$235.29 0.00 (0.00%) Tesla Motors Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 235.29
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 235.29
Open: 234.66
Bid: 233.51
Ask: 234.50
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1424J160 73.65 0.00 73.65 77.0 76.65 14.0 0.0 0
162.50 TSLA1424J162.5 71.35 0.00 71.35 67.0 73.70 14.0 0.0 0
165.00 TSLA1424J165 68.75 0.00 68.75 77.0 71.60 14.0 0.0 0
165.00 TSLA1431J165 69.25 -0.10 69.35 37.0 72.10 37.0 3.0 0
167.50 TSLA1424J167.5 66.05 0.00 66.05 1.0 69.55 1.0 0.0 0
170.00 TSLA1424J170 63.75 0.00 63.75 77.0 66.60 14.0 0.0 0
170.00 TSLA1431J170 64.20 0.00 64.20 37.0 66.90 37.0 0.0 0
172.50 TSLA1424J172.5 60.90 0.00 60.90 14.0 64.25 14.0 0.0 0
175.00 TSLA1424J175 58.55 0.00 58.55 1.0 62.00 1.0 0.0 0
175.00 TSLA1431J175 59.45 0.00 59.45 30.0 61.20 25.0 0.0 0
177.50 TSLA1424J177.5 56.65 0.00 56.65 12.0 59.30 14.0 0.0 0
180.00 TSLA1424J180 55.00 1.20 53.80 2.0 56.70 16.0 2.0 12
180.00 TSLA1431J180 54.80 0.00 54.80 32.0 56.30 30.0 0.0 0
182.50 TSLA1424J182.5 51.30 0.00 51.30 2.0 54.30 16.0 0.0 0
185.00 TSLA1424J185 49.00 0.00 49.00 2.0 51.60 18.0 0.0 0
185.00 TSLA1431J185 49.85 0.00 49.85 37.0 51.35 37.0 0.0 0
187.50 TSLA1424J187.5 46.10 0.00 46.10 2.0 49.35 18.0 0.0 0
190.00 TSLA1424J190 41.55 -2.45 44.00 2.0 46.85 18.0 1.0 4
190.00 TSLA1431J190 33.73 -11.12 44.85 32.0 46.25 37.0 1.0 1
192.50 TSLA1424J192.5 41.80 0.00 41.80 2.0 44.20 18.0 0.0 0
195.00 TSLA1424J195 32.02 -6.93 38.95 2.0 41.55 18.0 5.0 5
195.00 TSLA1431J195 39.90 0.00 39.90 30.0 41.30 32.0 0.0 0
197.50 TSLA1424J197.5 36.25 0.00 36.25 77.0 38.65 11.0 0.0 0
197.50 TSLA1431J197.5 0.00 0.00 37.40 28.0 39.00 29.0 0.0 0
200.00 TSLA1424J200 34.00 0.00 34.55 32.0 36.30 30.0 5.0 33
200.00 TSLA1431J200 31.80 -3.15 34.95 32.0 36.40 39.0 2.0 17
202.50 TSLA1424J202.5 31.90 -0.55 32.45 28.0 33.70 36.0 2.0 12
202.50 TSLA1431J202.5 0.00 0.00 32.50 32.0 33.95 45.0 0.0 0
205.00 TSLA1424J205 23.00 -6.95 29.95 25.0 31.25 36.0 10.0 13
205.00 TSLA1431J205 27.18 -2.87 30.05 36.0 31.55 43.0 2.0 4
207.50 TSLA1424J207.5 27.40 0.00 27.40 29.0 28.70 32.0 0.0 0
207.50 TSLA1431J207.5 0.00 0.00 27.65 32.0 29.00 42.0 0.0 0
210.00 TSLA1424J210 25.21 0.00 24.90 116.0 25.55 47.0 48.0 191
210.00 TSLA1431J210 22.45 -2.80 25.25 34.0 26.70 77.0 4.0 118
212.50 TSLA1424J212.5 23.30 0.80 22.50 33.0 23.65 45.0 10.0 10
212.50 TSLA1431J212.5 0.00 0.00 22.90 31.0 24.25 49.0 0.0 0
215.00 TSLA1424J215 20.25 0.00 20.10 31.0 20.55 41.0 33.0 289
215.00 TSLA1431J215 21.10 0.00 20.60 35.0 21.35 13.0 1.0 4
217.50 TSLA1424J217.5 14.28 -3.07 17.35 32.0 18.45 50.0 1.0 32
217.50 TSLA1431J217.5 19.60 0.00 18.30 368.0 19.55 462.0 10.0 13
220.00 TSLA1424J220 15.35 0.00 15.15 45.0 15.60 32.0 61.0 446
220.00 TSLA1431J220 16.50 0.00 16.30 116.0 17.25 466.0 17.0 153
222.50 TSLA1424J222.5 10.75 -1.70 12.45 48.0 13.75 334.0 17.0 109
222.50 TSLA1431J222.5 14.56 0.41 14.15 213.0 15.10 435.0 5.0 27
225.00 TSLA1424J225 10.25 0.00 10.20 45.0 10.80 35.0 75.0 661
225.00 TSLA1431J225 12.03 0.00 12.10 273.0 12.70 94.0 22.0 123
227.50 TSLA1424J227.5 8.15 0.00 7.90 1.0 8.35 2.0 145.0 457
227.50 TSLA1431J227.5 10.17 0.00 10.25 324.0 11.10 493.0 19.0 111
230.00 TSLA1424J230 5.90 0.00 5.75 3.0 6.00 1.0 934.0 2,033
230.00 TSLA1431J230 8.80 0.00 8.45 189.0 8.75 14.0 280.0 753
232.50 TSLA1424J232.5 3.83 0.00 3.80 5.0 4.00 1.0 2270.0 1,474
232.50 TSLA1431J232.5 6.90 0.00 6.90 32.0 7.25 93.0 211.0 285
235.00 TSLA1424J235 2.37 0.00 2.25 5.0 2.36 1.0 7410.0 3,175
235.00 TSLA1431J235 5.65 0.00 5.45 149.0 5.80 98.0 1246.0 827
237.50 TSLA1424J237.5 1.20 0.00 1.11 2.0 1.23 3.0 4443.0 2,493
237.50 TSLA1431J237.5 4.31 0.00 4.25 3.0 4.70 102.0 276.0 418
240.00 TSLA1424J240 0.53 0.00 0.46 8.0 0.56 6.0 3308.0 5,115
240.00 TSLA1431J240 3.50 0.00 3.20 440.0 3.55 134.0 661.0 1,106
242.50 TSLA1424J242.5 0.21 0.00 0.19 17.0 0.24 8.0 1729.0 2,417
242.50 TSLA1431J242.5 2.32 0.00 2.43 30.0 2.65 2.0 243.0 524
245.00 TSLA1424J245 0.10 0.00 0.08 15.0 0.11 10.0 1419.0 2,437
245.00 TSLA1431J245 1.93 0.00 1.77 166.0 1.99 66.0 338.0 1,109
247.50 TSLA1424J247.5 0.06 0.00 0.04 22.0 0.08 31.0 359.0 832
247.50 TSLA1431J247.5 1.30 0.00 1.24 236.0 1.49 87.0 66.0 189
250.00 TSLA1424J250 0.04 0.00 0.03 12.0 0.05 155.0 194.0 1,566
250.00 TSLA1431J250 0.99 0.00 0.89 152.0 1.08 3.0 371.0 1,463
252.50 TSLA1424J252.5 0.03 0.00 0.02 17.0 0.04 7.0 141.0 531
252.50 TSLA1431J252.5 0.60 0.00 0.61 190.0 0.79 46.0 34.0 252
255.00 TSLA1424J255 0.01 0.00 0.01 12.0 0.05 50.0 70.0 747
255.00 TSLA1431J255 0.50 0.00 0.41 94.0 0.67 14.0 107.0 603
257.50 TSLA1424J257.5 0.05 0.04 0.01 8.0 0.06 30.0 14.0 239
257.50 TSLA1431J257.5 0.38 0.00 0.23 394.0 0.45 3.0 23.0 139
260.00 TSLA1424J260 0.02 0.00 0.05 1.0 0.03 1.0 26.0 773
260.00 TSLA1431J260 0.20 0.00 0.15 258.0 0.28 46.0 556.0 1,458
262.50 TSLA1424J262.5 0.03 -0.06 0.03 1.0 0.09 29.0 13.0 213
262.50 TSLA1431J262.5 0.15 0.00 0.08 158.0 0.18 39.0 3.0 357
265.00 TSLA1424J265 0.03 0.00 0.01 2.0 0.10 20.0 3.0 562
265.00 TSLA1431J265 0.09 0.00 0.06 210.0 0.11 500.0 526.0 799
267.50 TSLA1424J267.5 0.01 -0.07 0.01 1.0 0.08 32.0 11.0 150
267.50 TSLA1431J267.5 0.24 0.21 0.03 52.0 0.12 30.0 1.0 43
270.00 TSLA1424J270 0.01 0.00 0.02 10.0 0.07 30.0 2.0 309
270.00 TSLA1431J270 0.04 0.00 0.01 12.0 0.09 5.0 6.0 245
272.50 TSLA1424J272.5 0.05 0.00 0.05 1.0 0.09 94.0 1.0 196
272.50 TSLA1431J272.5 0.05 0.00 0.01 15.0 0.11 11.0 3.0 147
275.00 TSLA1424J275 0.01 -0.08 0.01 47.0 0.09 45.0 10.0 355
275.00 TSLA1431J275 0.10 0.00 0.02 10.0 0.09 33.0 1.0 130
277.50 TSLA1424J277.5 0.03 -0.06 0.02 72.0 0.09 83.0 2.0 200
277.50 TSLA1431J277.5 0.08 0.00 0.16 4.0 0.21 46.0 1.0 23
280.00 TSLA1424J280 0.03 0.00 0.03 2.0 0.09 170.0 2.0 313
280.00 TSLA1431J280 0.25 0.00 0.25 1.0 0.10 4.0 1.0 237
282.50 TSLA1424J282.5 0.08 -0.01 0.01 11.0 0.09 111.0 2.0 225
282.50 TSLA1431J282.5 0.09 0.00 0.09 4.0 0.09 31.0 5.0 82
285.00 TSLA1424J285 0.06 0.03 0.10 12.0 0.03 26.0 2.0 193
285.00 TSLA1431J285 0.30 0.02 0.01 15.0 0.28 48.0 33.0 103
287.50 TSLA1424J287.5 1.70 1.61 0.01 60.0 0.09 226.0 25.0 273
287.50 TSLA1431J287.5 0.14 0.06 0.09 10.0 0.08 32.0 1.0 10
290.00 TSLA1424J290 0.07 0.00 0.10 1.0 0.07 134.0 1.0 232
290.00 TSLA1431J290 0.06 -0.02 0.02 10.0 0.08 34.0 16.0 56
292.50 TSLA1424J292.5 0.20 0.11 0.20 5.0 0.09 34.0 5.0 27
292.50 TSLA1431J292.5 1.70 1.59 0.02 10.0 0.11 33.0 2.0 2
295.00 TSLA1424J295 0.09 0.00 0.38 307.0 0.09 160.0 3.0 116
295.00 TSLA1431J295 0.11 0.00 0.01 1.0 0.11 33.0 2.0 63
297.50 TSLA1424J297.5 0.05 -0.07 0.01 2.0 0.12 34.0 3.0 37
297.50 TSLA1431J297.5 2.10 1.99 0.02 9.0 0.11 33.0 3.0 3
300.00 TSLA1424J300 0.05 0.01 0.05 20.0 0.04 41.0 2.0 213
300.00 TSLA1431J300 0.07 -0.01 0.01 1.0 0.08 40.0 53.0 114
302.50 TSLA1424J302.5 0.29 0.20 0.01 295.0 0.09 34.0 1.0 92
302.50 TSLA1431J302.5 1.80 1.66 0.03 1.0 0.14 33.0 2.0 2
305.00 TSLA1424J305 0.27 0.18 0.18 164.0 0.09 12.0 1.0 18
305.00 TSLA1431J305 0.07 -0.06 0.01 10.0 0.13 33.0 3.0 10
307.50 TSLA1424J307.5 0.39 0.30 0.13 192.0 0.09 46.0 1.0 13
307.50 TSLA1431J307.5 2.10 1.96 0.34 165.0 0.14 36.0 1.0 1
310.00 TSLA1424J310 0.44 0.35 0.44 1.0 0.09 63.0 1.0 44
310.00 TSLA1431J310 0.38 0.24 0.01 23.0 0.14 71.0 26.0 30
312.50 TSLA1424J312.5 1.67 1.58 0.04 346.0 0.09 17.0 10.0 11
312.50 TSLA1431J312.5 0.13 0.00 0.20 180.0 0.13 121.0 0.0 0
315.00 TSLA1424J315 0.26 0.15 0.01 310.0 0.11 30.0 5.0 8
315.00 TSLA1431J315 0.59 0.46 0.13 140.0 0.13 76.0 1.0 18
317.50 TSLA1424J317.5 3.34 3.23 0.02 69.0 0.11 15.0 4.0 20
317.50 TSLA1431J317.5 0.13 0.00 0.11 146.0 0.13 142.0 0.0 0
320.00 TSLA1424J320 0.09 0.00 0.05 177.0 0.09 36.0 54.0 101
320.00 TSLA1431J320 0.36 0.23 0.03 134.0 0.13 271.0 4.0 14
322.50 TSLA1424J322.5 0.47 0.38 0.07 199.0 0.09 12.0 30.0 25
322.50 TSLA1431J322.5 0.13 0.00 0.03 161.0 0.13 205.0 0.0 0
325.00 TSLA1424J325 0.12 0.03 0.05 139.0 0.09 12.0 1.0 16
325.00 TSLA1431J325 0.26 0.13 0.10 82.0 0.13 280.0 5.0 49
327.50 TSLA1424J327.5 0.11 0.00 0.03 184.0 0.11 36.0 0.0 0
327.50 TSLA1431J327.5 0.31 0.18 0.01 89.0 0.13 136.0 1.0 63
330.00 TSLA1424J330 0.14 0.05 0.01 52.0 0.09 28.0 50.0 27
330.00 TSLA1431J330 0.13 0.00 0.00 0.0 0.13 62.0 0.0 0
335.00 TSLA1424J335 0.11 0.00 0.00 0.0 0.11 29.0 0.0 0
335.00 TSLA1431J335 0.13 0.00 0.00 0.0 0.13 69.0 0.0 0
340.00 TSLA1424J340 0.10 -0.01 0.10 5.0 0.11 36.0 5.0 6
350.00 TSLA1424J350 0.43 0.41 0.02 3.0 0.02 100.0 2.0 2

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
160.00 TSLA1424V160 0.09 0.00 0.06 1.0 0.09 101.0 10.0 10
162.50 TSLA1424V162.5 0.11 0.00 0.11 11.0 0.11 104.0 0.0 0
165.00 TSLA1424V165 0.04 0.00 0.16 1.0 0.04 37.0 0.0 0
165.00 TSLA1431V165 0.10 -0.01 0.01 57.0 0.11 34.0 2.0 3
167.50 TSLA1424V167.5 0.12 0.08 0.01 15.0 0.04 46.0 4.0 4
170.00 TSLA1424V170 0.02 -0.02 0.02 1.0 0.04 46.0 1.0 114
170.00 TSLA1431V170 0.11 0.10 0.01 44.0 0.14 10.0 48.0 523
172.50 TSLA1424V172.5 0.14 0.10 0.04 139.0 0.04 45.0 5.0 5
175.00 TSLA1424V175 0.02 -0.02 0.02 2.0 0.04 46.0 5.0 91
175.00 TSLA1431V175 0.40 0.36 0.04 41.0 0.11 15.0 16.0 45
177.50 TSLA1424V177.5 0.04 0.00 0.02 33.0 0.04 46.0 0.0 0
180.00 TSLA1424V180 0.01 0.00 0.01 2.0 0.01 23.0 36.0 135
180.00 TSLA1431V180 0.10 0.00 0.08 42.0 0.32 165.0 80.0 139
182.50 TSLA1424V182.5 0.40 0.36 0.04 3.0 0.04 30.0 10.0 10
185.00 TSLA1424V185 0.12 0.08 0.04 15.0 0.04 12.0 5.0 57
185.00 TSLA1431V185 0.13 0.00 0.09 64.0 0.18 48.0 30.0 72
187.50 TSLA1424V187.5 0.48 0.44 0.03 1.0 0.04 11.0 1.0 1
190.00 TSLA1424V190 0.01 0.00 0.01 8.0 0.01 17.0 15.0 436
190.00 TSLA1431V190 0.16 0.00 0.13 35.0 0.22 78.0 89.0 194
192.50 TSLA1424V192.5 0.15 0.11 0.01 1.0 0.04 11.0 20.0 50
195.00 TSLA1424V195 0.02 0.00 0.01 80.0 0.02 80.0 14.0 358
195.00 TSLA1431V195 0.21 0.00 0.16 70.0 0.26 114.0 86.0 233
197.50 TSLA1424V197.5 0.02 0.00 0.01 12.0 0.06 35.0 10.0 88
197.50 TSLA1431V197.5 0.25 0.00 0.19 27.0 0.30 38.0 10.0 10
200.00 TSLA1424V200 0.02 0.00 0.02 1.0 0.03 10.0 131.0 1,153
200.00 TSLA1431V200 0.30 0.00 0.23 72.0 0.30 30.0 59.0 781
202.50 TSLA1424V202.5 0.04 0.00 0.04 10.0 0.06 85.0 10.0 102
202.50 TSLA1431V202.5 0.45 0.00 0.25 102.0 0.39 284.0 6.0 6
205.00 TSLA1424V205 0.03 0.00 0.02 1.0 0.03 10.0 82.0 741
205.00 TSLA1431V205 0.37 0.00 0.30 185.0 0.42 50.0 64.0 885
207.50 TSLA1424V207.5 0.04 0.00 0.02 1.0 0.05 45.0 74.0 375
207.50 TSLA1431V207.5 0.44 0.00 0.36 298.0 0.53 404.0 10.0 10
210.00 TSLA1424V210 0.04 0.00 0.02 2.0 0.05 7.0 156.0 1,531
210.00 TSLA1431V210 0.54 0.00 0.50 197.0 0.62 52.0 146.0 1,232
212.50 TSLA1424V212.5 0.05 0.00 0.01 15.0 0.06 20.0 50.0 550
212.50 TSLA1431V212.5 0.83 0.00 0.52 485.0 0.75 337.0 24.0 24
215.00 TSLA1424V215 0.05 0.00 0.02 16.0 0.07 10.0 325.0 1,714
215.00 TSLA1431V215 0.80 0.00 0.77 35.0 0.91 203.0 267.0 1,005
217.50 TSLA1424V217.5 0.06 0.00 0.04 27.0 0.08 32.0 130.0 476
217.50 TSLA1431V217.5 1.02 0.00 0.95 45.0 1.07 2.0 47.0 103
220.00 TSLA1424V220 0.08 0.00 0.06 15.0 0.10 23.0 821.0 2,095
220.00 TSLA1431V220 1.24 0.00 1.11 474.0 1.38 47.0 160.0 811
222.50 TSLA1424V222.5 0.11 0.00 0.10 183.0 0.14 50.0 492.0 1,306
222.50 TSLA1431V222.5 1.68 0.00 1.54 294.0 1.75 112.0 26.0 397
225.00 TSLA1424V225 0.18 0.00 0.18 1.0 0.36 7.0 1696.0 1,996
225.00 TSLA1431V225 2.20 0.00 2.02 15.0 2.20 79.0 228.0 526
227.50 TSLA1424V227.5 0.32 0.00 0.30 6.0 0.35 7.0 1355.0 1,338
227.50 TSLA1431V227.5 2.63 0.00 2.58 73.0 2.83 135.0 91.0 316
230.00 TSLA1424V230 0.60 0.00 0.60 6.0 0.63 4.0 4483.0 2,836
230.00 TSLA1431V230 3.40 0.00 3.30 56.0 3.50 34.0 458.0 733
232.50 TSLA1424V232.5 1.12 0.00 1.08 2.0 1.15 30.0 3196.0 1,498
232.50 TSLA1431V232.5 4.50 0.00 4.25 50.0 4.40 2.0 186.0 178
235.00 TSLA1424V235 1.97 0.00 1.97 1.0 2.13 4.0 7956.0 2,146
235.00 TSLA1431V235 5.25 0.00 5.20 72.0 5.60 35.0 500.0 446
237.50 TSLA1424V237.5 3.55 0.00 3.25 9.0 3.55 4.0 323.0 422
237.50 TSLA1431V237.5 7.10 0.00 6.35 513.0 6.90 148.0 60.0 118
240.00 TSLA1424V240 5.25 0.00 5.10 9.0 5.45 4.0 463.0 538
240.00 TSLA1431V240 8.00 0.00 7.80 449.0 8.40 107.0 364.0 637
242.50 TSLA1424V242.5 7.20 0.00 7.30 20.0 7.65 30.0 33.0 380
242.50 TSLA1431V242.5 10.09 0.00 9.55 79.0 10.10 115.0 44.0 91
245.00 TSLA1424V245 10.10 0.00 9.15 68.0 9.75 55.0 116.0 274
245.00 TSLA1431V245 11.64 0.00 11.40 45.0 12.00 109.0 13.0 272
247.50 TSLA1424V247.5 13.35 0.00 12.05 41.0 12.20 53.0 54.0 136
247.50 TSLA1431V247.5 14.04 0.00 13.25 171.0 13.90 76.0 28.0 61
250.00 TSLA1424V250 15.89 0.00 14.20 9.0 15.00 31.0 52.0 500
250.00 TSLA1431V250 15.40 0.00 14.95 250.0 16.15 544.0 7.0 342
252.50 TSLA1424V252.5 17.35 0.00 16.70 42.0 17.15 48.0 35.0 119
252.50 TSLA1431V252.5 19.19 0.00 17.15 253.0 18.00 34.0 2.0 102
255.00 TSLA1424V255 19.79 0.00 18.70 213.0 19.65 50.0 260.0 446
255.00 TSLA1431V255 20.34 0.00 19.35 164.0 20.55 108.0 224.0 348
257.50 TSLA1424V257.5 21.90 0.00 22.00 50.0 22.50 36.0 14.0 104
257.50 TSLA1431V257.5 23.92 0.00 21.70 30.0 23.00 19.0 2.0 109
260.00 TSLA1424V260 25.37 0.00 24.00 144.0 25.40 236.0 105.0 313
260.00 TSLA1431V260 25.90 0.00 24.10 370.0 25.45 254.0 112.0 361
262.50 TSLA1424V262.5 27.20 0.00 26.60 192.0 28.20 278.0 91.0 246
262.50 TSLA1431V262.5 28.61 0.00 26.55 29.0 27.75 13.0 10.0 62
265.00 TSLA1424V265 29.70 0.00 28.75 136.0 30.70 222.0 53.0 150
265.00 TSLA1431V265 32.40 0.00 29.00 91.0 30.30 63.0 10.0 60
267.50 TSLA1424V267.5 33.35 0.00 30.70 188.0 33.20 185.0 10.0 137
267.50 TSLA1431V267.5 33.50 0.00 31.30 109.0 32.75 57.0 10.0 14
270.00 TSLA1424V270 34.89 0.00 33.65 166.0 35.70 185.0 12.0 109
270.00 TSLA1431V270 34.73 0.00 33.25 97.0 35.25 70.0 3.0 75
272.50 TSLA1424V272.5 19.25 -16.25 35.50 18.0 38.90 16.0 235.0 65
272.50 TSLA1431V272.5 40.34 4.04 36.30 62.0 37.80 40.0 1.0 4
275.00 TSLA1424V275 40.97 0.00 38.15 11.0 40.95 12.0 1.0 46
275.00 TSLA1431V275 40.97 0.00 38.45 32.0 40.90 42.0 1.0 22
277.50 TSLA1424V277.5 50.03 9.28 40.75 77.0 43.60 14.0 1.0 2
277.50 TSLA1431V277.5 43.61 2.81 40.80 12.0 43.40 12.0 1.0 5
280.00 TSLA1424V280 49.00 5.80 43.30 12.0 45.90 14.0 4.0 48
280.00 TSLA1431V280 45.02 1.67 43.35 12.0 45.90 12.0 3.0 30
282.50 TSLA1424V282.5 27.32 -18.03 45.40 2.0 48.95 18.0 1.0 6
282.50 TSLA1431V282.5 33.10 -12.85 45.95 12.0 48.40 12.0 1.0 1
285.00 TSLA1424V285 29.80 -18.30 48.15 12.0 51.45 18.0 1.0 13
285.00 TSLA1431V285 47.45 0.00 47.45 1.0 51.30 14.0 0.0 0
287.50 TSLA1424V287.5 40.40 -10.40 50.65 2.0 53.95 18.0 33.0 38
287.50 TSLA1431V287.5 50.75 0.00 50.75 11.0 53.85 14.0 0.0 0
290.00 TSLA1424V290 29.55 -24.00 53.05 27.0 56.45 18.0 13.0 4
290.00 TSLA1431V290 31.61 -21.59 53.20 12.0 55.90 12.0 10.0 10
292.50 TSLA1424V292.5 41.70 -14.10 55.80 12.0 58.95 16.0 10.0 11
292.50 TSLA1431V292.5 32.50 -23.20 55.70 77.0 59.00 77.0 10.0 10
295.00 TSLA1424V295 25.70 -32.60 58.30 12.0 61.15 12.0 4.0 4
295.00 TSLA1431V295 58.25 0.00 58.25 16.0 61.30 14.0 0.0 0
297.50 TSLA1424V297.5 41.50 -19.15 60.55 2.0 63.85 16.0 11.0 2
297.50 TSLA1431V297.5 60.65 0.00 60.65 12.0 63.80 12.0 0.0 0
300.00 TSLA1424V300 75.33 11.93 63.40 12.0 65.85 12.0 43.0 19
300.00 TSLA1431V300 76.00 13.00 63.00 1.0 66.55 1.0 13.0 13
302.50 TSLA1424V302.5 65.60 0.00 65.60 41.0 68.90 1.0 0.0 0
302.50 TSLA1431V302.5 44.65 -20.90 65.55 77.0 69.00 77.0 2.0 2
305.00 TSLA1424V305 68.25 0.00 68.25 21.0 71.60 28.0 0.0 0
305.00 TSLA1431V305 68.05 0.00 68.05 21.0 71.50 14.0 0.0 0
307.50 TSLA1424V307.5 70.40 0.00 70.45 4.0 74.05 2.0 0.0 0
307.50 TSLA1431V307.5 70.55 0.00 70.55 70.0 73.75 14.0 0.0 0
310.00 TSLA1424V310 53.64 -20.01 73.65 32.0 76.15 35.0 5.0 3
310.00 TSLA1431V310 72.80 0.00 72.95 77.0 76.15 77.0 0.0 0
312.50 TSLA1424V312.5 75.10 0.00 75.15 21.0 79.10 22.0 0.0 0
312.50 TSLA1431V312.5 75.55 0.00 75.55 1.0 79.05 1.0 0.0 0
315.00 TSLA1424V315 77.40 0.00 77.40 24.0 81.60 24.0 0.0 0
315.00 TSLA1431V315 77.70 0.00 77.70 1.0 81.40 14.0 0.0 0
317.50 TSLA1424V317.5 42.20 -37.75 80.40 32.0 83.75 35.0 12.0 12
317.50 TSLA1431V317.5 80.50 0.00 80.50 74.0 83.95 14.0 0.0 0
320.00 TSLA1424V320 82.40 0.00 82.30 1.0 86.60 1.0 0.0 0
320.00 TSLA1431V320 82.70 0.00 82.70 14.0 86.15 14.0 0.0 0
322.50 TSLA1424V322.5 85.35 0.00 85.35 12.0 88.65 14.0 0.0 0
322.50 TSLA1431V322.5 85.00 0.00 85.00 77.0 88.70 14.0 0.0 0
325.00 TSLA1424V325 87.40 0.00 87.40 2.0 91.60 1.0 0.0 0
325.00 TSLA1431V325 88.05 0.00 88.05 77.0 91.40 14.0 0.0 0
327.50 TSLA1424V327.5 90.00 0.00 90.10 14.0 93.60 14.0 0.0 0
327.50 TSLA1431V327.5 91.40 0.00 91.40 13.0 93.90 14.0 0.0 0
330.00 TSLA1424V330 92.40 0.00 92.40 2.0 96.65 1.0 0.0 0
330.00 TSLA1431V330 93.25 0.00 93.15 22.0 97.00 41.0 0.0 0
335.00 TSLA1424V335 98.10 0.00 98.00 11.0 101.40 77.0 0.0 0
335.00 TSLA1431V335 98.15 0.00 97.55 1.0 101.40 14.0 0.0 0
340.00 TSLA1424V340 102.70 0.00 102.75 1.0 106.60 1.0 0.0 0
350.00 TSLA1424V350 112.50 0.00 112.50 2.0 116.65 1.0 0.0 0