 30.0 0.00 0.05
TSLA 160617P00035000 P 06/17/16 35.0 0.00 0.13
TSLA 160617P00040000 P 06/17/16 40.0 0.00 0.13
TSLA 160617P00045000 P 06/17/16 45.0 0.00 0.13
TSLA 160617P00050000 P 06/17/16 50.0 0.00 0.13
TSLA 160617P00055000 P 06/17/16 55.0 0.00 0.13
TSLA 160617P00060000 P 06/17/16 60.0 0.00 0.13
TSLA 160617P00065000 P 06/17/16 65.0 0.00 0.05
TSLA 160617P00070000 P 06/17/16 70.0 0.00 0.13
TSLA 160617P00075000 P 06/17/16 75.0 0.00 0.13
TSLA 160617P00080000 P 06/17/16 80.0 0.00 0.13
TSLA 160617P00085000 P 06/17/16 85.0 0.00 0.13
TSLA 160617P00090000 P 06/17/16 90.0 0.00 0.13
TSLA 160617P00095000 P 06/17/16 95.0 0.00 0.13
TSLA 160617P00100000 P 06/17/16 100.0 0.00 0.03
TSLA 160617P00105000 P 06/17/16 105.0 0.00 0.11
TSLA 160617P00110000 P 06/17/16 110.0 0.00 0.05
TSLA 160617P00115000 P 06/17/16 115.0 0.00 0.05
TSLA 160617P00120000 P 06/17/16 120.0 0.00 0.12
TSLA 160617P00125000 P 06/17/16 125.0 0.00 0.12
TSLA 160617P00130000 P 06/17/16 130.0 0.02 0.04
TSLA 160617P00135000 P 06/17/16 135.0 0.00 0.13
TSLA 160617P00140000 P 06/17/16 140.0 0.02 0.06
TSLA 160617P00145000 P 06/17/16 145.0 0.02 0.09
TSLA 160617P00150000 P 06/17/16 150.0 0.05 0.07
TSLA 160617P00155000 P 06/17/16 155.0 0.05 0.10
TSLA 160617P00160000 P 06/17/16 160.0 0.05 0.12
TSLA 160617P00165000 P 06/17/16 165.0 0.06 0.13
TSLA 160617P00170000 P 06/17/16 170.0 0.09 0.15
TSLA 160617P00175000 P 06/17/16 175.0 0.13 0.18
TSLA 160617P00177500 P 06/17/16 177.5 0.11 0.23
TSLA 160617P00180000 P 06/17/16 180.0 0.20 0.24
TSLA 160617P00182500 P 06/17/16 182.5 0.22 0.28
TSLA 160617P00185000 P 06/17/16 185.0 0.27 0.32
TSLA 160617P00187500 P 06/17/16 187.5 0.33 0.38
TSLA 160617P00190000 P 06/17/16 190.0 0.40 0.46
TSLA 160617P00192500 P 06/17/16 192.5 0.46 0.55
TSLA 160617P00195000 P 06/17/16 195.0 0.59 0.67
TSLA 160617P00197500 P 06/17/16 197.5 0.73 0.83
TSLA 160617P00200000 P 06/17/16 200.0 0.91 1.02
TSLA 160617P00202500 P 06/17/16 202.5 1.12 1.29
TSLA 160617P00205000 P 06/17/16 205.0 1.41 1.59
TSLA 160617P00207500 P 06/17/16 207.5 1.80 1.94
TSLA 160617P00210000 P 06/17/16 210.0 2.26 2.45
TSLA 160617P00212500 P 06/17/16 212.5 2.78 2.99
TSLA 160617P00215000 P 06/17/16 215.0 3.45 3.70
TSLA 160617P00217500 P 06/17/16 217.5 4.25 4.50
TSLA 160617P00220000 P 06/17/16 220.0 5.25 5.50
TSLA 160617P00222500 P 06/17/16 222.5 6.35 6.65
TSLA 160617P00225000 P 06/17/16 225.0 7.60 7.95
TSLA 160617P00227500 P 06/17/16 227.5 8.95 9.30
TSLA 160617P00230000 P 06/17/16 230.0 10.55 11.00
TSLA 160617P00232500 P 06/17/16 232.5 12.25 12.70
TSLA 160617P00235000 P 06/17/16 235.0 14.20 14.55
TSLA 160617P00237500 P 06/17/16 237.5 16.10 16.55
TSLA 160617P00240000 P 06/17/16 240.0 18.20 18.75
TSLA 160617P00242500 P 06/17/16 242.5 19.85 21.55
TSLA 160617P00245000 P 06/17/16 245.0 22.35 23.50
TSLA 160617P00247500 P 06/17/16 247.5 24.35 26.05
TSLA 160617P00250000 P 06/17/16 250.0 27.20 28.45
TSLA 160617P00252500 P 06/17/16 252.5 28.25 31.10
TSLA 160617P00255000 P 06/17/16 255.0 31.00 34.20
TSLA 160617P00257500 P 06/17/16 257.5 33.55 36.65
TSLA 160617P00260000 P 06/17/16 260.0 36.30 39.15
TSLA 160617P00262500 P 06/17/16 262.5 38.00 41.60
TSLA 160617P00265000 P 06/17/16 265.0 41.25 44.00
TSLA 160617P00267500 P 06/17/16 267.5 43.45 46.65
TSLA 160617P00270000 P 06/17/16 270.0 46.50 49.05
TSLA 160617P00272500 P 06/17/16 272.5 48.15 51.50
TSLA 160617P00275000 P 06/17/16 275.0 50.55 54.00
TSLA 160617P00277500 P 06/17/16 277.5 52.90 56.40
TSLA 160617P00280000 P 06/17/16 280.0 56.55 58.80
TSLA 160617P00282500 P 06/17/16 282.5 57.85 61.45
TSLA 160617P00285000 P 06/17/16 285.0 60.35 64.05
TSLA 160617P00287500 P 06/17/16 287.5 63.15 66.55
TSLA 160617P00290000 P 06/17/16 290.0 65.35 69.05
TSLA 160617P00292500 P 06/17/16 292.5 68.05 71.65
TSLA 160617P00295000 P 06/17/16 295.0 70.55 74.00
TSLA 160617P00297500 P 06/17/16 297.5 73.00 76.45
TSLA 160617P00300000 P 06/17/16 300.0 75.55 79.00
TSLA 160617P00302500 P 06/17/16 302.5 78.00 81.35
TSLA 160617P00305000 P 06/17/16 305.0 80.35 83.85
TSLA 160617P00310000 P 06/17/16 310.0 85.30 88.95
TSLA 160617P00315000 P 06/17/16 315.0 90.50 94.00
TSLA 160617P00320000 P 06/17/16 320.0 95.55 99.00
TSLA 160617P00325000 P 06/17/16 325.0 100.35 103.95
TSLA 160617P00330000 P 06/17/16 330.0 105.60 108.95
TSLA 160617P00335000 P 06/17/16 335.0 110.50 113.95
TSLA 160617P00340000 P 06/17/16 340.0 115.30 119.10
TSLA 160617P00345000 P 06/17/16 345.0 120.60 123.95
TSLA 160617P00350000 P 06/17/16 350.0 125.55 128.90
TSLA 160617P00355000 P 06/17/16 355.0 130.60 133.95
TSLA 160617P00360000 P 06/17/16 360.0 135.60 138.95
TSLA 160617P00365000 P 06/17/16 365.0 140.30 143.90
TSLA 160617P00370000 P 06/17/16 370.0 145.60 149.15
TSLA 160617P00375000 P 06/17/16 375.0 150.30 153.95
TSLA 160617P00380000 P 06/17/16 380.0 155.60 158.90
TSLA 160617P00385000 P 06/17/16 385.0 160.65 163.90
TSLA 160617P00390000 P 06/17/16 390.0 165.60 168.90
TSLA 160617P00395000 P 06/17/16 395.0 170.30 174.00
TSLA 160617P00400000 P 06/17/16 400.0 175.60 178.95
TSLA 160617P00410000 P 06/17/16 410.0 185.60 188.90
TSLA 160617P00420000 P 06/17/16 420.0 195.25 199.05
TSLA 160617P00430000 P 06/17/16 430.0 205.55 208.90
TSLA 160617P00440000 P 06/17/16 440.0 215.55 219.00
TSLA 160617P00450000 P 06/17/16 450.0 225.55 228.85
TSLA 160617P00460000 P 06/17/16 460.0 235.55 238.90
TSLA 160617P00470000 P 06/17/16 470.0 245.55 248.85
TSLA 160617P00480000 P 06/17/16 480.0 255.55 258.85
TSLA 160624C00135000 C 06/24/16 135.0 86.15 89.75
TSLA 160624C00140000 C 06/24/16 140.0 81.20 84.75
TSLA 160624C00145000 C 06/24/16 145.0 76.25 79.75
TSLA 160624C00150000 C 06/24/16 150.0 71.25 74.75
TSLA 160624C00155000 C 06/24/16 155.0 66.15 69.75
TSLA 160624C00160000 C 06/24/16 160.0 61.20 64.85
TSLA 160624C00165000 C 06/24/16 165.0 56.25 60.00
TSLA 160624C00170000 C 06/24/16 170.0 50.90 54.65
TSLA 160624C00175000 C 06/24/16 175.0 46.30 50.10
TSLA 160624C00180000 C 06/24/16 180.0 41.45 45.15
TSLA 160624C00185000 C 06/24/16 185.0 36.45 40.30
TSLA 160624C00187500 C 06/24/16 187.5 33.80 36.95
TSLA 160624C00190000 C 06/24/16 190.0 32.20 34.60
TSLA 160624C00192500 C 06/24/16 192.5 29.90 32.00
TSLA 160624C00195000 C 06/24/16 195.0 27.60 29.75
TSLA 160624C00197500 C 06/24/16 197.5 25.50 27.10
TSLA 160624C00200000 C 06/24/16 200.0 23.30 24.95
TSLA 160624C00202500 C 06/24/16 202.5 21.40 22.75
TSLA 160624C00205000 C 06/24/16 205.0 19.10 20.40
TSLA 160624C00207500 C 06/24/16 207.5 17.50 18.45
TSLA 160624C00210000 C 06/24/16 210.0 15.85 16.45
TSLA 160624C00212500 C 06/24/16 212.5 14.00 14.65
TSLA 160624C00215000 C 06/24/16 215.0 12.35 12.90
TSLA 160624C00217500 C 06/24/16 217.5 10.70 11.30
TSLA 160624C00220000 C 06/24/16 220.0 9.30 9.75
TSLA 160624C00222500 C 06/24/16 222.5 7.85 8.35
TSLA 160624C00225000 C 06/24/16 225.0 6.80 7.10
TSLA 160624C00227500 C 06/24/16 227.5 5.70 6.00
TSLA 160624C00230000 C 06/24/16 230.0 4.75 5.10
TSLA 160624C00232500 C 06/24/16 232.5 3.95 4.20
TSLA 160624C00235000 C 06/24/16 235.0 3.20 3.45
TSLA 160624C00237500 C 06/24/16 237.5 2.42 2.84
TSLA 160624C00240000 C 06/24/16 240.0 2.11 2.37
TSLA 160624C00242500 C 06/24/16 242.5 1.71 1.88
TSLA 160624C00245000 C 06/24/16 245.0 1.37 1.53
TSLA 160624C00247500 C 06/24/16 247.5 1.10 1.29
TSLA 160624C00250000 C 06/24/16 250.0 0.84 1.00
TSLA 160624C00252500 C 06/24/16 252.5 0.72 0.84
TSLA 160624C00255000 C 06/24/16 255.0 0.58 0.69
TSLA 160624C00257500 C 06/24/16 257.5 0.40 0.56
TSLA 160624C00260000 C 06/24/16 260.0 0.36 0.47
TSLA 160624C00265000 C 06/24/16 265.0 0.23 0.74
TSLA 160624C00270000 C 06/24/16 270.0 0.15 0.28
TSLA 160624C00275000 C 06/24/16 275.0 0.06 0.48
TSLA 160624C00280000 C 06/24/16 280.0 0.01 0.50
TSLA 160624C00285000 C 06/24/16 285.0 0.00 0.50
TSLA 160624C00290000 C 06/24/16 290.0 0.00 0.51
TSLA 160624P00135000 P 06/24/16 135.0 0.00 0.46
TSLA 160624P00140000 P 06/24/16 140.0 0.00 0.50
TSLA 160624P00145000 P 06/24/16 145.0 0.00 0.50
TSLA 160624P00150000 P 06/24/16 150.0 0.00 0.50
TSLA 160624P00155000 P 06/24/16 155.0 0.00 0.50
TSLA 160624P00160000 P 06/24/16 160.0 0.05 0.21
TSLA 160624P00165000 P 06/24/16 165.0 0.00 0.50
TSLA 160624P00170000 P 06/24/16 170.0 0.06 0.62
TSLA 160624P00175000 P 06/24/16 175.0 0.18 0.33
TSLA 160624P00180000 P 06/24/16 180.0 0.35 0.42
TSLA 160624P00185000 P 06/24/16 185.0 0.48 0.61
TSLA 160624P00187500 P 06/24/16 187.5 0.35 0.69
TSLA 160624P00190000 P 06/24/16 190.0 0.68 0.80
TSLA 160624P00192500 P 06/24/16 192.5 0.86 0.97
TSLA 160624P00195000 P 06/24/16 195.0 1.03 1.16
TSLA 160624P00197500 P 06/24/16 197.5 1.25 1.41
TSLA 160624P00200000 P 06/24/16 200.0 1.53 1.70
TSLA 160624P00202500 P 06/24/16 202.5 1.85 2.04
TSLA 160624P00205000 P 06/24/16 205.0 2.12 2.46
TSLA 160624P00207500 P 06/24/16 207.5 2.52 2.88
TSLA 160624P00210000 P 06/24/16 210.0 3.10 3.50
TSLA 160624P00212500 P 06/24/16 212.5 3.90 4.20
TSLA 160624P00215000 P 06/24/16 215.0 4.65 5.00
TSLA 160624P00217500 P 06/24/16 217.5 5.50 5.85
TSLA 160624P00220000 P 06/24/16 220.0 6.50 6.85
TSLA 160624P00222500 P 06/24/16 222.5 7.60 8.00
TSLA 160624P00225000 P 06/24/16 225.0 8.65 9.25
TSLA 160624P00227500 P 06/24/16 227.5 10.15 10.80
TSLA 160624P00230000 P 06/24/16 230.0 11.75 12.35
TSLA 160624P00232500 P 06/24/16 232.5 13.45 13.90
TSLA 160624P00235000 P 06/24/16 235.0 15.20 15.70
TSLA 160624P00237500 P 06/24/16 237.5 17.00 18.15
TSLA 160624P00240000 P 06/24/16 240.0 18.65 20.25
TSLA 160624P00242500 P 06/24/16 242.5 20.95 22.45
TSLA 160624P00245000 P 06/24/16 245.0 22.90 24.80
TSLA 160624P00247500 P 06/24/16 247.5 25.10 26.95
TSLA 160624P00250000 P 06/24/16 250.0 27.50 29.35
TSLA 160624P00252500 P 06/24/16 252.5 29.10 31.85
TSLA 160624P00255000 P 06/24/16 255.0 31.85 34.65
TSLA 160624P00257500 P 06/24/16 257.5 33.90 36.90
TSLA 160624P00260000 P 06/24/16 260.0 36.75 39.40
TSLA 160624P00265000 P 06/24/16 265.0 40.60 44.75
TSLA 160624P00270000 P 06/24/16 270.0 45.55 49.30
TSLA 160624P00275000 P 06/24/16 275.0 50.50 54.15
TSLA 160624P00280000 P 06/24/16 280.0 55.85 59.15
TSLA 160624P00285000 P 06/24/16 285.0 60.45 64.05
TSLA 160624P00290000 P 06/24/16 290.0 65.40 69.05
TSLA 160701C00140000 C 07/01/16 140.0 81.25 84.80
TSLA 160701C00145000 C 07/01/16 145.0 76.15 79.85
TSLA 160701C00150000 C 07/01/16 150.0 71.25 74.95
TSLA 160701C00155000 C 07/01/16 155.0 66.05 69.95
TSLA 160701C00160000 C 07/01/16 160.0 61.15 64.60
TSLA 160701C00165000 C 07/01/16 165.0 56.20 59.75
TSLA 160701C00170000 C 07/01/16 170.0 51.25 55.20
TSLA 160701C00175000 C 07/01/16 175.0 46.35 50.15
TSLA 160701C00177500 C 07/01/16 177.5 43.80 47.80
TSLA 160701C00180000 C 07/01/16 180.0 41.40 44.90
TSLA 160701C00182500 C 07/01/16 182.5 39.30 42.45
TSLA 160701C00185000 C 07/01/16 185.0 36.90 39.55
TSLA 160701C00187500 C 07/01/16 187.5 35.40 37.10
TSLA 160701C00190000 C 07/01/16 190.0 33.05 34.80
TSLA 160701C00192500 C 07/01/16 192.5 30.75 32.70
TSLA 160701C00195000 C 07/01/16 195.0 28.60 30.30
TSLA 160701C00197500 C 07/01/16 197.5 26.45 28.05
TSLA 160701C00200000 C 07/01/16 200.0 24.30 25.65
TSLA 160701C00202500 C 07/01/16 202.5 22.30 23.70
TSLA 160701C00205000 C 07/01/16 205.0 20.35 21.45
TSLA 160701C00207500 C 07/01/16 207.5 18.40 19.70
TSLA 160701C00210000 C 07/01/16 210.0 16.65 17.65
TSLA 160701C00212500 C 07/01/16 212.5 15.20 15.90
TSLA 160701C00215000 C 07/01/16 215.0 13.45 14.25
TSLA 160701C00217500 C 07/01/16 217.5 11.95 12.60
TSLA 160701C00220000 C 07/01/16 220.0 10.60 11.15
TSLA 160701C00222500 C 07/01/16 222.5 9.35 9.80
TSLA 160701C00225000 C 07/01/16 225.0 8.00 8.70
TSLA 160701C00227500 C 07/01/16 227.5 7.10 7.40
TSLA 160701C00230000 C 07/01/16 230.0 6.10 6.40
TSLA 160701C00232500 C 07/01/16 232.5 5.15 5.45
TSLA 160701C00235000 C 07/01/16 235.0 4.35 4.65
TSLA 160701C00237500 C 07/01/16 237.5 3.55 3.95
TSLA 160701C00240000 C 07/01/16 240.0 2.99 3.30
TSLA 160701C00242500 C 07/01/16 242.5 2.33 2.84
TSLA 160701C00245000 C 07/01/16 245.0 2.05 2.41
TSLA 160701C00247500 C 07/01/16 247.5 1.67 1.97
TSLA 160701C00250000 C 07/01/16 250.0 1.41 1.65
TSLA 160701C00255000 C 07/01/16 255.0 0.95 1.16
TSLA 160701C00260000 C 07/01/16 260.0 0.64 0.87
TSLA 160701C00265000 C 07/01/16 265.0 0.45 0.76
TSLA 160701C00270000 C 07/01/16 270.0 0.27 0.63
TSLA 160701C00275000 C 07/01/16 275.0 0.14 0.55
TSLA 160701C00280000 C 07/01/16 280.0 0.06 0.49
TSLA 160701C00285000 C 07/01/16 285.0 0.10 0.45
TSLA 160701P00140000 P 07/01/16 140.0 0.00 0.39
TSLA 160701P00145000 P 07/01/16 145.0 0.00 0.41
TSLA 160701P00150000 P 07/01/16 150.0 0.02 0.44
TSLA 160701P00155000 P 07/01/16 155.0 0.01 0.48
TSLA 160701P00160000 P 07/01/16 160.0 0.06 0.53
TSLA 160701P00165000 P 07/01/16 165.0 0.13 0.59
TSLA 160701P00170000 P 07/01/16 170.0 0.24 0.68
TSLA 160701P00175000 P 07/01/16 175.0 0.37 0.64
TSLA 160701P00177500 P 07/01/16 177.5 0.46 0.87
TSLA 160701P00180000 P 07/01/16 180.0 0.64 0.79
TSLA 160701P00182500 P 07/01/16 182.5 0.74 0.87
TSLA 160701P00185000 P 07/01/16 185.0 0.88 1.06
TSLA 160701P00187500 P 07/01/16 187.5 1.01 1.22
TSLA 160701P00190000 P 07/01/16 190.0 1.23 1.42
TSLA 160701P00192500 P 07/01/16 192.5 1.38 1.61
TSLA 160701P00195000 P 07/01/16 195.0 1.68 1.92
TSLA 160701P00197500 P 07/01/16 197.5 1.98 2.25
TSLA 160701P00200000 P 07/01/16 200.0 2.32 2.61
TSLA 160701P00202500 P 07/01/16 202.5 2.76 3.00
TSLA 160701P00205000 P 07/01/16 205.0 3.30 3.55
TSLA 160701P00207500 P 07/01/16 207.5 3.80 4.10
TSLA 160701P00210000 P 07/01/16 210.0 4.45 4.80
TSLA 160701P00212500 P 07/01/16 212.5 5.20 5.50
TSLA 160701P00215000 P 07/01/16 215.0 6.00 6.35
TSLA 160701P00217500 P 07/01/16 217.5 6.80 7.40
TSLA 160701P00220000 P 07/01/16 220.0 7.95 8.40
TSLA 160701P00222500 P 07/01/16 222.5 9.10 9.65
TSLA 160701P00225000 P 07/01/16 225.0 10.35 10.95
TSLA 160701P00227500 P 07/01/16 227.5 11.70 12.35
TSLA 160701P00230000 P 07/01/16 230.0 13.25 13.85
TSLA 160701P00232500 P 07/01/16 232.5 14.75 15.50
TSLA 160701P00235000 P 07/01/16 235.0 16.45 17.25
TSLA 160701P00237500 P 07/01/16 237.5 18.00 19.10
TSLA 160701P00240000 P 07/01/16 240.0 19.75 21.05
TSLA 160701P00242500 P 07/01/16 242.5 21.80 23.15
TSLA 160701P00245000 P 07/01/16 245.0 23.70 25.30
TSLA 160701P00247500 P 07/01/16 247.5 25.60 27.45
TSLA 160701P00250000 P 07/01/16 250.0 28.10 29.70
TSLA 160701P00255000 P 07/01/16 255.0 32.45 34.40
TSLA 160701P00260000 P 07/01/16 260.0 37.35 39.90
TSLA 160701P00265000 P 07/01/16 265.0 41.30 44.65
TSLA 160701P00270000 P 07/01/16 270.0 46.15 50.00
TSLA 160701P00275000 P 07/01/16 275.0 50.80 54.30
TSLA 160701P00280000 P 07/01/16 280.0 55.95 59.35
TSLA 160701P00285000 P 07/01/16 285.0 60.95 64.30
TSLA 160708C00180000 C 07/08/16 180.0 42.60 44.70
TSLA 160708C00185000 C 07/08/16 185.0 38.00 39.75
TSLA 160708C00187500 C 07/08/16 187.5 35.70 37.55
TSLA 160708C00190000 C 07/08/16 190.0 33.30 35.15
TSLA 160708C00192500 C 07/08/16 192.5 31.25 33.00
TSLA 160708C00195000 C 07/08/16 195.0 29.10 30.35
TSLA 160708C00197500 C 07/08/16 197.5 26.90 28.50
TSLA 160708C00200000 C 07/08/16 200.0 24.95 26.35
TSLA 160708C00202500 C 07/08/16 202.5 22.90 24.30
TSLA 160708C00205000 C 07/08/16 205.0 20.95 22.20
TSLA 160708C00207500 C 07/08/16 207.5 19.05 20.25
TSLA 160708C00210000 C 07/08/16 210.0 17.40 18.50
TSLA 160708C00212500 C 07/08/16 212.5 15.70 16.65
TSLA 160708C00215000 C 07/08/16 215.0 14.20 15.00
TSLA 160708C00217500 C 07/08/16 217.5 12.65 13.45
TSLA 160708C00220000 C 07/08/16 220.0 11.55 12.05
TSLA 160708C00222500 C 07/08/16 222.5 10.05 10.55
TSLA 160708C00225000 C 07/08/16 225.0 9.00 9.45
TSLA 160708C00227500 C 07/08/16 227.5 7.70 8.20
TSLA 160708C00230000 C 07/08/16 230.0 6.75 7.15
TSLA 160708C00232500 C 07/08/16 232.5 5.70 6.30
TSLA 160708C00235000 C 07/08/16 235.0 5.00 5.35
TSLA 160708C00237500 C 07/08/16 237.5 4.15 4.70
TSLA 160708C00240000 C 07/08/16 240.0 3.50 3.95
TSLA 160708C00242500 C 07/08/16 242.5 3.05 3.35
TSLA 160708C00245000 C 07/08/16 245.0 2.50 2.88
TSLA 160708C00247500 C 07/08/16 247.5 2.09 2.47
TSLA 160708C00250000 C 07/08/16 250.0 1.71 2.11
TSLA 160708C00252500 C 07/08/16 252.5 1.42 1.83
TSLA 160708C00255000 C 07/08/16 255.0 1.15 1.60
TSLA 160708C00257500 C 07/08/16 257.5 0.95 1.39
TSLA 160708C00260000 C 07/08/16 260.0 0.88 1.11
TSLA 160708P00180000 P 07/08/16 180.0 0.86 1.02
TSLA 160708P00185000 P 07/08/16 185.0 1.07 1.33
TSLA 160708P00187500 P 07/08/16 187.5 1.36 1.58
TSLA 160708P00190000 P 07/08/16 190.0 1.56 1.77
TSLA 160708P00192500 P 07/08/16 192.5 1.68 2.18
TSLA 160708P00195000 P 07/08/16 195.0 2.06 2.38
TSLA 160708P00197500 P 07/08/16 197.5 2.34 2.84
TSLA 160708P00200000 P 07/08/16 200.0 2.82 3.15
TSLA 160708P00202500 P 07/08/16 202.5 3.20 3.70
TSLA 160708P00205000 P 07/08/16 205.0 3.85 4.25
TSLA 160708P00207500 P 07/08/16 207.5 4.35 4.90
TSLA 160708P00210000 P 07/08/16 210.0 5.05 5.60
TSLA 160708P00212500 P 07/08/16 212.5 5.85 6.45
TSLA 160708P00215000 P 07/08/16 215.0 6.75 7.20
TSLA 160708P00217500 P 07/08/16 217.5 7.70 8.30
TSLA 160708P00220000 P 07/08/16 220.0 8.65 9.35
TSLA 160708P00222500 P 07/08/16 222.5 9.90 10.45
TSLA 160708P00225000 P 07/08/16 225.0 11.15 11.70
TSLA 160708P00227500 P 07/08/16 227.5 12.30 13.30
TSLA 160708P00230000 P 07/08/16 230.0 13.90 14.85
TSLA 160708P00232500 P 07/08/16 232.5 15.40 16.40
TSLA 160708P00235000 P 07/08/16 235.0 17.15 18.15
TSLA 160708P00237500 P 07/08/16 237.5 18.95 19.90
TSLA 160708P00240000 P 07/08/16 240.0 20.60 21.85
TSLA 160708P00242500 P 07/08/16 242.5 22.65 23.80
TSLA 160708P00245000 P 07/08/16 245.0 24.75 25.90
TSLA 160708P00247500 P 07/08/16 247.5 26.55 27.95
TSLA 160708P00250000 P 07/08/16 250.0 28.70 30.20
TSLA 160708P00252500 P 07/08/16 252.5 30.80 32.45
TSLA 160708P00255000 P 07/08/16 255.0 33.00 34.75
TSLA 160708P00257500 P 07/08/16 257.5 35.25 37.05
TSLA 160708P00260000 P 07/08/16 260.0 37.35 39.45
TSLA 160715C00105000 C 07/15/16 105.0 116.30 119.65
TSLA 160715C00110000 C 07/15/16 110.0 111.30 114.70
TSLA 160715C00115000 C 07/15/16 115.0 106.25 109.65
TSLA 160715C00120000 C 07/15/16 120.0 100.90 104.65
TSLA 160715C00125000 C 07/15/16 125.0 96.15 99.95
TSLA 160715C00130000 C 07/15/16 130.0 91.25 94.95
TSLA 160715C00135000 C 07/15/16 135.0 86.20 89.95
TSLA 160715C00140000 C 07/15/16 140.0 81.30 84.65
TSLA 160715C00145000 C 07/15/16 145.0 76.30 79.70
TSLA 160715C00150000 C 07/15/16 150.0 71.35 74.80
TSLA 160715C00155000 C 07/15/16 155.0 66.50 69.80
TSLA 160715C00160000 C 07/15/16 160.0 61.00 64.90
TSLA 160715C00165000 C 07/15/16 165.0 56.50 60.00
TSLA 160715C00170000 C 07/15/16 170.0 51.50 55.05
TSLA 160715C00175000 C 07/15/16 175.0 47.05 49.45
TSLA 160715C00180000 C 07/15/16 180.0 41.95 44.75
TSLA 160715C00185000 C 07/15/16 185.0 38.25 39.95
TSLA 160715C00190000 C 07/15/16 190.0 33.80 35.55
TSLA 160715C00195000 C 07/15/16 195.0 29.60 31.30
TSLA 160715C00200000 C 07/15/16 200.0 25.50 26.65
TSLA 160715C00205000 C 07/15/16 205.0 21.65 22.70
TSLA 160715C00210000 C 07/15/16 210.0 18.55 19.15
TSLA 160715C00215000 C 07/15/16 215.0 15.00 15.70
TSLA 160715C00220000 C 07/15/16 220.0 12.30 12.75
TSLA 160715C00225000 C 07/15/16 225.0 9.80 10.15
TSLA 160715C00230000 C 07/15/16 230.0 7.60 7.95
TSLA 160715C00235000 C 07/15/16 235.0 5.80 6.10
TSLA 160715C00240000 C 07/15/16 240.0 4.35 4.60
TSLA 160715C00245000 C 07/15/16 245.0 3.25 3.50
TSLA 160715C00250000 C 07/15/16 250.0 2.41 2.59
TSLA 160715C00255000 C 07/15/16 255.0 1.76 1.94
TSLA 160715C00260000 C 07/15/16 260.0 1.23 1.45
TSLA 160715C00265000 C 07/15/16 265.0 0.95 1.08
TSLA 160715C00270000 C 07/15/16 270.0 0.72 0.82
TSLA 160715C00275000 C 07/15/16 275.0 0.51 0.68
TSLA 160715C00280000 C 07/15/16 280.0 0.38 0.59
TSLA 160715C00285000 C 07/15/16 285.0 0.29 0.49
TSLA 160715C00290000 C 07/15/16 290.0 0.20 0.47
TSLA 160715C00295000 C 07/15/16 295.0 0.04 0.49
TSLA 160715C00300000 C 07/15/16 300.0 0.15 0.19
TSLA 160715C00305000 C 07/15/16 305.0 0.04 0.43
TSLA 160715C00310000 C 07/15/16 310.0 0.01 0.41
TSLA 160715C00320000 C 07/15/16 320.0 0.00 0.38
TSLA 160715C00330000 C 07/15/16 330.0 0.00 0.36
TSLA 160715C00340000 C 07/15/16 340.0 0.00 0.34
TSLA 160715C00350000 C 07/15/16 350.0 0.00 0.33
TSLA 160715C00360000 C 07/15/16 360.0 0.00 0.32
TSLA 160715C00370000 C 07/15/16 370.0 0.00 0.31
TSLA 160715C00380000 C 07/15/16 380.0 0.00 0.31
TSLA 160715C00390000 C 07/15/16 390.0 0.00 0.30
TSLA 160715C00400000 C 07/15/16 400.0 0.00 0.10
TSLA 160715C00410000 C 07/15/16 410.0 0.00 0.10
TSLA 160715P00105000 P 07/15/16 105.0 0.00 0.29
TSLA 160715P00110000 P 07/15/16 110.0 0.00 0.33
TSLA 160715P00115000 P 07/15/16 115.0 0.00 0.35
TSLA 160715P00120000 P 07/15/16 120.0 0.00 0.37
TSLA 160715P00125000 P 07/15/16 125.0 0.00 0.39
TSLA 160715P00130000 P 07/15/16 130.0 0.00 0.41
TSLA 160715P00135000 P 07/15/16 135.0 0.04 0.44
TSLA 160715P00140000 P 07/15/16 140.0 0.00 0.48
TSLA 160715P00145000 P 07/15/16 145.0 0.05 0.50
TSLA 160715P00150000 P 07/15/16 150.0 0.24 0.39
TSLA 160715P00155000 P 07/15/16 155.0 0.32 0.37
TSLA 160715P00160000 P 07/15/16 160.0 0.41 0.52
TSLA 160715P00165000 P 07/15/16 165.0 0.52 0.59
TSLA 160715P00170000 P 07/15/16 170.0 0.68 0.75
TSLA 160715P00175000 P 07/15/16 175.0 0.89 0.98
TSLA 160715P00180000 P 07/15/16 180.0 1.17 1.29
TSLA 160715P00185000 P 07/15/16 185.0 1.53 1.66
TSLA 160715P00190000 P 07/15/16 190.0 2.05 2.20
TSLA 160715P00195000 P 07/15/16 195.0 2.68 2.86
TSLA 160715P00200000 P 07/15/16 200.0 3.50 3.75
TSLA 160715P00205000 P 07/15/16 205.0 4.60 4.85
TSLA 160715P00210000 P 07/15/16 210.0 5.95 6.25
TSLA 160715P00215000 P 07/15/16 215.0 7.70 7.95
TSLA 160715P00220000 P 07/15/16 220.0 9.70 10.05
TSLA 160715P00225000 P 07/15/16 225.0 12.10 12.45
TSLA 160715P00230000 P 07/15/16 230.0 14.75 15.60
TSLA 160715P00235000 P 07/15/16 235.0 17.95 18.90
TSLA 160715P00240000 P 07/15/16 240.0 21.60 22.45
TSLA 160715P00245000 P 07/15/16 245.0 25.20 26.45
TSLA 160715P00250000 P 07/15/16 250.0 29.50 30.75
TSLA 160715P00255000 P 07/15/16 255.0 33.55 35.15
TSLA 160715P00260000 P 07/15/16 260.0 37.80 39.75
TSLA 160715P00265000 P 07/15/16 265.0 42.25 44.80
TSLA 160715P00270000 P 07/15/16 270.0 46.85 49.95
TSLA 160715P00275000 P 07/15/16 275.0 51.70 54.75
TSLA 160715P00280000 P 07/15/16 280.0 56.00 59.70
TSLA 160715P00285000 P 07/15/16 285.0 60.90 64.75
TSLA 160715P00290000 P 07/15/16 290.0 65.90 69.50
TSLA 160715P00295000 P 07/15/16 295.0 71.00 74.45
TSLA 160715P00300000 P 07/15/16 300.0 75.80 79.15
TSLA 160715P00305000 P 07/15/16 305.0 80.65 84.15
TSLA 160715P00310000 P 07/15/16 310.0 85.90 89.30
TSLA 160715P00320000 P 07/15/16 320.0 95.95 99.55
TSLA 160715P00330000 P 07/15/16 330.0 105.90 109.30
TSLA 160715P00340000 P 07/15/16 340.0 116.00 119.35
TSLA 160715P00350000 P 07/15/16 350.0 125.85 129.10
TSLA 160715P00360000 P 07/15/16 360.0 135.90 139.20
TSLA 160715P00370000 P 07/15/16 370.0 145.50 149.15
TSLA 160715P00380000 P 07/15/16 380.0 155.90 159.20
TSLA 160715P00390000 P 07/15/16 390.0 165.90 169.15
TSLA 160715P00400000 P 07/15/16 400.0 175.90 179.15
TSLA 160715P00410000 P 07/15/16 410.0 185.45 189.10
TSLA 160916C00005000 C 09/16/16 5.0 216.10 219.65
TSLA 160916C00010000 C 09/16/16 10.0 211.25 214.65
TSLA 160916C00015000 C 09/16/16 15.0 206.30 209.65
TSLA 160916C00020000 C 09/16/16 20.0 201.25 204.65
TSLA 160916C00025000 C 09/16/16 25.0 196.25 199.65
TSLA 160916C00030000 C 09/16/16 30.0 191.20 194.65
TSLA 160916C00035000 C 09/16/16 35.0 186.20 189.65
TSLA 160916C00040000 C 09/16/16 40.0 181.25 184.65
TSLA 160916C00045000 C 09/16/16 45.0 176.20 179.65
TSLA 160916C00050000 C 09/16/16 50.0 171.25 174.65
TSLA 160916C00055000 C 09/16/16 55.0 166.35 169.65
TSLA 160916C00060000 C 09/16/16 60.0 161.10 164.65
TSLA 160916C00065000 C 09/16/16 65.0 156.30 159.65
TSLA 160916C00070000 C 09/16/16 70.0 151.20 154.65
TSLA 160916C00075000 C 09/16/16 75.0 146.25 149.65
TSLA 160916C00080000 C 09/16/16 80.0 141.25 144.65
TSLA 160916C00085000 C 09/16/16 85.0 136.15 139.65
TSLA 160916C00090000 C 09/16/16 90.0 131.40 134.65
TSLA 160916C00095000 C 09/16/16 95.0 126.30 129.65
TSLA 160916C00100000 C 09/16/16 100.0 121.25 124.65
TSLA 160916C00105000 C 09/16/16 105.0 116.25 119.65
TSLA 160916C00110000 C 09/16/16 110.0 111.25 114.75
TSLA 160916C00115000 C 09/16/16 115.0 106.20 109.90
TSLA 160916C00120000 C 09/16/16 120.0 101.30 105.00
TSLA 160916C00125000 C 09/16/16 125.0 96.30 100.05
TSLA 160916C00130000 C 09/16/16 130.0 91.50 95.15
TSLA 160916C00135000 C 09/16/16 135.0 86.55 90.30
TSLA 160916C00140000 C 09/16/16 140.0 81.70 85.45
TSLA 160916C00145000 C 09/16/16 145.0 77.00 80.70
TSLA 160916C00150000 C 09/16/16 150.0 71.85 75.60
TSLA 160916C00155000 C 09/16/16 155.0 67.75 70.95
TSLA 160916C00160000 C 09/16/16 160.0 62.75 66.60
TSLA 160916C00165000 C 09/16/16 165.0 59.15 61.30
TSLA 160916C00170000 C 09/16/16 170.0 54.90 56.65
TSLA 160916C00175000 C 09/16/16 175.0 50.60 52.20
TSLA 160916C00180000 C 09/16/16 180.0 46.55 47.75
TSLA 160916C00185000 C 09/16/16 185.0 42.50 43.90
TSLA 160916C00190000 C 09/16/16 190.0 38.70 39.85
TSLA 160916C00195000 C 09/16/16 195.0 35.55 36.20
TSLA 160916C00200000 C 09/16/16 200.0 31.60 32.55
TSLA 160916C00205000 C 09/16/16 205.0 28.70 29.20
TSLA 160916C00210000 C 09/16/16 210.0 25.60 26.05
TSLA 160916C00215000 C 09/16/16 215.0 22.50 23.25
TSLA 160916C00220000 C 09/16/16 220.0 20.00 20.45
TSLA 160916C00225000 C 09/16/16 225.0 17.55 17.95
TSLA 160916C00230000 C 09/16/16 230.0 15.25 15.60
TSLA 160916C00235000 C 09/16/16 235.0 13.30 13.60
TSLA 160916C00240000 C 09/16/16 240.0 11.45 11.75
TSLA 160916C00245000 C 09/16/16 245.0 9.85 10.15
TSLA 160916C00250000 C 09/16/16 250.0 8.45 8.70
TSLA 160916C00255000 C 09/16/16 255.0 7.15 7.50
TSLA 160916C00260000 C 09/16/16 260.0 6.10 6.40
TSLA 160916C00265000 C 09/16/16 265.0 5.20 5.45
TSLA 160916C00270000 C 09/16/16 270.0 4.40 4.65
TSLA 160916C00275000 C 09/16/16 275.0 3.70 4.00
TSLA 160916C00280000 C 09/16/16 280.0 3.15 3.40
TSLA 160916C00285000 C 09/16/16 285.0 2.67 2.90
TSLA 160916C00290000 C 09/16/16 290.0 2.26 2.48
TSLA 160916C00295000 C 09/16/16 295.0 1.91 2.10
TSLA 160916C00300000 C 09/16/16 300.0 1.64 1.80
TSLA 160916C00305000 C 09/16/16 305.0 1.40 1.55
TSLA 160916C00310000 C 09/16/16 310.0 1.18 1.34
TSLA 160916C00315000 C 09/16/16 315.0 1.01 1.22
TSLA 160916C00320000 C 09/16/16 320.0 0.82 1.07
TSLA 160916C00325000 C 09/16/16 325.0 0.75 0.95
TSLA 160916C00330000 C 09/16/16 330.0 0.66 0.85
TSLA 160916C00335000 C 09/16/16 335.0 0.55 0.72
TSLA 160916C00340000 C 09/16/16 340.0 0.49 0.69
TSLA 160916C00345000 C 09/16/16 345.0 0.33 0.77
TSLA 160916C00350000 C 09/16/16 350.0 0.27 0.72
TSLA 160916C00355000 C 09/16/16 355.0 0.32 0.67
TSLA 160916C00360000 C 09/16/16 360.0 0.18 0.64
TSLA 160916C00365000 C 09/16/16 365.0 0.14 0.61
TSLA 160916C00370000 C 09/16/16 370.0 0.11 0.58
TSLA 160916C00375000 C 09/16/16 375.0 0.20 0.55
TSLA 160916C00380000 C 09/16/16 380.0 0.06 0.52
TSLA 160916C00385000 C 09/16/16 385.0 0.03 0.50
TSLA 160916C00390000 C 09/16/16 390.0 0.01 0.49
TSLA 160916C00395000 C 09/16/16 395.0 0.07 0.48
TSLA 160916C00400000 C 09/16/16 400.0 0.05 0.47
TSLA 160916C00410000 C 09/16/16 410.0 0.00 0.44
TSLA 160916C00420000 C 09/16/16 420.0 0.00 0.42
TSLA 160916C00430000 C 09/16/16 430.0 0.00 0.41
TSLA 160916C00440000 C 09/16/16 440.0 0.00 0.39
TSLA 160916C00450000 C 09/16/16 450.0 0.00 0.38
TSLA 160916C00460000 C 09/16/16 460.0 0.00 0.37
TSLA 160916C00470000 C 09/16/16 470.0 0.00 0.25
TSLA 160916C00480000 C 09/16/16 480.0 0.00 0.20
TSLA 160916P00005000 P 09/16/16 5.0 0.00 0.12
TSLA 160916P00010000 P 09/16/16 10.0 0.00 0.13
TSLA 160916P00015000 P 09/16/16 15.0 0.00 0.13
TSLA 160916P00020000 P 09/16/16 20.0 0.00 0.13
TSLA 160916P00025000 P 09/16/16 25.0 0.00 0.13
TSLA 160916P00030000 P 09/16/16 30.0 0.00 0.13
TSLA 160916P00035000 P 09/16/16 35.0 0.00 0.13
TSLA 160916P00040000 P 09/16/16 40.0 0.00 0.13
TSLA 160916P00045000 P 09/16/16 45.0 0.00 0.13
TSLA 160916P00050000 P 09/16/16 50.0 0.04 0.13
TSLA 160916P00055000 P 09/16/16 55.0 0.00 0.14
TSLA 160916P00060000 P 09/16/16 60.0 0.00 0.17
TSLA 160916P00065000 P 09/16/16 65.0 0.00 0.27
TSLA 160916P00070000 P 09/16/16 70.0 0.00 0.33
TSLA 160916P00075000 P 09/16/16 75.0 0.00 0.36
TSLA 160916P00080000 P 09/16/16 80.0 0.05 0.39
TSLA 160916P00085000 P 09/16/16 85.0 0.18 0.42
TSLA 160916P00090000 P 09/16/16 90.0 0.00 0.47
TSLA 160916P00095000 P 09/16/16 95.0 0.10 0.52
TSLA 160916P00100000 P 09/16/16 100.0 0.35 0.50
TSLA 160916P00105000 P 09/16/16 105.0 0.33 0.65
TSLA 160916P00110000 P 09/16/16 110.0 0.25 0.73
TSLA 160916P00115000 P 09/16/16 115.0 0.39 0.80
TSLA 160916P00120000 P 09/16/16 120.0 0.64 0.76
TSLA 160916P00125000 P 09/16/16 125.0 0.77 0.87
TSLA 160916P00130000 P 09/16/16 130.0 0.93 1.00
TSLA 160916P00135000 P 09/16/16 135.0 1.09 1.26
TSLA 160916P00140000 P 09/16/16 140.0 1.30 1.44
TSLA 160916P00145000 P 09/16/16 145.0 1.54 1.73
TSLA 160916P00150000 P 09/16/16 150.0 1.85 1.99
TSLA 160916P00155000 P 09/16/16 155.0 2.21 2.35
TSLA 160916P00160000 P 09/16/16 160.0 2.64 2.78
TSLA 160916P00165000 P 09/16/16 165.0 3.15 3.35
TSLA 160916P00170000 P 09/16/16 170.0 3.75 3.95
TSLA 160916P00175000 P 09/16/16 175.0 4.50 4.70
TSLA 160916P00180000 P 09/16/16 180.0 5.35 5.60
TSLA 160916P00185000 P 09/16/16 185.0 6.35 6.60
TSLA 160916P00190000 P 09/16/16 190.0 7.45 7.70
TSLA 160916P00195000 P 09/16/16 195.0 8.75 9.05
TSLA 160916P00200000 P 09/16/16 200.0 10.30 10.50
TSLA 160916P00205000 P 09/16/16 205.0 11.90 12.25
TSLA 160916P00210000 P 09/16/16 210.0 13.80 14.20
TSLA 160916P00215000 P 09/16/16 215.0 15.85 16.20
TSLA 160916P00220000 P 09/16/16 220.0 18.05 18.50
TSLA 160916P00225000 P 09/16/16 225.0 20.70 21.10
TSLA 160916P00230000 P 09/16/16 230.0 23.30 23.95
TSLA 160916P00235000 P 09/16/16 235.0 26.40 27.00
TSLA 160916P00240000 P 09/16/16 240.0 29.50 30.15
TSLA 160916P00245000 P 09/16/16 245.0 32.90 33.70
TSLA 160916P00250000 P 09/16/16 250.0 36.45 37.25
TSLA 160916P00255000 P 09/16/16 255.0 40.15 41.15
TSLA 160916P00260000 P 09/16/16 260.0 44.05 45.10
TSLA 160916P00265000 P 09/16/16 265.0 47.95 49.15
TSLA 160916P00270000 P 09/16/16 270.0 52.15 53.45
TSLA 160916P00275000 P 09/16/16 275.0 56.40 57.80
TSLA 160916P00280000 P 09/16/16 280.0 60.80 62.25
TSLA 160916P00285000 P 09/16/16 285.0 65.10 66.80
TSLA 160916P00290000 P 09/16/16 290.0 69.65 71.45
TSLA 160916P00295000 P 09/16/16 295.0 74.25 76.25
TSLA 160916P00300000 P 09/16/16 300.0 78.20 81.60
TSLA 160916P00305000 P 09/16/16 305.0 82.90 86.45
TSLA 160916P00310000 P 09/16/16 310.0 87.65 91.20
TSLA 160916P00315000 P 09/16/16 315.0 92.40 96.10
TSLA 160916P00320000 P 09/16/16 320.0 97.35 100.80
TSLA 160916P00325000 P 09/16/16 325.0 102.10 105.75
TSLA 160916P00330000 P 09/16/16 330.0 107.15 110.65
TSLA 160916P00335000 P 09/16/16 335.0 111.90 115.65
TSLA 160916P00340000 P 09/16/16 340.0 116.85 120.65
TSLA 160916P00345000 P 09/16/16 345.0 121.80 125.35
TSLA 160916P00350000 P 09/16/16 350.0 126.75 130.30
TSLA 160916P00355000 P 09/16/16 355.0 131.65 135.20
TSLA 160916P00360000 P 09/16/16 360.0 136.65 140.45
TSLA 160916P00365000 P 09/16/16 365.0 141.60 145.20
TSLA 160916P00370000 P 09/16/16 370.0 146.50 150.10
TSLA 160916P00375000 P 09/16/16 375.0 151.50 155.35
TSLA 160916P00380000 P 09/16/16 380.0 156.50 160.15
TSLA 160916P00385000 P 09/16/16 385.0 161.45 165.15
TSLA 160916P00390000 P 09/16/16 390.0 166.45 169.95
TSLA 160916P00395000 P 09/16/16 395.0 171.40 175.10
TSLA 160916P00400000 P 09/16/16 400.0 176.35 180.05
TSLA 160916P00410000 P 09/16/16 410.0 186.35 189.95
TSLA 160916P00420000 P 09/16/16 420.0 196.30 199.90
TSLA 160916P00430000 P 09/16/16 430.0 206.25 209.80
TSLA 160916P00440000 P 09/16/16 440.0 216.25 219.80
TSLA 160916P00450000 P 09/16/16 450.0 226.20 229.95
TSLA 160916P00460000 P 09/16/16 460.0 236.15 239.75
TSLA 160916P00470000 P 09/16/16 470.0 246.15 249.70
TSLA 160916P00480000 P 09/16/16 480.0 256.10 259.80
TSLA 161216C00105000 C 12/16/16 105.0 116.10 120.25
TSLA 161216C00110000 C 12/16/16 110.0 111.00 115.35
TSLA 161216C00115000 C 12/16/16 115.0 106.30 110.65
TSLA 161216C00120000 C 12/16/16 120.0 101.50 105.90
TSLA 161216C00125000 C 12/16/16 125.0 96.90 101.00
TSLA 161216C00130000 C 12/16/16 130.0 92.15 96.40
TSLA 161216C00135000 C 12/16/16 135.0 87.45 91.65
TSLA 161216C00140000 C 12/16/16 140.0 82.90 87.00
TSLA 161216C00145000 C 12/16/16 145.0 78.60 82.35
TSLA 161216C00150000 C 12/16/16 150.0 74.65 77.05
TSLA 161216C00155000 C 12/16/16 155.0 70.35 71.95
TSLA 161216C00160000 C 12/16/16 160.0 66.30 67.65
TSLA 161216C00165000 C 12/16/16 165.0 62.15 63.60
TSLA 161216C00170000 C 12/16/16 170.0 58.20 60.30
TSLA 161216C00175000 C 12/16/16 175.0 54.40 55.60
TSLA 161216C00180000 C 12/16/16 180.0 50.70 52.25
TSLA 161216C00185000 C 12/16/16 185.0 47.15 48.80
TSLA 161216C00190000 C 12/16/16 190.0 43.70 45.15
TSLA 161216C00195000 C 12/16/16 195.0 40.40 41.85
TSLA 161216C00200000 C 12/16/16 200.0 37.30 38.15
TSLA 161216C00205000 C 12/16/16 205.0 34.30 35.40
TSLA 161216C00210000 C 12/16/16 210.0 31.45 32.45
TSLA 161216C00215000 C 12/16/16 215.0 28.85 29.45
TSLA 161216C00220000 C 12/16/16 220.0 26.15 26.90
TSLA 161216C00225000 C 12/16/16 225.0 23.95 24.40
TSLA 161216C00230000 C 12/16/16 230.0 21.70 22.20
TSLA 161216C00235000 C 12/16/16 235.0 19.50 20.15
TSLA 161216C00240000 C 12/16/16 240.0 17.55 18.50
TSLA 161216C00245000 C 12/16/16 245.0 15.95 16.35
TSLA 161216C00250000 C 12/16/16 250.0 14.20 14.65
TSLA 161216C00255000 C 12/16/16 255.0 12.75 13.50
TSLA 161216C00260000 C 12/16/16 260.0 11.35 11.80
TSLA 161216C00265000 C 12/16/16 265.0 10.15 10.55
TSLA 161216C00270000 C 12/16/16 270.0 9.05 9.40
TSLA 161216C00275000 C 12/16/16 275.0 8.00 8.35
TSLA 161216C00280000 C 12/16/16 280.0 7.10 7.75
TSLA 161216C00285000 C 12/16/16 285.0 6.30 6.70
TSLA 161216C00290000 C 12/16/16 290.0 5.55 5.90
TSLA 161216C00295000 C 12/16/16 295.0 4.90 5.25
TSLA 161216C00300000 C 12/16/16 300.0 4.35 4.75
TSLA 161216C00305000 C 12/16/16 305.0 3.85 4.15
TSLA 161216C00310000 C 12/16/16 310.0 3.40 3.70
TSLA 161216C00315000 C 12/16/16 315.0 3.00 3.30
TSLA 161216C00320000 C 12/16/16 320.0 2.62 3.10
TSLA 161216C00325000 C 12/16/16 325.0 2.36 2.66
TSLA 161216C00330000 C 12/16/16 330.0 2.10 2.37
TSLA 161216C00335000 C 12/16/16 335.0 1.81 2.10
TSLA 161216C00340000 C 12/16/16 340.0 1.68 2.18
TSLA 161216C00345000 C 12/16/16 345.0 1.45 1.70
TSLA 161216C00350000 C 12/16/16 350.0 1.28 1.73
TSLA 161216C00355000 C 12/16/16 355.0 1.09 1.57
TSLA 161216C00360000 C 12/16/16 360.0 0.99 1.54
TSLA 161216C00370000 C 12/16/16 370.0 0.82 1.34
TSLA 161216C00380000 C 12/16/16 380.0 0.64 1.18
TSLA 161216C00390000 C 12/16/16 390.0 0.53 1.04
TSLA 161216C00400000 C 12/16/16 400.0 0.42 0.78
TSLA 161216C00410000 C 12/16/16 410.0 0.32 0.74
TSLA 161216C00420000 C 12/16/16 420.0 0.25 0.76
TSLA 161216C00430000 C 12/16/16 430.0 0.20 0.76
TSLA 161216C00440000 C 12/16/16 440.0 0.15 0.71
TSLA 161216C00450000 C 12/16/16 450.0 0.10 0.60
TSLA 161216P00105000 P 12/16/16 105.0 0.95 1.25
TSLA 161216P00110000 P 12/16/16 110.0 1.29 1.48
TSLA 161216P00115000 P 12/16/16 115.0 1.44 1.83
TSLA 161216P00120000 P 12/16/16 120.0 1.71 2.10
TSLA 161216P00125000 P 12/16/16 125.0 2.12 2.36
TSLA 161216P00130000 P 12/16/16 130.0 2.34 2.69
TSLA 161216P00135000 P 12/16/16 135.0 2.88 3.15
TSLA 161216P00140000 P 12/16/16 140.0 3.40 3.65
TSLA 161216P00145000 P 12/16/16 145.0 3.95 4.25
TSLA 161216P00150000 P 12/16/16 150.0 4.70 4.90
TSLA 161216P00155000 P 12/16/16 155.0 5.30 5.60
TSLA 161216P00160000 P 12/16/16 160.0 6.10 6.45
TSLA 161216P00165000 P 12/16/16 165.0 7.00 7.35
TSLA 161216P00170000 P 12/16/16 170.0 8.00 8.35
TSLA 161216P00175000 P 12/16/16 175.0 9.20 9.55
TSLA 161216P00180000 P 12/16/16 180.0 10.35 10.80
TSLA 161216P00185000 P 12/16/16 185.0 11.75 12.25
TSLA 161216P00190000 P 12/16/16 190.0 13.25 13.75
TSLA 161216P00195000 P 12/16/16 195.0 15.00 15.40
TSLA 161216P00200000 P 12/16/16 200.0 16.75 17.25
TSLA 161216P00205000 P 12/16/16 205.0 18.75 19.30
TSLA 161216P00210000 P 12/16/16 210.0 20.95 21.35
TSLA 161216P00215000 P 12/16/16 215.0 23.25 23.75
TSLA 161216P00220000 P 12/16/16 220.0 25.70 26.15
TSLA 161216P00225000 P 12/16/16 225.0 28.25 28.90
TSLA 161216P00230000 P 12/16/16 230.0 30.90 31.65
TSLA 161216P00235000 P 12/16/16 235.0 33.80 34.65
TSLA 161216P00240000 P 12/16/16 240.0 36.70 37.80
TSLA 161216P00245000 P 12/16/16 245.0 39.85 41.00
TSLA 161216P00250000 P 12/16/16 250.0 43.45 44.35
TSLA 161216P00255000 P 12/16/16 255.0 46.85 47.90
TSLA 161216P00260000 P 12/16/16 260.0 50.45 51.65
TSLA 161216P00265000 P 12/16/16 265.0 54.05 55.40
TSLA 161216P00270000 P 12/16/16 270.0 57.85 59.25
TSLA 161216P00275000 P 12/16/16 275.0 61.80 63.25
TSLA 161216P00280000 P 12/16/16 280.0 65.70 67.40
TSLA 161216P00285000 P 12/16/16 285.0 70.00 71.65
TSLA 161216P00290000 P 12/16/16 290.0 74.15 75.90
TSLA 161216P00295000 P 12/16/16 295.0 78.35 80.35
TSLA 161216P00300000 P 12/16/16 300.0 82.75 84.80
TSLA 161216P00305000 P 12/16/16 305.0 87.30 89.35
TSLA 161216P00310000 P 12/16/16 310.0 91.55 93.80
TSLA 161216P00315000 P 12/16/16 315.0 96.25 98.35
TSLA 161216P00320000 P 12/16/16 320.0 101.55 103.00
TSLA 161216P00325000 P 12/16/16 325.0 106.20 107.70
TSLA 161216P00330000 P 12/16/16 330.0 110.85 112.50
TSLA 161216P00335000 P 12/16/16 335.0 114.55 118.20
TSLA 161216P00340000 P 12/16/16 340.0 118.90 122.60
TSLA 161216P00345000 P 12/16/16 345.0 123.70 127.80
TSLA 161216P00350000 P 12/16/16 350.0 128.50 132.30
TSLA 161216P00355000 P 12/16/16 355.0 133.35 137.10
TSLA 161216P00360000 P 12/16/16 360.0 138.85 142.20
TSLA 161216P00370000 P 12/16/16 370.0 148.00 152.00
TSLA 161216P00380000 P 12/16/16 380.0 157.70 161.80
TSLA 161216P00390000 P 12/16/16 390.0 167.50 171.60
TSLA 161216P00400000 P 12/16/16 400.0 177.30 181.40
TSLA 161216P00410000 P 12/16/16 410.0 187.10 191.20
TSLA 161216P00420000 P 12/16/16 420.0 197.10 201.20
TSLA 161216P00430000 P 12/16/16 430.0 207.00 211.00
TSLA 161216P00440000 P 12/16/16 440.0 217.00 221.00
TSLA 161216P00450000 P 12/16/16 450.0 226.70 230.80
TSLA 170120C00025000 C 01/20/17 25.0 195.70 199.75
TSLA 170120C00030000 C 01/20/17 30.0 190.95 194.85
TSLA 170120C00035000 C 01/20/17 35.0 185.75 190.00
TSLA 170120C00040000 C 01/20/17 40.0 180.90 184.85
TSLA 170120C00045000 C 01/20/17 45.0 175.75 180.00
TSLA 170120C00050000 C 01/20/17 50.0 170.70 175.10
TSLA 170120C00055000 C 01/20/17 55.0 165.75 170.00
TSLA 170120C00060000 C 01/20/17 60.0 160.75 164.60
TSLA 170120C00065000 C 01/20/17 65.0 155.75 160.30
TSLA 170120C00070000 C 01/20/17 70.0 150.75 155.00
TSLA 170120C00075000 C 01/20/17 75.0 145.75 150.00
TSLA 170120C00080000 C 01/20/17 80.0 140.85 145.20
TSLA 170120C00085000 C 01/20/17 85.0 136.00 140.30
TSLA 170120C00090000 C 01/20/17 90.0 131.00 135.40
TSLA 170120C00095000 C 01/20/17 95.0 126.00 130.15
TSLA 170120C00100000 C 01/20/17 100.0 121.10 125.35
TSLA 170120C00105000 C 01/20/17 105.0 116.30 120.55
TSLA 170120C00110000 C 01/20/17 110.0 111.45 115.65
TSLA 170120C00115000 C 01/20/17 115.0 106.65 110.75
TSLA 170120C00120000 C 01/20/17 120.0 101.90 106.00
TSLA 170120C00125000 C 01/20/17 125.0 97.55 101.40
TSLA 170120C00130000 C 01/20/17 130.0 92.55 96.70
TSLA 170120C00135000 C 01/20/17 135.0 87.55 92.00
TSLA 170120C00140000 C 01/20/17 140.0 83.45 87.55
TSLA 170120C00145000 C 01/20/17 145.0 79.70 82.35
TSLA 170120C00150000 C 01/20/17 150.0 75.40 76.90
TSLA 170120C00155000 C 01/20/17 155.0 71.20 72.70
TSLA 170120C00160000 C 01/20/17 160.0 67.10 68.55
TSLA 170120C00165000 C 01/20/17 165.0 63.05 64.45
TSLA 170120C00170000 C 01/20/17 170.0 59.30 60.50
TSLA 170120C00175000 C 01/20/17 175.0 55.85 57.30
TSLA 170120C00180000 C 01/20/17 180.0 52.15 53.70
TSLA 170120C00185000 C 01/20/17 185.0 48.40 49.55
TSLA 170120C00190000 C 01/20/17 190.0 45.25 46.40
TSLA 170120C00195000 C 01/20/17 195.0 41.80 42.75
TSLA 170120C00200000 C 01/20/17 200.0 38.70 39.55
TSLA 170120C00210000 C 01/20/17 210.0 33.10 34.00
TSLA 170120C00220000 C 01/20/17 220.0 27.90 28.40
TSLA 170120C00230000 C 01/20/17 230.0 23.00 23.70
TSLA 170120C00240000 C 01/20/17 240.0 19.20 19.65
TSLA 170120C00250000 C 01/20/17 250.0 15.70 16.20
TSLA 170120C00260000 C 01/20/17 260.0 12.75 13.25
TSLA 170120C00270000 C 01/20/17 270.0 10.25 10.70
TSLA 170120C00280000 C 01/20/17 280.0 8.15 8.60
TSLA 170120C00290000 C 01/20/17 290.0 6.55 6.80
TSLA 170120C00300000 C 01/20/17 300.0 5.20 5.40
TSLA 170120C00310000 C 01/20/17 310.0 4.15 4.45
TSLA 170120C00320000 C 01/20/17 320.0 3.25 3.55
TSLA 170120C00330000 C 01/20/17 330.0 2.41 2.91
TSLA 170120C00340000 C 01/20/17 340.0 2.09 2.29
TSLA 170120C00350000 C 01/20/17 350.0 1.67 1.87
TSLA 170120C00360000 C 01/20/17 360.0 1.23 1.60
TSLA 170120C00370000 C 01/20/17 370.0 1.08 1.26
TSLA 170120C00380000 C 01/20/17 380.0 0.85 1.11
TSLA 170120C00390000 C 01/20/17 390.0 0.63 1.02
TSLA 170120C00400000 C 01/20/17 400.0 0.50 1.01
TSLA 170120C00410000 C 01/20/17 410.0 0.38 1.02
TSLA 170120C00420000 C 01/20/17 420.0 0.29 0.94
TSLA 170120C00430000 C 01/20/17 430.0 0.22 0.88
TSLA 170120C00440000 C 01/20/17 440.0 0.17 0.83
TSLA 170120C00450000 C 01/20/17 450.0 0.11 0.50
TSLA 170120C00460000 C 01/20/17 460.0 0.08 0.75
TSLA 170120C00470000 C 01/20/17 470.0 0.04 0.71
TSLA 170120C00480000 C 01/20/17 480.0 0.01 0.68
TSLA 170120C00490000 C 01/20/17 490.0 0.10 0.30
TSLA 170120P00025000 P 01/20/17 25.0 0.08 0.13
TSLA 170120P00030000 P 01/20/17 30.0 0.00 0.14
TSLA 170120P00035000 P 01/20/17 35.0 0.00 0.20
TSLA 170120P00040000 P 01/20/17 40.0 0.00 0.44
TSLA 170120P00045000 P 01/20/17 45.0 0.00 0.51
TSLA 170120P00050000 P 01/20/17 50.0 0.21 0.45
TSLA 170120P00055000 P 01/20/17 55.0 0.00 0.53
TSLA 170120P00060000 P 01/20/17 60.0 0.35 0.61
TSLA 170120P00065000 P 01/20/17 65.0 0.06 0.66
TSLA 170120P00070000 P 01/20/17 70.0 0.25 0.74
TSLA 170120P00075000 P 01/20/17 75.0 0.46 0.69
TSLA 170120P00080000 P 01/20/17 80.0 0.60 0.96
TSLA 170120P00085000 P 01/20/17 85.0 0.51 1.09
TSLA 170120P00090000 P 01/20/17 90.0 0.67 1.33
TSLA 170120P00095000 P 01/20/17 95.0 1.03 1.40
TSLA 170120P00100000 P 01/20/17 100.0 1.22 1.43
TSLA 170120P00105000 P 01/20/17 105.0 1.23 1.68
TSLA 170120P00110000 P 01/20/17 110.0 1.51 1.95
TSLA 170120P00115000 P 01/20/17 115.0 1.82 2.25
TSLA 170120P00120000 P 01/20/17 120.0 2.39 2.58
TSLA 170120P00125000 P 01/20/17 125.0 2.50 2.92
TSLA 170120P00130000 P 01/20/17 130.0 3.15 3.40
TSLA 170120P00135000 P 01/20/17 135.0 3.65 3.90
TSLA 170120P00140000 P 01/20/17 140.0 4.20 4.45
TSLA 170120P00145000 P 01/20/17 145.0 4.85 5.10
TSLA 170120P00150000 P 01/20/17 150.0 5.70 5.85
TSLA 170120P00155000 P 01/20/17 155.0 6.40 6.70
TSLA 170120P00160000 P 01/20/17 160.0 7.30 7.60
TSLA 170120P00165000 P 01/20/17 165.0 8.15 8.60
TSLA 170120P00170000 P 01/20/17 170.0 9.45 9.65
TSLA 170120P00175000 P 01/20/17 175.0 10.80 11.00
TSLA 170120P00180000 P 01/20/17 180.0 11.85 12.35
TSLA 170120P00185000 P 01/20/17 185.0 13.25 13.85
TSLA 170120P00190000 P 01/20/17 190.0 14.95 15.45
TSLA 170120P00195000 P 01/20/17 195.0 16.60 17.20
TSLA 170120P00200000 P 01/20/17 200.0 18.60 19.10
TSLA 170120P00210000 P 01/20/17 210.0 22.65 23.30
TSLA 170120P00220000 P 01/20/17 220.0 27.65 28.15
TSLA 170120P00230000 P 01/20/17 230.0 32.70 33.45
TSLA 170120P00240000 P 01/20/17 240.0 38.55 39.60
TSLA 170120P00250000 P 01/20/17 250.0 45.45 46.00
TSLA 170120P00260000 P 01/20/17 260.0 51.90 53.15
TSLA 170120P00270000 P 01/20/17 270.0 59.55 60.55
TSLA 170120P00280000 P 01/20/17 280.0 67.20 68.75
TSLA 170120P00290000 P 01/20/17 290.0 75.30 77.20
TSLA 170120P00300000 P 01/20/17 300.0 83.95 85.80
TSLA 170120P00310000 P 01/20/17 310.0 93.25 94.85
TSLA 170120P00320000 P 01/20/17 320.0 102.30 103.95
TSLA 170120P00330000 P 01/20/17 330.0 111.60 113.25
TSLA 170120P00340000 P 01/20/17 340.0 120.95 122.75
TSLA 170120P00350000 P 01/20/17 350.0 129.10 132.95
TSLA 170120P00360000 P 01/20/17 360.0 139.10 142.80
TSLA 170120P00370000 P 01/20/17 370.0 148.20 152.60
TSLA 170120P00380000 P 01/20/17 380.0 158.55 162.20
TSLA 170120P00390000 P 01/20/17 390.0 167.95 172.00
TSLA 170120P00400000 P 01/20/17 400.0 177.80 181.80
TSLA 170120P00410000 P 01/20/17 410.0 187.85 191.60
TSLA 170120P00420000 P 01/20/17 420.0 197.30 201.60
TSLA 170120P00430000 P 01/20/17 430.0 207.30 211.40
TSLA 170120P00440000 P 01/20/17 440.0 217.15 221.20
TSLA 170120P00450000 P 01/20/17 450.0 227.20 231.20
TSLA 170120P00460000 P 01/20/17 460.0 237.25 241.00
TSLA 170120P00470000 P 01/20/17 470.0 246.95 251.00
TSLA 170120P00480000 P 01/20/17 480.0 257.00 259.65
TSLA 170120P00490000 P 01/20/17 490.0 267.00 270.80
TSLA 180119C00020000 C 01/19/18 20.0 200.50 205.00
TSLA 180119C00025000 C 01/19/18 25.0 195.50 200.00
TSLA 180119C00030000 C 01/19/18 30.0 190.50 195.00
TSLA 180119C00035000 C 01/19/18 35.0 185.50 190.00
TSLA 180119C00040000 C 01/19/18 40.0 180.50 185.00
TSLA 180119C00045000 C 01/19/18 45.0 175.50 180.00
TSLA 180119C00050000 C 01/19/18 50.0 170.50 175.45
TSLA 180119C00055000 C 01/19/18 55.0 165.50 170.00
TSLA 180119C00060000 C 01/19/18 60.0 160.50 165.45
TSLA 180119C00065000 C 01/19/18 65.0 155.50 160.00
TSLA 180119C00070000 C 01/19/18 70.0 150.55 155.50
TSLA 180119C00075000 C 01/19/18 75.0 145.70 150.50
TSLA 180119C00080000 C 01/19/18 80.0 140.90 145.00
TSLA 180119C00085000 C 01/19/18 85.0 136.20 141.00
TSLA 180119C00090000 C 01/19/18 90.0 131.55 136.00
TSLA 180119C00095000 C 01/19/18 95.0 127.00 131.95
TSLA 180119C00100000 C 01/19/18 100.0 122.50 127.00
TSLA 180119C00105000 C 01/19/18 105.0 118.00 122.95
TSLA 180119C00110000 C 01/19/18 110.0 114.00 118.50
TSLA 180119C00115000 C 01/19/18 115.0 110.00 114.00
TSLA 180119C00120000 C 01/19/18 120.0 105.95 110.00
TSLA 180119C00125000 C 01/19/18 125.0 102.00 105.50
TSLA 180119C00130000 C 01/19/18 130.0 98.05 102.00
TSLA 180119C00135000 C 01/19/18 135.0 94.20 98.00
TSLA 180119C00140000 C 01/19/18 140.0 90.45 93.95
TSLA 180119C00145000 C 01/19/18 145.0 86.70 90.50
TSLA 180119C00150000 C 01/19/18 150.0 83.15 86.50
TSLA 180119C00155000 C 01/19/18 155.0 79.65 83.00
TSLA 180119C00160000 C 01/19/18 160.0 76.30 79.50
TSLA 180119C00165000 C 01/19/18 165.0 73.00 76.00
TSLA 180119C00170000 C 01/19/18 170.0 69.80 73.00
TSLA 180119C00175000 C 01/19/18 175.0 66.70 69.50
TSLA 180119C00180000 C 01/19/18 180.0 63.70 66.50
TSLA 180119C00185000 C 01/19/18 185.0 60.75 64.00
TSLA 180119C00190000 C 01/19/18 190.0 57.95 61.00
TSLA 180119C00195000 C 01/19/18 195.0 55.20 58.00
TSLA 180119C00200000 C 01/19/18 200.0 52.55 55.50
TSLA 180119C00210000 C 01/19/18 210.0 47.55 50.50
TSLA 180119C00220000 C 01/19/18 220.0 43.05 45.00
TSLA 180119C00230000 C 01/19/18 230.0 38.60 40.80
TSLA 180119C00240000 C 01/19/18 240.0 34.70 36.60
TSLA 180119C00250000 C 01/19/18 250.0 31.05 33.20
TSLA 180119C00260000 C 01/19/18 260.0 27.75 30.15
TSLA 180119C00270000 C 01/19/18 270.0 24.75 26.50
TSLA 180119C00280000 C 01/19/18 280.0 22.00 23.65
TSLA 180119C00290000 C 01/19/18 290.0 19.60 21.30
TSLA 180119C00300000 C 01/19/18 300.0 17.25 18.75
TSLA 180119C00310000 C 01/19/18 310.0 15.40 17.35
TSLA 180119C00320000 C 01/19/18 320.0 13.60 15.65
TSLA 180119C00330000 C 01/19/18 330.0 12.05 13.35
TSLA 180119C00340000 C 01/19/18 340.0 10.85 12.30
TSLA 180119C00350000 C 01/19/18 350.0 9.55 10.65
TSLA 180119C00360000 C 01/19/18 360.0 8.40 10.10
TSLA 180119C00370000 C 01/19/18 370.0 7.50 9.30
TSLA 180119C00380000 C 01/19/18 380.0 6.45 8.95
TSLA 180119C00390000 C 01/19/18 390.0 5.65 8.15
TSLA 180119C00400000 C 01/19/18 400.0 4.95 6.60
TSLA 180119C00410000 C 01/19/18 410.0 4.35 6.90
TSLA 180119C00420000 C 01/19/18 420.0 3.80 5.20
TSLA 180119C00430000 C 01/19/18 430.0 3.30 5.85
TSLA 180119C00440000 C 01/19/18 440.0 2.90 4.80
TSLA 180119C00450000 C 01/19/18 450.0 3.20 5.05
TSLA 180119C00460000 C 01/19/18 460.0 2.20 3.50
TSLA 180119C00470000 C 01/19/18 470.0 1.90 4.55
TSLA 180119C00480000 C 01/19/18 480.0 2.25 3.50
TSLA 180119P00020000 P 01/19/18 20.0 0.00 0.45
TSLA 180119P00025000 P 01/19/18 25.0 0.00 0.70
TSLA 180119P00030000 P 01/19/18 30.0 0.65 0.75
TSLA 180119P00035000 P 01/19/18 35.0 0.90 1.25
TSLA 180119P00040000 P 01/19/18 40.0 1.25 1.51
TSLA 180119P00045000 P 01/19/18 45.0 0.10 2.89
TSLA 180119P00050000 P 01/19/18 50.0 1.75 2.16
TSLA 180119P00055000 P 01/19/18 55.0 1.91 3.55
TSLA 180119P00060000 P 01/19/18 60.0 2.33 3.10
TSLA 180119P00065000 P 01/19/18 65.0 2.69 4.20
TSLA 180119P00070000 P 01/19/18 70.0 3.10 4.75
TSLA 180119P00075000 P 01/19/18 75.0 2.55 5.25
TSLA 180119P00080000 P 01/19/18 80.0 4.30 4.85
TSLA 180119P00085000 P 01/19/18 85.0 3.60 5.85
TSLA 180119P00090000 P 01/19/18 90.0 5.10 7.00
TSLA 180119P00095000 P 01/19/18 95.0 5.20 7.30
TSLA 180119P00100000 P 01/19/18 100.0 7.00 7.25
TSLA 180119P00105000 P 01/19/18 105.0 6.55 9.25
TSLA 180119P00110000 P 01/19/18 110.0 7.40 10.10
TSLA 180119P00115000 P 01/19/18 115.0 8.35 11.00
TSLA 180119P00120000 P 01/19/18 120.0 9.35 12.00
TSLA 180119P00125000 P 01/19/18 125.0 10.70 12.50
TSLA 180119P00130000 P 01/19/18 130.0 12.50 13.75
TSLA 180119P00135000 P 01/19/18 135.0 13.00 14.50
TSLA 180119P00140000 P 01/19/18 140.0 15.00 15.85
TSLA 180119P00145000 P 01/19/18 145.0 16.15 17.20
TSLA 180119P00150000 P 01/19/18 150.0 17.70 18.25
TSLA 180119P00155000 P 01/19/18 155.0 18.65 20.15
TSLA 180119P00160000 P 01/19/18 160.0 21.00 21.60
TSLA 180119P00165000 P 01/19/18 165.0 22.40 23.15
TSLA 180119P00170000 P 01/19/18 170.0 24.50 25.35
TSLA 180119P00175000 P 01/19/18 175.0 26.00 26.80
TSLA 180119P00180000 P 01/19/18 180.0 27.65 28.70
TSLA 180119P00185000 P 01/19/18 185.0 29.25 31.60
TSLA 180119P00190000 P 01/19/18 190.0 31.70 32.90
TSLA 180119P00195000 P 01/19/18 195.0 33.50 35.70
TSLA 180119P00200000 P 01/19/18 200.0 36.30 37.45
TSLA 180119P00210000 P 01/19/18 210.0 40.70 42.45
TSLA 180119P00220000 P 01/19/18 220.0 45.85 48.60
TSLA 180119P00230000 P 01/19/18 230.0 51.85 53.50
TSLA 180119P00240000 P 01/19/18 240.0 57.20 60.35
TSLA 180119P00250000 P 01/19/18 250.0 63.65 66.65
TSLA 180119P00260000 P 01/19/18 260.0 69.90 73.35
TSLA 180119P00270000 P 01/19/18 270.0 77.15 80.30
TSLA 180119P00280000 P 01/19/18 280.0 83.75 87.40
TSLA 180119P00290000 P 01/19/18 290.0 91.75 94.90
TSLA 180119P00300000 P 01/19/18 300.0 99.00 102.25
TSLA 180119P00310000 P 01/19/18 310.0 106.50 110.50
TSLA 180119P00320000 P 01/19/18 320.0 114.85 118.50
TSLA 180119P00330000 P 01/19/18 330.0 123.70 126.50
TSLA 180119P00340000 P 01/19/18 340.0 131.80 135.35
TSLA 180119P00350000 P 01/19/18 350.0 140.60 144.00
TSLA 180119P00360000 P 01/19/18 360.0 149.30 152.50
TSLA 180119P00370000 P 01/19/18 370.0 158.10 161.50
TSLA 180119P00380000 P 01/19/18 380.0 167.05 170.50
TSLA 180119P00390000 P 01/19/18 390.0 176.10 179.50
TSLA 180119P00400000 P 01/19/18 400.0 185.25 189.00
TSLA 180119P00410000 P 01/19/18 410.0 194.50 198.00
TSLA 180119P00420000 P 01/19/18 420.0 204.00 207.50
TSLA 180119P00430000 P 01/19/18 430.0 213.15 216.85
TSLA 180119P00440000 P 01/19/18 440.0 222.55 226.25
TSLA 180119P00450000 P 01/19/18 450.0 232.05 235.70
TSLA 180119P00460000 P 01/19/18 460.0 241.55 245.20
TSLA 180119P00470000 P 01/19/18 470.0 251.00 254.75
TSLA 180119P00480000 P 01/19/18 480.0 260.00 264.45

OPRA data is delayed 15 minutes.