$236.68 -6.00 (-2.47%) Tesla Motors Inc - NASDAQ

Oct. 1, 2014 | 10:39 AM
Last Trade: 236.68
Trade Time: Oct 01 10:39 AM Eastern Daylight Time
Change: -6.00 (-2.47%)
Prev Close: 242.68
Open: 242.20
Bid: 236.62
Ask: 236.79
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 TSLA1418J120 121.75 0.00 115.80 11.0 118.85 1.0 0.0 0
125.00 TSLA1418J125 124.90 8.20 110.90 28.0 114.10 43.0 2.0 2
130.00 TSLA1418J130 119.60 7.90 105.85 28.0 109.05 43.0 1.0 1
135.00 TSLA1418J135 141.00 34.30 100.85 17.0 103.35 99.0 1.0 1
140.00 TSLA1418J140 136.49 34.79 95.90 28.0 99.20 43.0 1.0 1
145.00 TSLA1418J145 131.26 34.81 90.85 10.0 93.40 10.0 3.0 3
150.00 TSLA1418J150 111.92 20.17 85.85 11.0 88.85 1.0 6.0 8
155.00 TSLA1418J155 99.83 13.03 80.65 87.0 84.10 43.0 1.0 1
160.00 TSLA1418J160 81.70 0.00 76.00 10.0 78.30 10.0 0.0 0
165.00 TSLA1418J165 111.05 34.30 70.80 17.0 74.20 10.0 1.0 1
170.00 TSLA1418J170 95.32 23.57 66.00 28.0 68.85 43.0 1.0 1
175.00 TSLA1403J175 66.75 0.00 61.15 23.0 63.95 54.0 0.0 0
175.00 TSLA1418J175 69.95 3.20 60.90 31.0 63.35 99.0 11.0 25
180.00 TSLA1403J180 63.70 1.95 56.35 28.0 58.95 55.0 1.0 1
180.00 TSLA1410J180 61.70 0.00 56.10 18.0 58.85 112.0 0.0 0
180.00 TSLA1418J180 61.80 0.00 55.90 10.0 58.35 99.0 0.0 0
185.00 TSLA1403J185 58.75 2.00 51.15 31.0 53.95 47.0 1.0 0
185.00 TSLA1410J185 56.15 0.00 51.20 32.0 53.85 44.0 0.0 0
185.00 TSLA1418J185 60.05 3.05 51.70 11.0 53.15 11.0 11.0 32
190.00 TSLA1403J190 51.75 0.00 46.20 31.0 48.95 55.0 0.0 0
190.00 TSLA1410J190 56.05 4.30 46.30 48.0 48.90 11.0 6.0 0
190.00 TSLA1418J190 62.56 10.51 46.40 35.0 48.15 40.0 1.0 8
195.00 TSLA1403J195 46.75 0.00 41.30 31.0 43.95 55.0 0.0 0
195.00 TSLA1410J195 51.25 4.40 41.50 45.0 43.85 1.0 9.0 9
195.00 TSLA1418J195 50.20 3.10 41.70 27.0 43.20 27.0 11.0 53
200.00 TSLA1403J200 52.25 10.80 36.50 11.0 38.40 10.0 3.0 6
200.00 TSLA1410J200 46.35 4.35 36.70 82.0 38.15 31.0 11.0 11
200.00 TSLA1418J200 36.95 -6.05 36.75 31.0 37.95 50.0 10.0 103
200.00 TSLA1424J200 42.30 0.00 37.30 19.0 39.05 27.0 0.0 0
200.00 TSLA1431J200 48.87 6.27 37.25 19.0 40.00 1.0 2.0 2
205.00 TSLA1403J205 53.90 17.45 31.25 107.0 33.80 65.0 4.0 4
205.00 TSLA1410J205 36.90 0.00 31.65 6.0 33.25 35.0 0.0 0
205.00 TSLA1418J205 43.50 6.35 32.60 16.0 33.90 76.0 1.0 14
205.00 TSLA1424J205 37.55 0.00 32.00 26.0 33.90 23.0 0.0 0
205.00 TSLA1431J205 37.70 0.00 32.75 41.0 35.50 190.0 0.0 0
210.00 TSLA1403J210 36.53 5.08 26.55 27.0 28.75 52.0 2.0 2
210.00 TSLA1410J210 31.85 0.00 27.40 33.0 28.85 183.0 0.0 0
210.00 TSLA1418J210 46.50 14.05 27.90 1.0 29.15 104.0 1.0 52
210.00 TSLA1424J210 29.55 -3.40 28.55 28.0 29.90 165.0 13.0 0
210.00 TSLA1431J210 33.45 0.00 28.40 79.0 31.20 226.0 0.0 0
215.00 TSLA1403J215 30.25 0.00 22.00 68.0 23.60 133.0 1.0 3
215.00 TSLA1410J215 68.85 41.75 22.65 16.0 24.00 255.0 1.0 1
215.00 TSLA1418J215 25.70 -3.01 23.45 157.0 24.70 284.0 1.0 19
215.00 TSLA1424J215 29.20 0.00 24.25 24.0 24.90 52.0 14.0 15
215.00 TSLA1431J215 29.00 0.00 24.70 63.0 27.10 239.0 0.0 0
217.50 TSLA1403J217.5 24.35 0.00 19.55 50.0 21.20 205.0 0.0 0
220.00 TSLA1403J220 22.70 0.00 17.00 63.0 18.65 198.0 29.0 51
220.00 TSLA1410J220 18.05 -3.52 17.50 130.0 18.75 382.0 22.0 16
220.00 TSLA1418J220 18.85 -3.30 18.65 53.0 18.85 1.0 2.0 371
220.00 TSLA1424J220 26.00 0.00 20.20 35.0 20.75 42.0 8.0 12
220.00 TSLA1431J220 24.29 0.00 20.85 56.0 23.30 285.0 4.0 4
222.50 TSLA1403J222.5 23.95 4.45 14.65 22.0 16.15 268.0 10.0 11
222.50 TSLA1418J222.5 25.10 3.95 17.30 56.0 17.85 82.0 22.0 36
225.00 TSLA1403J225 19.84 0.00 12.30 99.0 13.65 350.0 50.0 46
225.00 TSLA1410J225 13.85 -3.60 13.35 93.0 14.25 319.0 20.0 84
225.00 TSLA1418J225 15.00 -4.30 14.70 11.0 15.30 25.0 7.0 101
225.00 TSLA1424J225 31.00 10.35 16.40 35.0 17.30 300.0 2.0 2
225.00 TSLA1431J225 21.00 0.00 17.40 59.0 19.70 300.0 6.0 6
227.50 TSLA1403J227.5 19.00 4.00 10.25 71.0 11.15 270.0 25.0 33
227.50 TSLA1410J227.5 24.20 7.90 12.15 58.0 13.15 377.0 4.0 58
227.50 TSLA1418J227.5 14.25 -3.55 13.60 26.0 14.00 65.0 8.0 33
230.00 TSLA1403J230 8.00 -5.40 7.90 3.0 8.00 1.0 39.0 129
230.00 TSLA1410J230 10.75 -2.13 10.35 52.0 10.85 97.0 28.0 26
230.00 TSLA1418J230 12.00 -3.00 11.90 39.0 12.45 268.0 13.0 280
230.00 TSLA1424J230 20.75 3.85 13.15 23.0 13.60 27.0 20.0 20
230.00 TSLA1431J230 21.92 4.32 14.30 51.0 16.05 266.0 2.0 6
232.50 TSLA1403J232.5 6.70 -4.30 6.35 13.0 6.65 36.0 4.0 71
232.50 TSLA1410J232.5 18.20 6.15 8.70 40.0 9.15 68.0 12.0 16
232.50 TSLA1418J232.5 10.96 -2.04 10.40 1.0 10.60 9.0 5.0 29
235.00 TSLA1403J235 4.50 -4.18 4.35 27.0 4.50 15.0 475.0 198
235.00 TSLA1410J235 6.85 -2.40 6.65 16.0 7.05 36.0 70.0 66
235.00 TSLA1418J235 8.85 -1.90 8.70 3.0 8.85 3.0 159.0 101
235.00 TSLA1424J235 9.95 -3.40 9.75 14.0 10.20 61.0 4.0 5
235.00 TSLA1431J235 15.94 0.00 11.50 118.0 13.00 114.0 1.0 1
237.50 TSLA1403J237.5 3.10 -3.90 3.05 1.0 3.15 9.0 1065.0 151
237.50 TSLA1410J237.5 5.70 -2.35 5.55 4.0 5.70 15.0 70.0 40
237.50 TSLA1418J237.5 7.25 -3.20 7.25 7.0 7.40 23.0 175.0 92
240.00 TSLA1403J240 2.05 -2.90 1.93 14.0 2.05 1.0 3018.0 1,072
240.00 TSLA1410J240 4.40 -3.00 4.40 10.0 4.60 101.0 65.0 110
240.00 TSLA1418J240 6.10 -3.00 6.05 85.0 6.25 91.0 280.0 964
240.00 TSLA1424J240 7.55 -2.55 7.40 14.0 7.75 21.0 23.0 107
240.00 TSLA1431J240 10.30 -2.80 9.40 21.0 10.20 32.0 53.0 97
242.50 TSLA1403J242.5 1.30 -2.38 1.30 3.0 1.34 9.0 1713.0 716
242.50 TSLA1410J242.5 3.45 -2.75 3.40 5.0 3.60 35.0 90.0 67
242.50 TSLA1418J242.5 5.40 -2.26 5.35 2.0 5.45 5.0 107.0 1,305
242.50 TSLA1424J242.5 6.60 -1.85 6.60 1.0 6.80 27.0 2.0 31
242.50 TSLA1431J242.5 8.60 -2.09 8.15 57.0 9.15 50.0 4.0 20
245.00 TSLA1403J245 0.74 -1.71 0.71 1.0 0.74 1.0 2493.0 2,924
245.00 TSLA1410J245 2.77 -2.03 2.72 9.0 2.77 1.0 281.0 233
245.00 TSLA1418J245 4.25 -2.45 4.25 11.0 4.30 6.0 269.0 2,380
245.00 TSLA1424J245 6.50 -0.95 5.70 29.0 6.00 42.0 11.0 125
245.00 TSLA1431J245 7.75 -1.55 7.30 22.0 8.15 50.0 10.0 47
247.50 TSLA1403J247.5 0.43 -1.17 0.39 1.0 0.43 15.0 1461.0 1,469
247.50 TSLA1410J247.5 2.00 -1.89 2.00 1.0 2.10 16.0 44.0 198
247.50 TSLA1418J247.5 3.40 -2.10 3.40 78.0 3.55 92.0 38.0 520
247.50 TSLA1424J247.5 5.60 -1.35 4.60 66.0 4.85 91.0 11.0 57
247.50 TSLA1431J247.5 8.00 0.00 6.20 83.0 7.20 43.0 2.0 20
250.00 TSLA1403J250 0.23 -0.78 0.23 1.0 0.25 23.0 1369.0 3,875
250.00 TSLA1410J250 1.54 -1.37 1.54 10.0 1.63 21.0 447.0 588
250.00 TSLA1418J250 2.94 -1.57 2.90 43.0 2.97 4.0 227.0 2,987
250.00 TSLA1424J250 3.95 -1.30 3.95 2.0 4.15 14.0 17.0 181
250.00 TSLA1431J250 5.95 -1.30 5.50 93.0 6.30 45.0 23.0 200
252.50 TSLA1403J252.5 0.14 -0.45 0.13 14.0 0.14 2.0 736.0 1,476
252.50 TSLA1410J252.5 1.33 -0.98 1.19 28.0 1.29 21.0 128.0 291
252.50 TSLA1418J252.5 2.26 -1.49 2.23 3.0 2.26 1.0 126.0 501
252.50 TSLA1424J252.5 4.95 0.00 3.40 97.0 3.65 35.0 1.0 45
252.50 TSLA1431J252.5 6.75 0.00 4.80 62.0 5.60 58.0 1.0 44
255.00 TSLA1403J255 0.07 -0.26 0.07 11.0 0.09 22.0 762.0 4,019
255.00 TSLA1410J255 0.80 -0.90 0.80 1.0 0.91 24.0 110.0 1,097
255.00 TSLA1418J255 1.81 -1.24 1.78 5.0 1.84 6.0 178.0 2,983
255.00 TSLA1424J255 3.20 -0.80 2.84 33.0 3.05 66.0 5.0 146
255.00 TSLA1431J255 4.48 -1.02 4.10 54.0 4.80 54.0 17.0 119
257.50 TSLA1403J257.5 0.06 -0.14 0.05 23.0 0.08 46.0 187.0 1,556
257.50 TSLA1410J257.5 0.60 -0.58 0.58 14.0 0.60 2.0 63.0 468
257.50 TSLA1418J257.5 1.53 -0.88 1.48 6.0 1.53 9.0 34.0 399
257.50 TSLA1424J257.5 2.80 -1.16 2.35 32.0 2.49 36.0 5.0 61
257.50 TSLA1431J257.5 4.40 -0.21 3.60 36.0 4.10 58.0 1.0 45
260.00 TSLA1403J260 0.03 -0.08 0.02 25.0 0.05 25.0 371.0 3,445
260.00 TSLA1410J260 0.47 -0.41 0.35 35.0 0.48 152.0 171.0 1,194
260.00 TSLA1418J260 1.14 -0.79 1.12 8.0 1.17 9.0 339.0 3,985
260.00 TSLA1424J260 2.22 -0.63 1.93 7.0 2.15 177.0 6.0 184
260.00 TSLA1431J260 3.60 -0.60 3.05 36.0 3.60 126.0 35.0 194
262.50 TSLA1403J262.5 0.05 -0.03 0.01 1.0 0.05 46.0 106.0 1,366
262.50 TSLA1410J262.5 0.36 -0.27 0.30 21.0 0.38 49.0 6.0 425
262.50 TSLA1418J262.5 0.92 -0.58 0.92 12.0 0.97 1.0 61.0 273
262.50 TSLA1424J262.5 1.84 -0.43 1.55 83.0 1.74 88.0 1.0 85
262.50 TSLA1431J262.5 3.75 0.00 2.45 64.0 3.20 162.0 2.0 43
265.00 TSLA1403J265 0.02 -0.05 0.02 27.0 0.04 63.0 286.0 1,984
265.00 TSLA1410J265 0.28 -0.14 0.21 6.0 0.26 25.0 29.0 422
265.00 TSLA1418J265 0.72 -0.45 0.69 2.0 0.75 3.0 967.0 3,428
265.00 TSLA1424J265 1.71 -0.23 1.27 54.0 1.54 154.0 2.0 151
265.00 TSLA1431J265 2.45 -0.61 2.15 43.0 2.64 59.0 9.0 115
267.50 TSLA1403J267.5 0.06 0.00 0.02 6.0 0.05 3.0 82.0 570
267.50 TSLA1410J267.5 0.22 -0.07 0.16 3.0 0.21 41.0 11.0 159
267.50 TSLA1418J267.5 0.67 -0.28 0.57 164.0 0.68 68.0 16.0 187
267.50 TSLA1424J267.5 1.09 -0.47 1.02 43.0 1.26 334.0 2.0 49
267.50 TSLA1431J267.5 2.61 0.00 1.81 82.0 2.31 62.0 4.0 16
270.00 TSLA1403J270 0.04 0.01 0.01 1.0 0.04 34.0 131.0 986
270.00 TSLA1410J270 0.13 -0.15 0.10 15.0 0.17 83.0 114.0 663
270.00 TSLA1418J270 0.50 -0.26 0.45 44.0 0.55 164.0 993.0 2,371
270.00 TSLA1424J270 0.89 -0.41 0.79 21.0 0.89 3.0 21.0 156
270.00 TSLA1431J270 1.70 -1.05 1.56 29.0 1.93 117.0 4.0 150
272.50 TSLA1403J272.5 0.02 -0.01 0.02 40.0 0.05 44.0 22.0 294
272.50 TSLA1410J272.5 0.18 0.00 0.07 35.0 0.15 71.0 23.0 293
272.50 TSLA1418J272.5 0.44 -0.08 0.35 143.0 0.46 43.0 2.0 485
272.50 TSLA1424J272.5 1.07 0.00 0.73 43.0 0.85 100.0 17.0 53
272.50 TSLA1431J272.5 1.35 -0.49 1.28 7.0 1.54 2.0 60.0 98
275.00 TSLA1403J275 0.03 0.01 0.01 21.0 0.04 11.0 13.0 1,281
275.00 TSLA1410J275 0.08 -0.06 0.03 20.0 0.12 9.0 1.0 242
275.00 TSLA1418J275 0.32 -0.10 0.29 53.0 0.38 67.0 56.0 2,060
275.00 TSLA1424J275 0.60 -0.22 0.60 22.0 0.72 127.0 12.0 150
275.00 TSLA1431J275 1.30 -0.31 1.13 95.0 1.43 55.0 12.0 60
277.50 TSLA1403J277.5 0.03 0.00 0.03 1.0 0.05 30.0 4.0 249
277.50 TSLA1410J277.5 0.10 0.00 0.01 26.0 0.11 61.0 12.0 131
277.50 TSLA1418J277.5 0.26 -0.12 0.22 41.0 0.32 67.0 1.0 151
277.50 TSLA1424J277.5 0.77 0.00 0.47 5.0 0.59 2.0 5.0 61
277.50 TSLA1431J277.5 2.65 1.34 0.96 73.0 1.30 129.0 1.0 3
280.00 TSLA1403J280 0.02 -0.01 0.02 2.0 0.02 43.0 280.0 1,038
280.00 TSLA1410J280 0.05 -0.02 0.01 21.0 0.12 67.0 1.0 225
280.00 TSLA1418J280 0.20 -0.09 0.17 10.0 0.22 43.0 87.0 2,703
280.00 TSLA1424J280 0.43 -0.38 0.38 15.0 0.51 81.0 1.0 105
280.00 TSLA1431J280 1.24 0.00 0.79 94.0 1.07 50.0 19.0 73
282.50 TSLA1403J282.5 0.09 0.00 0.01 13.0 0.09 78.0 5.0 267
282.50 TSLA1410J282.5 0.10 0.09 0.01 45.0 0.10 67.0 1.0 129
282.50 TSLA1418J282.5 0.22 0.00 0.10 56.0 0.23 136.0 17.0 327
282.50 TSLA1424J282.5 0.78 0.42 0.29 40.0 0.42 45.0 30.0 122
282.50 TSLA1431J282.5 1.03 0.00 0.67 60.0 0.91 43.0 2.0 88
285.00 TSLA1403J285 0.05 -0.04 0.04 400.0 0.04 5.0 12.0 946
285.00 TSLA1410J285 0.12 0.11 0.01 112.0 0.12 125.0 2.0 108
285.00 TSLA1418J285 0.11 -0.07 0.11 7.0 0.20 196.0 59.0 1,846
285.00 TSLA1424J285 0.37 0.02 0.25 23.0 0.37 86.0 10.0 134
285.00 TSLA1431J285 0.65 -0.25 0.57 51.0 0.80 50.0 8.0 70
287.50 TSLA1403J287.5 0.01 -0.08 0.04 70.0 0.09 64.0 140.0 433
287.50 TSLA1410J287.5 0.10 -0.02 0.02 1.0 0.09 31.0 6.0 119
287.50 TSLA1418J287.5 0.13 -0.06 0.06 48.0 0.17 88.0 1.0 123
287.50 TSLA1424J287.5 0.39 0.00 0.17 69.0 0.32 49.0 10.0 202
287.50 TSLA1431J287.5 0.70 0.00 0.47 65.0 0.70 46.0 1.0 8
290.00 TSLA1403J290 0.02 0.00 0.05 1.0 0.04 47.0 33.0 357
290.00 TSLA1410J290 0.07 0.00 0.01 40.0 0.12 46.0 6.0 105
290.00 TSLA1418J290 0.11 -0.01 0.05 11.0 0.15 51.0 5.0 1,596
290.00 TSLA1424J290 0.26 0.07 0.16 30.0 0.27 73.0 10.0 147
290.00 TSLA1431J290 0.65 0.00 0.37 54.0 0.61 42.0 1.0 23
292.50 TSLA1403J292.5 0.05 -0.04 0.05 1.0 0.09 92.0 1.0 106
292.50 TSLA1410J292.5 0.05 0.00 0.05 1.0 0.11 57.0 1.0 28
292.50 TSLA1418J292.5 0.33 0.27 0.03 59.0 0.14 65.0 1.0 5
292.50 TSLA1424J292.5 1.12 0.97 0.09 69.0 0.25 58.0 10.0 22
292.50 TSLA1431J292.5 1.90 1.49 0.33 62.0 0.53 55.0 10.0 10
295.00 TSLA1403J295 0.02 -0.03 0.02 2.0 0.05 32.0 1.0 76
295.00 TSLA1410J295 0.05 0.00 0.01 1.0 0.17 1.0 4.0 105
295.00 TSLA1418J295 0.10 0.00 0.05 25.0 0.14 43.0 16.0 1,207
295.00 TSLA1424J295 0.26 0.00 0.07 40.0 0.22 75.0 2.0 88
295.00 TSLA1431J295 1.38 1.05 0.28 48.0 0.47 73.0 10.0 52
297.50 TSLA1403J297.5 0.02 -0.02 0.02 10.0 0.04 32.0 19.0 58
297.50 TSLA1410J297.5 0.01 -0.10 0.01 23.0 0.11 63.0 2.0 32
297.50 TSLA1424J297.5 0.60 0.52 0.04 64.0 0.20 45.0 28.0 35
297.50 TSLA1431J297.5 2.10 1.84 0.21 48.0 0.41 63.0 3.0 3
300.00 TSLA1403J300 0.02 -0.02 0.01 9.0 0.04 39.0 9.0 227
300.00 TSLA1410J300 0.05 -0.06 0.01 8.0 0.12 66.0 1.0 132
300.00 TSLA1418J300 0.07 -0.02 0.04 47.0 0.13 1.0 3.0 3,959
300.00 TSLA1424J300 0.22 0.15 0.05 40.0 0.18 152.0 1.0 153
300.00 TSLA1431J300 0.40 0.00 0.17 64.0 0.35 47.0 6.0 25
302.50 TSLA1403J302.5 0.05 0.00 0.05 1.0 0.04 39.0 70.0 175
302.50 TSLA1410J302.5 1.50 1.39 0.04 20.0 0.12 64.0 10.0 20
302.50 TSLA1424J302.5 1.62 1.57 0.02 46.0 0.17 70.0 3.0 91
302.50 TSLA1431J302.5 1.80 1.62 0.12 50.0 0.33 129.0 2.0 2
305.00 TSLA1403J305 0.08 -0.01 0.09 18.0 0.09 172.0 10.0 38
305.00 TSLA1410J305 2.70 2.59 0.02 31.0 0.11 53.0 2.0 6
305.00 TSLA1418J305 0.05 0.01 0.01 11.0 0.12 94.0 1.0 982
305.00 TSLA1424J305 0.18 0.14 0.01 10.0 0.18 91.0 5.0 15
305.00 TSLA1431J305 0.14 0.00 0.08 47.0 0.29 243.0 0.0 0
307.50 TSLA1403J307.5 0.15 0.06 0.05 39.0 0.09 155.0 20.0 13
307.50 TSLA1410J307.5 0.36 0.25 0.01 10.0 0.11 53.0 27.0 37
307.50 TSLA1424J307.5 0.62 0.60 0.02 10.0 0.17 43.0 1.0 13
307.50 TSLA1431J307.5 2.10 1.99 0.07 27.0 0.26 217.0 1.0 1
310.00 TSLA1403J310 0.03 0.01 0.05 10.0 0.03 36.0 3.0 153
310.00 TSLA1410J310 0.04 0.00 0.12 1.0 0.09 31.0 78.0 112
310.00 TSLA1418J310 0.05 -0.02 0.03 3.0 0.11 11.0 21.0 1,092
310.00 TSLA1424J310 0.15 0.14 0.01 31.0 0.23 181.0 10.0 24
310.00 TSLA1431J310 0.32 0.00 0.03 35.0 0.23 254.0 28.0 28
312.50 TSLA1403J312.5 0.10 0.00 0.02 24.0 0.13 211.0 0.0 0
312.50 TSLA1410J312.5 0.24 0.19 0.05 30.0 0.11 53.0 38.0 76
312.50 TSLA1424J312.5 1.67 1.44 0.03 35.0 0.16 93.0 10.0 11
312.50 TSLA1431J312.5 0.05 0.00 0.02 16.0 0.21 145.0 0.0 0
315.00 TSLA1403J315 0.01 -0.03 0.01 82.0 0.04 47.0 201.0 270
315.00 TSLA1410J315 0.20 0.08 0.12 25.0 0.11 53.0 49.0 62
315.00 TSLA1418J315 0.05 0.00 0.05 1.0 0.11 276.0 15.0 398
315.00 TSLA1424J315 0.32 0.16 0.02 25.0 0.15 84.0 1.0 4
315.00 TSLA1431J315 0.60 0.57 0.02 31.0 0.19 64.0 12.0 14
317.50 TSLA1403J317.5 0.10 0.00 0.01 23.0 0.13 186.0 0.0 0
317.50 TSLA1410J317.5 0.14 0.00 0.09 25.0 0.13 83.0 0.0 0
317.50 TSLA1424J317.5 3.34 3.13 0.01 46.0 0.15 35.0 4.0 20
317.50 TSLA1431J317.5 0.02 0.00 0.02 34.0 0.21 89.0 0.0 0
320.00 TSLA1403J320 0.04 -0.05 0.04 13.0 0.09 166.0 13.0 69
320.00 TSLA1410J320 0.11 0.10 0.01 1.0 0.13 130.0 1.0 3
320.00 TSLA1418J320 0.09 -0.02 0.02 85.0 0.11 179.0 8.0 336
320.00 TSLA1424J320 0.06 0.00 0.06 20.0 0.15 124.0 10.0 107
320.00 TSLA1431J320 0.36 0.35 0.01 21.0 0.20 120.0 4.0 14
322.50 TSLA1403J322.5 0.10 0.00 0.01 11.0 0.13 206.0 0.0 0
322.50 TSLA1410J322.5 0.13 0.00 0.04 24.0 0.13 174.0 0.0 0
322.50 TSLA1424J322.5 0.47 0.26 0.02 28.0 0.14 88.0 30.0 25
322.50 TSLA1431J322.5 0.01 0.00 0.01 10.0 0.19 112.0 0.0 0
325.00 TSLA1403J325 0.55 0.46 0.01 33.0 0.09 104.0 10.0 35
325.00 TSLA1410J325 0.08 -0.03 0.08 1.0 0.13 179.0 1.0 3
325.00 TSLA1418J325 0.05 0.00 0.05 1.0 0.16 186.0 1.0 443
325.00 TSLA1424J325 0.12 -0.02 0.01 28.0 0.14 88.0 1.0 16
325.00 TSLA1431J325 0.10 0.09 0.01 21.0 0.18 94.0 1.0 1
327.50 TSLA1403J327.5 0.10 0.00 0.01 11.0 0.13 196.0 0.0 0
327.50 TSLA1410J327.5 0.11 0.00 0.01 17.0 0.13 192.0 0.0 0
327.50 TSLA1424J327.5 0.14 0.00 0.01 24.0 0.20 187.0 0.0 0
327.50 TSLA1431J327.5 0.82 0.64 0.03 24.0 0.17 82.0 30.0 22
330.00 TSLA1403J330 0.31 0.22 0.01 14.0 0.09 97.0 27.0 31
330.00 TSLA1410J330 0.11 0.00 0.01 25.0 0.13 211.0 0.0 0
330.00 TSLA1418J330 0.05 0.04 0.01 63.0 0.47 1.0 61.0 415
330.00 TSLA1424J330 0.23 0.03 0.04 1.0 0.13 87.0 1.0 57
335.00 TSLA1403J335 0.17 0.08 0.01 1.0 0.09 58.0 10.0 53
335.00 TSLA1410J335 0.62 0.51 0.02 31.0 0.13 211.0 1.0 1
335.00 TSLA1418J335 0.06 0.05 0.01 11.0 0.47 1.0 11.0 292
340.00 TSLA1403J340 0.12 0.00 0.05 67.0 0.13 179.0 0.0 0
340.00 TSLA1410J340 0.05 0.00 0.05 30.0 0.09 161.0 30.0 32
340.00 TSLA1418J340 0.05 0.02 0.03 1.0 0.13 175.0 1.0 181
340.00 TSLA1424J340 0.10 -0.02 0.10 5.0 0.12 61.0 5.0 7
345.00 TSLA1403J345 0.39 0.30 0.02 24.0 0.09 98.0 19.0 27
345.00 TSLA1410J345 0.11 0.00 0.10 104.0 0.13 196.0 0.0 0
345.00 TSLA1418J345 0.10 0.01 0.05 2.0 0.13 191.0 10.0 27
350.00 TSLA1403J350 0.15 0.07 0.02 25.0 0.09 106.0 12.0 13
350.00 TSLA1410J350 0.11 0.00 0.08 52.0 0.13 196.0 0.0 0
350.00 TSLA1418J350 0.03 0.00 0.01 14.0 0.09 20.0 2.0 329
350.00 TSLA1424J350 0.43 0.32 0.04 9.0 0.11 87.0 2.0 2
355.00 TSLA1403J355 0.10 0.00 0.01 35.0 0.13 174.0 0.0 0
355.00 TSLA1410J355 0.11 0.00 0.03 34.0 0.13 201.0 0.0 0
355.00 TSLA1418J355 0.05 -0.08 0.05 3.0 0.13 182.0 8.0 33
360.00 TSLA1403J360 0.10 0.00 0.01 25.0 0.13 191.0 0.0 0
360.00 TSLA1410J360 0.11 0.00 0.03 24.0 0.13 89.0 0.0 0
360.00 TSLA1418J360 0.23 0.10 0.01 12.0 0.13 164.0 34.0 82
365.00 TSLA1403J365 0.10 0.00 0.01 24.0 0.13 190.0 0.0 0
365.00 TSLA1410J365 0.11 0.00 0.01 25.0 0.13 94.0 0.0 0
365.00 TSLA1418J365 0.11 -0.02 0.08 20.0 0.13 160.0 5.0 8
370.00 TSLA1403J370 0.10 0.01 0.01 25.0 0.09 125.0 3.0 3
370.00 TSLA1410J370 0.11 0.00 0.02 25.0 0.13 94.0 0.0 0
370.00 TSLA1418J370 0.08 -0.05 0.03 31.0 0.13 115.0 10.0 5
375.00 TSLA1403J375 0.10 0.01 0.01 2.0 0.09 133.0 5.0 5
375.00 TSLA1410J375 0.11 0.00 0.01 25.0 0.13 94.0 0.0 0
375.00 TSLA1418J375 0.05 0.02 0.05 1.0 0.03 50.0 35.0 90
380.00 TSLA1403J380 0.10 0.00 0.01 2.0 0.13 181.0 0.0 0
380.00 TSLA1410J380 0.11 0.00 0.01 10.0 0.13 94.0 0.0 0
380.00 TSLA1418J380 0.18 0.05 0.02 39.0 0.13 82.0 3.0 3
385.00 TSLA1410J385 0.11 0.00 0.01 1.0 0.13 85.0 0.0 0
385.00 TSLA1418J385 0.13 0.00 0.01 14.0 0.13 82.0 0.0 0
390.00 TSLA1410J390 0.11 0.00 0.01 1.0 0.13 89.0 0.0 0
390.00 TSLA1418J390 0.13 0.00 0.02 49.0 0.13 82.0 0.0 0
395.00 TSLA1410J395 0.11 0.00 0.01 2.0 0.13 194.0 0.0 0
395.00 TSLA1418J395 0.13 0.00 0.01 49.0 0.13 53.0 0.0 0
400.00 TSLA1418J400 0.04 0.01 0.01 1.0 0.03 100.0 24.0 100
405.00 TSLA1418J405 0.13 0.00 0.01 1.0 0.13 48.0 0.0 0
410.00 TSLA1418J410 0.13 0.00 0.01 1.0 0.13 53.0 0.0 0
415.00 TSLA1418J415 0.13 0.00 0.01 2.0 0.13 44.0 0.0 0
420.00 TSLA1418J420 0.13 0.00 0.01 2.0 0.13 48.0 0.0 0
425.00 TSLA1418J425 0.13 0.00 0.01 9.0 0.13 44.0 0.0 0
430.00 TSLA1418J430 0.05 0.03 0.01 2.0 0.02 100.0 364.0 364
435.00 TSLA1418J435 0.13 0.00 0.01 9.0 0.13 69.0 0.0 0
440.00 TSLA1418J440 0.01 -0.12 0.01 9.0 0.13 76.0 2.0 2
445.00 TSLA1418J445 0.13 0.00 0.01 9.0 0.13 89.0 0.0 0
450.00 TSLA1418J450 0.13 0.00 0.01 9.0 0.13 91.0 0.0 0
455.00 TSLA1418J455 0.13 0.00 0.01 9.0 0.13 89.0 0.0 0
460.00 TSLA1418J460 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
465.00 TSLA1418J465 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
470.00 TSLA1418J470 0.13 0.00 0.00 0.0 0.13 87.0 0.0 0
475.00 TSLA1418J475 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
480.00 TSLA1418J480 0.13 0.00 0.00 0.0 0.13 78.0 0.0 0
485.00 TSLA1418J485 0.13 0.00 0.00 0.0 0.13 91.0 0.0 0
490.00 TSLA1418J490 0.13 0.00 0.00 0.0 0.13 184.0 0.0 0
495.00 TSLA1418J495 0.13 0.00 0.00 0.0 0.13 176.0 0.0 0
500.00 TSLA1418J500 0.13 0.00 0.00 0.0 0.13 172.0 0.0 0
505.00 TSLA1418J505 0.13 0.00 0.00 0.0 0.13 172.0 0.0 0
510.00 TSLA1418J510 0.13 0.00 0.00 0.0 0.13 172.0 0.0 0

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 TSLA1418V120 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
125.00 TSLA1418V125 0.03 0.00 0.01 33.0 0.03 60.0 0.0 0
130.00 TSLA1418V130 0.04 0.01 0.01 1.0 0.03 60.0 10.0 3
135.00 TSLA1418V135 0.07 0.04 0.01 49.0 0.03 61.0 1.0 1
140.00 TSLA1418V140 0.02 -0.03 0.01 34.0 0.04 116.0 4.0 4
145.00 TSLA1418V145 0.05 0.00 0.02 30.0 0.04 27.0 0.0 0
150.00 TSLA1418V150 0.02 -0.01 0.04 2.0 0.02 31.0 4.0 166
155.00 TSLA1418V155 0.08 -0.03 0.01 9.0 0.14 211.0 1.0 10
160.00 TSLA1418V160 0.05 -0.04 0.03 1.0 0.09 124.0 10.0 83
165.00 TSLA1418V165 0.05 -0.06 0.05 1.0 0.11 136.0 1.0 8
170.00 TSLA1418V170 0.05 0.02 0.03 85.0 0.10 67.0 1.0 21
175.00 TSLA1403V175 0.02 0.00 0.01 2.0 0.04 11.0 29.0 70
175.00 TSLA1418V175 0.16 0.11 0.05 1.0 0.14 67.0 24.0 122
180.00 TSLA1403V180 0.02 0.00 0.02 1.0 0.09 174.0 0.0 0
180.00 TSLA1410V180 0.11 0.00 0.00 0.0 0.12 56.0 0.0 0
180.00 TSLA1418V180 0.10 0.06 0.05 62.0 0.16 40.0 2.0 195
185.00 TSLA1403V185 0.01 -0.01 0.02 6.0 0.07 118.0 4.0 0
185.00 TSLA1410V185 0.12 0.00 0.02 34.0 0.13 31.0 0.0 0
185.00 TSLA1418V185 0.09 0.00 0.07 89.0 0.22 32.0 1.0 1,748
190.00 TSLA1403V190 0.08 0.06 0.02 5.0 0.09 172.0 1.0 10
190.00 TSLA1410V190 0.13 0.00 0.01 71.0 0.14 62.0 1.0 0
190.00 TSLA1418V190 0.15 0.00 0.13 74.0 0.25 42.0 32.0 196
195.00 TSLA1403V195 0.02 0.00 0.01 1.0 0.09 241.0 80.0 136
195.00 TSLA1410V195 0.12 0.10 0.04 128.0 0.18 78.0 21.0 26
195.00 TSLA1418V195 0.22 0.07 0.23 87.0 0.37 136.0 6.0 1,209
200.00 TSLA1403V200 0.05 0.00 0.01 1.0 0.08 249.0 5.0 113
200.00 TSLA1410V200 0.17 0.12 0.15 45.0 0.21 13.0 160.0 227
200.00 TSLA1418V200 0.48 0.22 0.42 134.0 0.51 2.0 230.0 1,456
200.00 TSLA1424V200 0.70 0.28 0.67 49.0 0.78 35.0 75.0 51
200.00 TSLA1431V200 1.20 0.46 1.01 22.0 1.35 103.0 7.0 116
205.00 TSLA1403V205 0.03 0.00 0.01 1.0 0.08 35.0 1.0 51
205.00 TSLA1410V205 0.16 0.00 0.18 158.0 0.37 126.0 1.0 9
205.00 TSLA1418V205 0.65 0.21 0.61 62.0 0.69 12.0 47.0 429
205.00 TSLA1424V205 1.06 0.37 0.96 115.0 1.19 231.0 6.0 5
205.00 TSLA1431V205 1.07 0.00 1.45 73.0 1.99 224.0 162.0 172
210.00 TSLA1403V210 0.09 0.05 0.04 36.0 0.09 46.0 21.0 338
210.00 TSLA1410V210 0.40 0.13 0.33 269.0 0.58 330.0 3.0 66
210.00 TSLA1418V210 1.00 0.28 0.93 106.0 1.04 23.0 138.0 831
210.00 TSLA1424V210 1.48 0.38 1.43 123.0 1.67 172.0 6.0 49
210.00 TSLA1431V210 2.33 0.81 2.11 42.0 2.56 29.0 1.0 62
215.00 TSLA1403V215 0.10 0.01 0.09 25.0 0.17 25.0 60.0 710
215.00 TSLA1410V215 0.68 0.26 0.65 231.0 0.79 73.0 12.0 309
215.00 TSLA1418V215 1.56 0.66 1.53 25.0 1.64 6.0 1129.0 1,924
215.00 TSLA1424V215 2.16 0.38 2.02 262.0 2.33 29.0 2.0 563
215.00 TSLA1431V215 2.29 0.00 3.00 72.0 3.45 55.0 227.0 217
217.50 TSLA1403V217.5 0.08 0.00 0.10 49.0 0.25 5.0 88.0 421
220.00 TSLA1403V220 0.22 0.07 0.20 26.0 0.25 34.0 177.0 699
220.00 TSLA1410V220 1.30 0.52 1.24 37.0 1.34 12.0 110.0 1,082
220.00 TSLA1418V220 2.31 0.91 2.28 22.0 2.36 10.0 1316.0 4,449
220.00 TSLA1424V220 3.00 0.84 3.00 129.0 3.25 52.0 1.0 110
220.00 TSLA1431V220 4.10 0.61 4.05 72.0 4.70 55.0 10.0 109
222.50 TSLA1403V222.5 0.34 0.17 0.32 63.0 0.36 8.0 407.0 703
222.50 TSLA1418V222.5 2.83 1.10 2.75 61.0 2.84 10.0 54.0 633
225.00 TSLA1403V225 0.54 0.31 0.49 5.0 0.54 19.0 351.0 1,671
225.00 TSLA1410V225 1.90 0.78 1.95 8.0 2.08 8.0 65.0 459
225.00 TSLA1418V225 3.53 1.41 3.45 30.0 3.60 82.0 127.0 2,289
225.00 TSLA1424V225 4.45 1.26 4.15 181.0 4.50 85.0 29.0 123
225.00 TSLA1431V225 4.36 0.00 5.30 182.0 6.25 78.0 26.0 35
227.50 TSLA1403V227.5 0.82 0.51 0.81 30.0 0.88 38.0 603.0 1,066
227.50 TSLA1410V227.5 2.62 0.77 2.53 56.0 2.65 51.0 51.0 422
227.50 TSLA1418V227.5 4.18 1.60 4.10 94.0 4.30 365.0 37.0 301
230.00 TSLA1403V230 1.27 0.80 1.26 4.0 1.34 2.0 1037.0 2,202
230.00 TSLA1410V230 3.35 1.53 3.30 83.0 3.50 208.0 254.0 1,378
230.00 TSLA1418V230 4.95 1.89 4.90 28.0 5.05 68.0 276.0 1,815
230.00 TSLA1424V230 6.25 1.45 6.10 11.0 6.35 2.0 169.0 95
230.00 TSLA1431V230 7.40 1.50 7.35 32.0 7.85 21.0 26.0 31
232.50 TSLA1403V232.5 1.93 1.18 1.92 3.0 1.99 15.0 638.0 911
232.50 TSLA1410V232.5 4.15 1.73 4.05 42.0 4.15 2.0 25.0 141
232.50 TSLA1418V232.5 6.01 2.16 5.90 37.0 6.10 110.0 90.0 231
235.00 TSLA1403V235 2.80 1.69 2.66 33.0 2.86 25.0 2118.0 2,133
235.00 TSLA1410V235 5.00 1.95 4.95 21.0 5.10 15.0 409.0 407
235.00 TSLA1418V235 7.09 2.45 7.00 122.0 7.20 90.0 325.0 2,025
235.00 TSLA1424V235 8.33 2.48 8.15 38.0 8.50 33.0 7.0 392
235.00 TSLA1431V235 9.30 1.13 9.10 78.0 10.35 33.0 1.0 32
237.50 TSLA1403V237.5 3.99 2.28 3.90 34.0 4.10 6.0 3657.0 1,368
237.50 TSLA1410V237.5 6.55 2.66 6.30 10.0 6.55 98.0 68.0 80
237.50 TSLA1418V237.5 8.20 2.80 8.05 14.0 8.35 25.0 96.0 442
240.00 TSLA1403V240 5.50 3.03 5.40 41.0 5.60 30.0 3486.0 2,943
240.00 TSLA1410V240 7.95 3.28 7.95 15.0 8.10 25.0 134.0 591
240.00 TSLA1418V240 9.56 3.19 9.45 5.0 9.60 6.0 403.0 4,311
240.00 TSLA1424V240 10.77 2.57 10.70 27.0 10.90 45.0 44.0 235
240.00 TSLA1431V240 12.00 1.97 11.95 45.0 12.60 22.0 26.0 416
242.50 TSLA1403V242.5 7.30 3.80 7.30 1.0 7.35 1.0 1029.0 1,259
242.50 TSLA1410V242.5 8.85 2.96 8.80 6.0 9.05 14.0 23.0 102
242.50 TSLA1418V242.5 10.80 3.20 10.65 9.0 10.80 6.0 174.0 470
242.50 TSLA1424V242.5 11.96 2.66 11.75 23.0 12.15 31.0 2.0 25
242.50 TSLA1431V242.5 12.90 1.20 12.85 49.0 14.30 39.0 2.0 16
245.00 TSLA1403V245 8.85 3.92 8.70 32.0 9.05 16.0 609.0 2,171
245.00 TSLA1410V245 11.00 3.80 10.25 30.0 11.35 105.0 41.0 504
245.00 TSLA1418V245 12.60 3.70 12.50 25.0 12.60 4.0 233.0 2,326
245.00 TSLA1424V245 13.47 2.57 13.20 34.0 13.65 39.0 21.0 236
245.00 TSLA1431V245 15.00 2.20 14.30 118.0 15.50 5.0 2.0 115
247.50 TSLA1403V247.5 11.40 4.96 10.95 8.0 11.65 1.0 58.0 594
247.50 TSLA1410V247.5 13.00 4.29 12.25 48.0 13.00 13.0 54.0 302
247.50 TSLA1418V247.5 13.85 3.40 14.10 404.0 14.70 50.0 244.0 266
247.50 TSLA1424V247.5 12.65 0.00 14.85 16.0 15.35 52.0 21.0 49
247.50 TSLA1431V247.5 12.70 -0.65 15.85 114.0 17.50 36.0 3.0 6
250.00 TSLA1403V250 12.17 3.66 12.40 22.0 13.20 34.0 52.0 1,669
250.00 TSLA1410V250 14.05 3.90 13.40 209.0 14.55 32.0 4.0 377
250.00 TSLA1418V250 15.55 3.65 15.10 161.0 15.95 60.0 56.0 3,207
250.00 TSLA1424V250 16.40 2.24 16.55 35.0 17.05 10.0 92.0 365
250.00 TSLA1431V250 18.92 3.59 17.55 72.0 18.95 25.0 12.0 245
252.50 TSLA1403V252.5 14.81 4.34 15.00 35.0 15.55 16.0 38.0 682
252.50 TSLA1410V252.5 15.00 1.55 15.55 265.0 16.70 156.0 2.0 121
252.50 TSLA1418V252.5 17.39 2.24 17.40 23.0 17.75 21.0 1.0 573
252.50 TSLA1424V252.5 18.50 2.75 18.35 26.0 18.90 27.0 1.0 21
252.50 TSLA1431V252.5 19.60 3.45 18.90 148.0 20.95 53.0 1.0 29
255.00 TSLA1403V255 17.38 4.14 17.45 41.0 18.00 57.0 43.0 635
255.00 TSLA1410V255 14.55 0.00 17.55 279.0 18.90 86.0 25.0 134
255.00 TSLA1418V255 20.20 4.73 19.80 124.0 20.40 80.0 23.0 2,260
255.00 TSLA1424V255 17.70 0.00 20.25 34.0 20.80 21.0 4.0 152
255.00 TSLA1431V255 16.85 -0.85 20.70 113.0 23.05 258.0 10.0 44
257.50 TSLA1403V257.5 19.65 4.65 19.90 40.0 20.45 27.0 1.0 182
257.50 TSLA1410V257.5 19.00 2.05 19.85 71.0 21.25 232.0 4.0 104
257.50 TSLA1418V257.5 17.15 0.00 21.10 83.0 21.95 57.0 14.0 180
257.50 TSLA1424V257.5 15.27 -2.68 22.20 55.0 23.00 35.0 1.0 32
257.50 TSLA1431V257.5 20.00 0.60 22.70 85.0 24.80 261.0 11.0 92
260.00 TSLA1403V260 23.40 6.00 23.40 1.0 23.45 42.0 10.0 414
260.00 TSLA1410V260 23.30 3.96 22.45 286.0 23.60 18.0 16.0 213
260.00 TSLA1418V260 24.50 5.33 23.75 212.0 24.90 26.0 84.0 1,815
260.00 TSLA1424V260 23.26 3.21 24.25 32.0 24.95 35.0 11.0 125
260.00 TSLA1431V260 26.03 3.98 24.75 77.0 26.80 255.0 8.0 38
262.50 TSLA1403V262.5 21.85 1.35 24.15 301.0 25.45 48.0 1.0 144
262.50 TSLA1410V262.5 25.18 4.68 25.00 82.0 25.80 129.0 42.0 114
262.50 TSLA1418V262.5 23.85 3.00 25.15 262.0 26.40 75.0 1.0 41
262.50 TSLA1424V262.5 21.05 0.00 25.90 83.0 27.10 27.0 6.0 141
262.50 TSLA1431V262.5 20.15 -2.70 26.55 84.0 28.90 226.0 1.0 18
265.00 TSLA1403V265 28.65 6.36 28.65 1.0 28.85 28.0 3.0 333
265.00 TSLA1410V265 28.65 3.62 28.65 2.0 28.75 23.0 4.0 286
265.00 TSLA1418V265 29.00 5.50 28.60 11.0 29.00 1.0 13.0 1,191
265.00 TSLA1424V265 21.65 -2.25 28.10 84.0 29.30 26.0 1.0 94
265.00 TSLA1431V265 24.96 0.00 28.65 107.0 31.25 224.0 9.0 31
267.50 TSLA1403V267.5 28.50 2.03 29.10 67.0 30.60 34.0 11.0 140
267.50 TSLA1410V267.5 28.00 1.34 29.30 264.0 31.05 31.0 8.0 50
267.50 TSLA1418V267.5 26.40 0.00 30.15 37.0 31.05 68.0 4.0 44
267.50 TSLA1424V267.5 22.63 -3.07 30.30 73.0 31.60 54.0 3.0 39
267.50 TSLA1431V267.5 15.70 -11.30 30.75 84.0 33.40 224.0 1.0 1
270.00 TSLA1403V270 33.05 5.89 31.60 152.0 33.05 22.0 17.0 191
270.00 TSLA1410V270 28.80 0.00 31.90 175.0 33.30 27.0 5.0 121
270.00 TSLA1418V270 33.30 5.30 32.30 34.0 33.30 37.0 62.0 1,300
270.00 TSLA1424V270 26.50 -1.30 32.70 45.0 34.20 26.0 4.0 86
270.00 TSLA1431V270 29.01 0.00 32.95 92.0 35.45 217.0 9.0 42
272.50 TSLA1403V272.5 28.75 0.00 33.40 31.0 35.70 42.0 2.0 43
272.50 TSLA1410V272.5 34.27 4.82 34.10 345.0 35.50 58.0 40.0 92
272.50 TSLA1418V272.5 26.47 -3.38 34.70 39.0 36.00 14.0 1.0 14
272.50 TSLA1424V272.5 30.50 0.05 35.10 10.0 36.40 1.0 2.0 28
272.50 TSLA1431V272.5 10.60 -20.55 35.20 110.0 37.60 212.0 1.0 1
275.00 TSLA1403V275 34.36 0.00 36.60 154.0 38.05 10.0 11.0 106
275.00 TSLA1410V275 27.85 -4.10 36.85 65.0 38.45 28.0 6.0 58
275.00 TSLA1418V275 33.34 0.00 37.40 27.0 39.00 28.0 5.0 671
275.00 TSLA1424V275 31.02 0.00 37.35 41.0 38.65 40.0 14.0 47
275.00 TSLA1431V275 31.81 -1.64 37.45 69.0 39.80 207.0 1.0 11
277.50 TSLA1403V277.5 36.76 0.00 38.75 42.0 40.60 41.0 11.0 102
277.50 TSLA1410V277.5 34.43 0.00 39.10 263.0 40.65 27.0 1.0 55
277.50 TSLA1418V277.5 26.70 -7.70 39.80 29.0 41.25 28.0 11.0 11
277.50 TSLA1424V277.5 31.15 -3.70 40.05 10.0 41.40 13.0 2.0 2
277.50 TSLA1431V277.5 28.00 -7.60 39.35 43.0 42.45 121.0 5.0 5
280.00 TSLA1403V280 38.00 0.00 41.30 197.0 43.20 21.0 5.0 151
280.00 TSLA1410V280 31.70 -4.80 41.85 59.0 43.45 28.0 12.0 259
280.00 TSLA1418V280 42.12 3.11 42.00 31.0 44.00 30.0 2.0 654
280.00 TSLA1424V280 35.00 -1.95 42.30 14.0 44.00 19.0 5.0 55
280.00 TSLA1431V280 35.64 -2.36 41.75 1.0 44.55 7.0 1.0 20
282.50 TSLA1403V282.5 39.00 0.00 43.90 145.0 45.75 36.0 293.0 306
282.50 TSLA1410V282.5 33.11 -6.24 44.30 36.0 46.00 14.0 4.0 36
282.50 TSLA1418V282.5 33.55 -5.90 44.75 27.0 46.35 44.0 49.0 56
282.50 TSLA1424V282.5 27.32 -11.98 44.70 10.0 46.55 15.0 1.0 12
282.50 TSLA1431V282.5 33.10 -6.90 44.60 2.0 47.50 1.0 1.0 1
285.00 TSLA1403V285 44.00 0.00 46.10 201.0 48.50 2.0 255.0 266
285.00 TSLA1410V285 33.49 -8.31 46.65 64.0 48.30 11.0 11.0 228
285.00 TSLA1418V285 38.00 -4.00 47.30 25.0 48.60 25.0 10.0 720
285.00 TSLA1424V285 24.65 -17.10 46.95 20.0 48.75 17.0 2.0 12
285.00 TSLA1431V285 42.25 0.00 47.00 2.0 50.00 1.0 0.0 0
287.50 TSLA1403V287.5 41.20 -2.95 48.65 51.0 51.00 15.0 1.0 20
287.50 TSLA1410V287.5 40.50 -3.95 49.05 58.0 51.30 20.0 22.0 28
287.50 TSLA1418V287.5 44.25 0.00 49.65 31.0 51.45 52.0 0.0 0
287.50 TSLA1424V287.5 40.70 -3.30 49.55 20.0 51.45 1.0 33.0 40
287.50 TSLA1431V287.5 44.80 0.00 49.40 1.0 52.35 10.0 0.0 0
290.00 TSLA1403V290 48.00 0.00 51.10 36.0 53.65 4.0 6.0 28
290.00 TSLA1410V290 46.75 0.00 51.80 64.0 53.65 23.0 1.0 55
290.00 TSLA1418V290 43.25 -3.50 52.25 35.0 53.20 17.0 3.0 334
290.00 TSLA1424V290 44.44 -2.21 52.00 20.0 53.90 1.0 1.0 14
290.00 TSLA1431V290 47.00 0.00 52.05 10.0 54.60 10.0 0.0 0
292.50 TSLA1403V292.5 30.35 -18.80 53.60 34.0 56.15 1.0 7.0 14
292.50 TSLA1410V292.5 17.60 -31.40 54.10 32.0 55.90 23.0 1.0 1
292.50 TSLA1418V292.5 49.40 0.00 54.35 36.0 56.35 30.0 0.0 0
292.50 TSLA1424V292.5 41.70 -7.50 54.30 20.0 55.85 15.0 10.0 11
292.50 TSLA1431V292.5 32.50 -16.90 54.50 10.0 57.00 17.0 10.0 10
295.00 TSLA1403V295 35.91 -16.09 56.10 36.0 58.65 4.0 4.0 4
295.00 TSLA1410V295 42.18 -9.42 56.30 46.0 58.65 20.0 2.0 32
295.00 TSLA1418V295 56.00 4.15 56.85 38.0 58.40 14.0 3.0 133
295.00 TSLA1424V295 25.70 -25.85 56.95 20.0 59.00 17.0 4.0 4
295.00 TSLA1431V295 51.95 0.00 56.95 10.0 59.50 10.0 0.0 0
297.50 TSLA1403V297.5 54.20 0.00 58.60 36.0 61.15 4.0 0.0 0
297.50 TSLA1410V297.5 49.69 -4.46 58.80 46.0 61.50 30.0 1.0 19
297.50 TSLA1424V297.5 41.50 -12.55 59.40 20.0 61.25 1.0 11.0 14
297.50 TSLA1431V297.5 54.20 0.00 58.95 1.0 61.95 1.0 0.0 0
300.00 TSLA1403V300 41.50 -15.25 61.10 51.0 63.65 26.0 10.0 20
300.00 TSLA1410V300 46.96 -9.79 61.30 46.0 63.70 30.0 11.0 11
300.00 TSLA1418V300 56.66 -0.14 62.00 10.0 63.45 13.0 5.0 103
300.00 TSLA1424V300 53.81 -2.84 61.90 20.0 63.80 1.0 2.0 74
300.00 TSLA1431V300 56.45 0.00 61.85 10.0 64.40 10.0 0.0 0
302.50 TSLA1403V302.5 42.10 -16.95 63.25 30.0 66.40 49.0 1.0 2
302.50 TSLA1410V302.5 59.25 0.00 63.70 29.0 66.40 30.0 0.0 0
302.50 TSLA1424V302.5 58.90 0.00 64.35 20.0 66.65 20.0 0.0 0
302.50 TSLA1431V302.5 44.65 -14.30 64.35 10.0 66.85 10.0 2.0 2
305.00 TSLA1403V305 27.35 -34.30 65.80 56.0 68.60 26.0 20.0 20
305.00 TSLA1410V305 27.75 -33.85 66.20 29.0 68.85 30.0 10.0 1
305.00 TSLA1418V305 29.40 -32.25 67.00 10.0 68.85 18.0 10.0 26
305.00 TSLA1424V305 61.30 0.00 66.80 27.0 69.10 27.0 0.0 0
305.00 TSLA1431V305 61.55 0.00 66.80 10.0 69.35 10.0 0.0 0
307.50 TSLA1403V307.5 28.20 -35.80 68.60 51.0 71.20 26.0 1.0 1
307.50 TSLA1410V307.5 50.90 -13.10 68.70 28.0 71.40 30.0 10.0 10
307.50 TSLA1424V307.5 63.70 0.00 69.30 20.0 71.40 10.0 0.0 0
307.50 TSLA1431V307.5 64.00 0.00 69.40 10.0 71.70 10.0 0.0 0
310.00 TSLA1403V310 36.05 -30.75 70.90 54.0 73.65 36.0 10.0 6
310.00 TSLA1410V310 31.45 -35.20 71.20 51.0 73.95 30.0 1.0 1
310.00 TSLA1418V310 53.00 -13.25 71.25 29.0 73.85 21.0 5.0 48
310.00 TSLA1424V310 53.64 -12.51 71.90 20.0 74.00 7.0 5.0 5
310.00 TSLA1431V310 66.25 0.00 71.45 1.0 74.80 1.0 0.0 0
312.50 TSLA1403V312.5 55.60 -13.55 73.30 20.0 76.40 48.0 10.0 10
312.50 TSLA1410V312.5 57.25 -12.05 73.70 28.0 76.40 30.0 10.0 10
312.50 TSLA1424V312.5 68.60 0.00 74.20 20.0 76.40 17.0 0.0 0
312.50 TSLA1431V312.5 68.70 0.00 74.25 10.0 76.80 10.0 0.0 0
315.00 TSLA1403V315 31.65 -40.15 76.05 54.0 78.65 26.0 5.0 5
315.00 TSLA1410V315 31.00 -40.65 76.20 51.0 79.00 30.0 10.0 18
315.00 TSLA1418V315 53.66 -17.69 76.25 1.0 79.90 2.0 2.0 39
315.00 TSLA1424V315 71.10 0.00 76.85 20.0 79.00 7.0 0.0 0
315.00 TSLA1431V315 71.50 0.00 76.75 10.0 79.25 10.0 0.0 0
317.50 TSLA1403V317.5 74.15 0.00 78.95 28.0 81.50 18.0 0.0 0
317.50 TSLA1410V317.5 74.25 0.00 78.70 29.0 81.15 20.0 0.0 0
317.50 TSLA1424V317.5 42.20 -31.70 79.30 20.0 81.55 17.0 12.0 12
317.50 TSLA1431V317.5 73.95 0.00 79.20 10.0 81.75 10.0 0.0 0
320.00 TSLA1403V320 76.70 0.00 80.90 40.0 83.65 36.0 0.0 0
320.00 TSLA1410V320 76.75 0.00 81.20 51.0 83.65 13.0 0.0 0
320.00 TSLA1418V320 71.30 -5.45 81.25 1.0 84.20 18.0 1.0 58
320.00 TSLA1424V320 76.15 0.00 81.65 10.0 84.20 10.0 0.0 0
320.00 TSLA1431V320 76.45 0.00 81.70 10.0 84.25 10.0 0.0 0
322.50 TSLA1403V322.5 79.15 0.00 83.35 21.0 86.40 49.0 0.0 0
322.50 TSLA1410V322.5 66.75 -12.50 83.70 28.0 86.40 30.0 13.0 14
322.50 TSLA1424V322.5 78.55 0.00 83.20 17.0 86.50 7.0 0.0 0
322.50 TSLA1431V322.5 78.95 0.00 84.20 10.0 86.75 10.0 0.0 0
325.00 TSLA1403V325 38.75 -42.80 86.60 60.0 88.90 28.0 11.0 11
325.00 TSLA1410V325 39.45 -41.95 86.20 51.0 88.70 20.0 21.0 40
325.00 TSLA1418V325 45.35 -36.05 86.65 10.0 89.05 18.0 1.0 21
325.00 TSLA1424V325 81.15 0.00 86.30 18.0 89.40 29.0 0.0 0
325.00 TSLA1431V325 81.15 0.00 86.70 10.0 89.25 10.0 0.0 0
327.50 TSLA1403V327.5 84.20 0.00 88.60 51.0 91.30 27.0 0.0 0
327.50 TSLA1410V327.5 84.25 0.00 88.40 51.0 91.20 20.0 0.0 0
327.50 TSLA1424V327.5 83.65 0.00 89.15 10.0 91.70 10.0 0.0 0
327.50 TSLA1431V327.5 83.65 0.00 89.20 10.0 91.75 10.0 0.0 0
330.00 TSLA1403V330 86.70 0.00 90.90 40.0 93.65 36.0 0.0 0
330.00 TSLA1410V330 86.45 0.00 90.80 51.0 93.85 20.0 0.0 0
330.00 TSLA1418V330 48.00 -38.55 91.65 10.0 93.70 18.0 11.0 21
330.00 TSLA1424V330 86.10 0.00 91.65 10.0 94.20 10.0 0.0 0
335.00 TSLA1403V335 91.55 0.00 95.95 52.0 98.85 27.0 0.0 0
335.00 TSLA1410V335 91.10 0.00 95.90 51.0 98.65 13.0 0.0 0
335.00 TSLA1418V335 80.80 -10.90 95.55 12.0 99.10 18.0 2.0 14
340.00 TSLA1403V340 96.70 0.00 100.90 52.0 103.90 38.0 0.0 0
340.00 TSLA1410V340 96.70 0.00 100.85 51.0 103.70 30.0 0.0 0
340.00 TSLA1418V340 90.00 -6.35 101.90 10.0 104.10 18.0 2.0 1
340.00 TSLA1424V340 96.05 0.00 101.20 11.0 104.40 29.0 0.0 0
345.00 TSLA1403V345 101.60 0.00 105.90 30.0 108.90 38.0 0.0 0
345.00 TSLA1410V345 101.35 0.00 105.85 51.0 108.85 20.0 0.0 0
345.00 TSLA1418V345 62.00 -39.30 106.75 10.0 109.05 10.0 1.0 1
350.00 TSLA1403V350 106.45 0.00 110.95 51.0 113.90 37.0 0.0 0
350.00 TSLA1410V350 106.10 0.00 110.85 51.0 113.85 20.0 0.0 0
350.00 TSLA1418V350 106.25 0.00 111.60 10.0 114.15 10.0 0.0 0
350.00 TSLA1424V350 106.05 0.00 110.45 20.0 114.25 10.0 0.0 0
355.00 TSLA1403V355 111.60 0.00 115.95 52.0 119.00 37.0 0.0 0
355.00 TSLA1410V355 111.70 0.00 116.60 60.0 118.75 20.0 0.0 0
355.00 TSLA1418V355 111.25 0.00 116.60 10.0 119.05 18.0 0.0 0
360.00 TSLA1403V360 116.65 0.00 121.25 27.0 123.85 18.0 0.0 0
360.00 TSLA1410V360 115.80 0.00 120.80 27.0 124.50 32.0 0.0 0
360.00 TSLA1418V360 77.00 -39.70 120.60 31.0 124.25 21.0 1.0 1
365.00 TSLA1403V365 121.20 0.00 125.90 40.0 128.75 12.0 0.0 0
365.00 TSLA1410V365 120.90 0.00 125.80 20.0 129.05 20.0 0.0 0
365.00 TSLA1418V365 121.10 0.00 125.60 30.0 129.00 18.0 0.0 0
370.00 TSLA1403V370 126.65 0.00 130.80 44.0 133.85 36.0 0.0 0
370.00 TSLA1410V370 125.95 0.00 130.85 20.0 134.15 20.0 0.0 0
370.00 TSLA1418V370 126.10 0.00 130.55 7.0 133.95 18.0 0.0 0
375.00 TSLA1403V375 131.55 0.00 135.85 51.0 138.75 26.0 0.0 0
375.00 TSLA1410V375 130.80 0.00 136.60 10.0 139.15 30.0 0.0 0
375.00 TSLA1418V375 131.10 0.00 135.60 11.0 139.05 11.0 0.0 0
380.00 TSLA1403V380 136.65 0.00 140.90 52.0 143.80 37.0 0.0 0
380.00 TSLA1410V380 136.30 0.00 141.60 10.0 144.15 12.0 0.0 0
380.00 TSLA1418V380 136.30 0.00 140.80 2.0 144.25 12.0 0.0 0
385.00 TSLA1410V385 141.10 0.00 145.90 20.0 149.05 20.0 0.0 0
385.00 TSLA1418V385 140.80 0.00 145.85 18.0 149.25 30.0 0.0 0
390.00 TSLA1410V390 146.35 0.00 150.90 29.0 154.10 20.0 0.0 0
390.00 TSLA1418V390 146.30 0.00 150.65 10.0 154.00 18.0 0.0 0
395.00 TSLA1410V395 151.45 0.00 155.90 20.0 159.30 20.0 0.0 0
395.00 TSLA1418V395 151.60 0.00 155.60 31.0 159.10 20.0 0.0 0
400.00 TSLA1418V400 156.10 0.00 161.60 10.0 164.15 10.0 0.0 0
405.00 TSLA1418V405 161.70 0.00 165.80 11.0 168.90 31.0 0.0 0
410.00 TSLA1418V410 166.55 0.00 171.60 10.0 173.90 18.0 0.0 0
415.00 TSLA1418V415 170.90 0.00 175.55 18.0 179.05 20.0 0.0 0
420.00 TSLA1418V420 176.65 0.00 180.75 3.0 184.05 18.0 0.0 0
425.00 TSLA1418V425 181.05 0.00 186.60 10.0 189.05 18.0 0.0 0
430.00 TSLA1418V430 176.70 -9.55 190.75 3.0 194.05 18.0 1.0 0
435.00 TSLA1418V435 191.70 0.00 196.60 28.0 198.70 18.0 0.0 0
440.00 TSLA1418V440 196.60 0.00 200.75 3.0 204.05 18.0 0.0 0
445.00 TSLA1418V445 200.80 0.00 205.90 14.0 209.50 2.0 0.0 0
450.00 TSLA1418V450 177.00 -29.45 210.60 13.0 213.95 18.0 1.0 1
455.00 TSLA1418V455 211.30 0.00 215.70 10.0 219.00 18.0 0.0 0
460.00 TSLA1418V460 216.30 0.00 220.90 14.0 224.20 18.0 0.0 0
465.00 TSLA1418V465 221.10 0.00 225.95 28.0 228.90 21.0 0.0 0
470.00 TSLA1418V470 226.70 0.00 230.90 28.0 233.90 21.0 0.0 0
475.00 TSLA1418V475 219.15 -12.05 236.60 10.0 239.10 31.0 1.0 0
480.00 TSLA1418V480 236.10 0.00 240.95 28.0 244.05 31.0 0.0 0
485.00 TSLA1418V485 241.20 0.00 245.95 28.0 249.05 31.0 0.0 0
490.00 TSLA1418V490 246.35 0.00 250.95 28.0 254.00 31.0 0.0 0
495.00 TSLA1418V495 251.05 0.00 255.80 10.0 258.90 21.0 0.0 0
500.00 TSLA1418V500 256.05 0.00 260.95 28.0 264.05 31.0 0.0 0
505.00 TSLA1418V505 261.05 0.00 266.60 10.0 268.95 31.0 0.0 0
510.00 TSLA1418V510 266.05 0.00 271.60 10.0 274.15 10.0 0.0 0