$235.34 +4.87 (2.11%) Tesla Motors Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 235.34
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +4.87 (2.11%)
Prev Close: 230.47
Open: 234.27
Bid: 235.21
Ask: 235.34
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 TSLA1424J165 63.85 0.00 69.30 10.0 71.35 10.0 0.0 0
165.00 TSLA1431J165 63.95 0.00 68.70 10.0 71.35 10.0 0.0 0
170.00 TSLA1424J170 58.65 0.00 64.30 10.0 66.35 10.0 0.0 0
170.00 TSLA1431J170 59.40 0.00 64.00 10.0 66.10 10.0 0.0 0
175.00 TSLA1424J175 53.90 0.00 59.10 21.0 61.25 21.0 0.0 0
175.00 TSLA1431J175 54.05 0.00 59.40 10.0 61.45 10.0 0.0 0
180.00 TSLA1424J180 55.00 5.65 54.30 10.0 56.35 10.0 2.0 10
180.00 TSLA1431J180 49.15 0.00 54.45 10.0 56.50 10.0 0.0 0
185.00 TSLA1424J185 44.95 0.00 49.30 10.0 51.35 10.0 0.0 0
185.00 TSLA1431J185 44.30 0.00 49.50 10.0 51.55 10.0 0.0 0
190.00 TSLA1424J190 41.55 0.00 44.30 10.0 46.35 10.0 1.0 4
190.00 TSLA1431J190 33.73 -5.77 44.55 10.0 46.60 10.0 1.0 1
195.00 TSLA1424J195 32.02 -3.03 39.30 15.0 40.60 15.0 5.0 5
195.00 TSLA1431J195 35.10 0.00 39.60 10.0 41.70 10.0 0.0 0
200.00 TSLA1424J200 30.70 0.00 32.55 10.0 35.45 89.0 20.0 32
200.00 TSLA1431J200 30.00 -0.05 34.75 10.0 36.80 10.0 6.0 17
205.00 TSLA1424J205 23.00 -2.10 29.30 29.0 31.00 30.0 10.0 13
205.00 TSLA1431J205 27.18 0.00 29.90 15.0 31.45 24.0 2.0 4
210.00 TSLA1424J210 24.40 3.60 24.05 132.0 25.40 109.0 86.0 242
210.00 TSLA1431J210 25.51 2.81 25.15 44.0 26.50 30.0 59.0 66
215.00 TSLA1424J215 20.10 3.60 19.00 32.0 20.90 12.0 23.0 247
215.00 TSLA1431J215 20.58 2.93 20.50 98.0 22.20 209.0 2.0 4
220.00 TSLA1424J220 15.16 2.16 15.10 2.0 15.55 9.0 22.0 459
220.00 TSLA1431J220 16.00 1.30 15.90 10.0 17.80 217.0 5.0 160
225.00 TSLA1424J225 11.15 3.35 11.00 2.0 11.30 9.0 147.0 691
225.00 TSLA1431J225 13.00 1.76 12.20 285.0 14.05 41.0 31.0 110
227.50 TSLA1424J227.5 9.00 2.86 8.35 20.0 9.00 6.0 370.0 603
227.50 TSLA1431J227.5 11.05 1.75 10.70 49.0 11.50 39.0 292.0 40
230.00 TSLA1424J230 6.70 2.09 6.85 1.0 7.10 2.0 1508.0 1,945
230.00 TSLA1431J230 9.40 1.40 8.95 37.0 9.75 1.0 134.0 234
232.50 TSLA1424J232.5 5.25 1.85 5.10 6.0 5.40 1.0 6816.0 1,059
232.50 TSLA1431J232.5 7.34 0.64 7.50 1.0 7.80 8.0 98.0 85
235.00 TSLA1424J235 3.70 1.39 3.60 36.0 3.90 41.0 4192.0 2,537
235.00 TSLA1431J235 6.35 0.75 6.25 2.0 6.35 2.0 882.0 216
237.50 TSLA1424J237.5 2.51 0.91 2.46 2.0 2.60 11.0 2287.0 1,021
237.50 TSLA1431J237.5 4.65 0.04 4.90 8.0 5.30 3.0 54.0 296
240.00 TSLA1424J240 1.66 0.71 1.22 100.0 1.68 9.0 3403.0 3,444
240.00 TSLA1431J240 4.05 0.45 3.95 23.0 4.20 19.0 205.0 787
242.50 TSLA1424J242.5 0.97 0.29 0.96 3.0 1.06 2.0 1384.0 833
242.50 TSLA1431J242.5 3.02 -0.13 3.05 11.0 3.20 1.0 74.0 240
245.00 TSLA1424J245 0.61 0.19 0.54 2.0 0.64 10.0 753.0 1,562
245.00 TSLA1431J245 2.35 0.05 2.25 87.0 2.46 62.0 207.0 638
247.50 TSLA1424J247.5 0.30 0.04 0.31 2.0 0.36 3.0 125.0 630
247.50 TSLA1431J247.5 1.66 -0.17 1.70 3.0 1.85 3.0 42.0 92
250.00 TSLA1424J250 0.22 0.06 0.17 4.0 0.23 5.0 791.0 1,550
250.00 TSLA1431J250 1.28 -0.17 1.25 10.0 1.38 65.0 379.0 1,125
252.50 TSLA1424J252.5 0.11 -0.01 0.08 43.0 0.13 59.0 77.0 492
252.50 TSLA1431J252.5 0.91 -0.21 0.81 1.0 1.00 1.0 42.0 75
255.00 TSLA1424J255 0.07 -0.02 0.04 1.0 0.09 15.0 71.0 783
255.00 TSLA1431J255 0.70 -0.19 0.61 2.0 0.70 1.0 71.0 460
257.50 TSLA1424J257.5 0.05 0.00 0.05 11.0 0.09 125.0 14.0 239
257.50 TSLA1431J257.5 0.41 -0.39 0.41 10.0 0.57 53.0 12.0 51
260.00 TSLA1424J260 0.01 -0.03 0.01 1.0 0.08 183.0 33.0 778
260.00 TSLA1431J260 0.36 -0.14 0.28 76.0 0.43 43.0 151.0 778
262.50 TSLA1424J262.5 0.01 -0.10 0.01 12.0 0.08 131.0 2.0 216
262.50 TSLA1431J262.5 0.45 0.00 0.17 41.0 0.27 36.0 64.0 328
265.00 TSLA1424J265 0.04 0.01 0.01 12.0 0.10 151.0 1.0 563
265.00 TSLA1431J265 0.18 -0.14 0.07 15.0 0.20 6.0 22.0 280
267.50 TSLA1424J267.5 0.05 -0.13 0.01 1.0 0.10 184.0 32.0 150
267.50 TSLA1431J267.5 0.24 0.14 0.06 14.0 0.27 4.0 1.0 43
270.00 TSLA1424J270 0.27 0.00 0.02 10.0 0.07 33.0 7.0 304
270.00 TSLA1431J270 0.09 -0.14 0.03 10.0 0.18 45.0 83.0 200
272.50 TSLA1424J272.5 0.05 -0.05 0.01 1.0 0.11 139.0 1.0 196
272.50 TSLA1431J272.5 0.39 0.02 0.05 1.0 0.36 32.0 10.0 146
275.00 TSLA1424J275 0.01 -0.12 0.01 47.0 0.02 5.0 10.0 357
275.00 TSLA1431J275 0.25 0.01 0.02 10.0 0.14 10.0 1.0 136
277.50 TSLA1424J277.5 0.03 -0.15 0.02 72.0 0.11 220.0 2.0 200
277.50 TSLA1431J277.5 0.07 -0.09 0.16 4.0 0.13 25.0 1.0 23
280.00 TSLA1424J280 0.03 -0.02 0.03 2.0 0.05 39.0 3.0 317
280.00 TSLA1431J280 0.16 0.00 0.01 1.0 0.05 2.0 2.0 238
282.50 TSLA1424J282.5 0.08 -0.05 0.01 11.0 0.11 179.0 2.0 225
282.50 TSLA1431J282.5 0.09 -0.41 0.09 4.0 0.16 1.0 5.0 82
285.00 TSLA1424J285 0.06 -0.07 0.10 12.0 0.11 88.0 2.0 193
285.00 TSLA1431J285 0.30 -0.01 0.01 15.0 0.12 11.0 33.0 103
287.50 TSLA1424J287.5 1.70 1.57 0.01 60.0 0.11 113.0 25.0 273
287.50 TSLA1431J287.5 0.14 -0.36 0.09 10.0 0.11 27.0 1.0 10
290.00 TSLA1424J290 0.05 -0.08 0.10 1.0 0.07 57.0 4.0 232
290.00 TSLA1431J290 0.06 -0.44 0.02 10.0 0.11 96.0 16.0 72
292.50 TSLA1424J292.5 0.20 0.07 0.20 5.0 0.11 30.0 5.0 27
292.50 TSLA1431J292.5 1.70 1.20 0.02 10.0 0.15 15.0 2.0 2
295.00 TSLA1424J295 0.60 0.47 0.38 307.0 0.11 205.0 6.0 119
295.00 TSLA1431J295 0.11 0.10 0.01 1.0 0.11 14.0 2.0 63
297.50 TSLA1424J297.5 0.01 -0.12 0.01 2.0 0.11 35.0 2.0 37
297.50 TSLA1431J297.5 2.10 1.61 0.02 9.0 0.11 25.0 3.0 3
300.00 TSLA1424J300 0.01 -0.08 0.05 20.0 0.08 144.0 1.0 213
300.00 TSLA1431J300 0.07 0.03 0.01 1.0 0.11 51.0 53.0 113
302.50 TSLA1424J302.5 0.29 0.20 0.01 295.0 0.09 104.0 1.0 92
302.50 TSLA1431J302.5 1.80 1.32 0.03 1.0 0.12 27.0 2.0 2
305.00 TSLA1424J305 0.27 0.18 0.18 164.0 0.09 91.0 1.0 18
305.00 TSLA1431J305 0.07 -0.41 0.01 10.0 0.12 26.0 3.0 13
307.50 TSLA1424J307.5 0.39 0.30 0.13 192.0 0.09 39.0 1.0 13
307.50 TSLA1431J307.5 2.10 1.62 0.34 165.0 0.11 15.0 1.0 1
310.00 TSLA1424J310 0.44 0.35 0.44 1.0 0.09 79.0 1.0 44
310.00 TSLA1431J310 0.38 0.37 0.01 23.0 0.22 2.0 26.0 30
312.50 TSLA1424J312.5 1.67 1.58 0.04 346.0 0.09 40.0 10.0 11
312.50 TSLA1431J312.5 0.47 0.00 0.20 180.0 0.11 45.0 0.0 0
315.00 TSLA1424J315 0.26 0.13 0.01 310.0 0.13 151.0 5.0 8
315.00 TSLA1431J315 0.59 0.12 0.13 140.0 0.11 52.0 1.0 18
317.50 TSLA1424J317.5 3.34 3.24 0.02 69.0 0.13 148.0 4.0 20
317.50 TSLA1431J317.5 0.47 0.00 0.11 146.0 0.22 4.0 0.0 0
320.00 TSLA1424J320 0.09 0.00 0.05 177.0 0.09 120.0 54.0 101
320.00 TSLA1431J320 0.36 -0.11 0.03 134.0 0.22 4.0 4.0 14
322.50 TSLA1424J322.5 0.47 0.38 0.07 199.0 0.09 66.0 30.0 25
322.50 TSLA1431J322.5 0.47 0.00 0.03 161.0 0.11 28.0 0.0 0
325.00 TSLA1424J325 0.12 0.03 0.05 139.0 0.09 69.0 1.0 16
325.00 TSLA1431J325 0.26 -0.21 0.10 82.0 0.11 32.0 5.0 49
327.50 TSLA1424J327.5 0.13 0.00 0.03 184.0 0.13 109.0 0.0 0
327.50 TSLA1431J327.5 0.31 -0.15 0.01 89.0 0.11 33.0 1.0 63
330.00 TSLA1424J330 0.14 0.05 0.01 52.0 0.09 96.0 50.0 27
330.00 TSLA1431J330 0.46 0.00 0.00 0.0 0.11 53.0 0.0 0
335.00 TSLA1424J335 0.13 0.00 0.00 0.0 0.13 146.0 0.0 0
335.00 TSLA1431J335 0.46 0.00 0.00 0.0 0.22 4.0 0.0 0
340.00 TSLA1424J340 0.10 -0.03 0.10 5.0 0.13 81.0 5.0 6
350.00 TSLA1424J350 0.43 0.40 0.02 3.0 0.03 100.0 2.0 2

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
165.00 TSLA1424V165 0.13 0.00 0.16 1.0 0.11 153.0 0.0 0
165.00 TSLA1431V165 0.10 0.05 0.04 1.0 0.12 25.0 2.0 1
170.00 TSLA1424V170 0.02 -0.04 0.02 1.0 0.04 65.0 1.0 115
170.00 TSLA1431V170 0.15 -0.08 0.03 11.0 0.15 11.0 3.0 492
175.00 TSLA1424V175 0.02 -0.04 0.02 2.0 0.04 30.0 5.0 88
175.00 TSLA1431V175 0.40 0.25 0.05 10.0 0.18 36.0 16.0 45
180.00 TSLA1424V180 0.02 -0.02 0.02 2.0 0.10 289.0 2.0 135
180.00 TSLA1431V180 0.35 0.00 0.08 48.0 0.18 37.0 15.0 45
185.00 TSLA1424V185 0.12 0.00 0.04 15.0 0.11 174.0 5.0 57
185.00 TSLA1431V185 0.18 -0.12 0.13 10.0 0.27 136.0 8.0 64
190.00 TSLA1424V190 0.03 -0.07 0.03 1.0 0.07 151.0 21.0 426
190.00 TSLA1431V190 0.24 -0.34 0.19 48.0 0.33 110.0 6.0 254
195.00 TSLA1424V195 0.05 -0.11 0.01 81.0 0.05 12.0 48.0 384
195.00 TSLA1431V195 0.39 -0.48 0.30 21.0 0.35 15.0 55.0 141
200.00 TSLA1424V200 0.05 -0.13 0.02 40.0 0.07 24.0 135.0 1,135
200.00 TSLA1431V200 0.51 -0.44 0.45 10.0 0.76 10.0 152.0 623
205.00 TSLA1424V205 0.08 -0.19 0.04 66.0 0.13 101.0 175.0 719
205.00 TSLA1431V205 0.64 -0.64 0.56 72.0 0.72 50.0 127.0 826
210.00 TSLA1424V210 0.13 -0.32 0.09 35.0 0.18 39.0 284.0 1,478
210.00 TSLA1431V210 0.91 -0.91 0.80 83.0 0.97 10.0 190.0 835
215.00 TSLA1424V215 0.28 -0.49 0.19 10.0 0.31 217.0 795.0 1,483
215.00 TSLA1431V215 1.34 -1.22 1.22 90.0 1.35 63.0 69.0 563
220.00 TSLA1424V220 0.44 -0.88 0.42 7.0 0.49 7.0 1380.0 1,713
220.00 TSLA1431V220 1.92 -2.13 1.81 6.0 1.93 10.0 92.0 603
225.00 TSLA1424V225 0.91 -1.44 0.83 3.0 0.96 2.0 2241.0 1,791
225.00 TSLA1431V225 2.90 -2.45 2.84 5.0 3.05 140.0 294.0 361
227.50 TSLA1424V227.5 1.32 -1.83 1.20 1.0 1.35 2.0 1133.0 836
227.50 TSLA1431V227.5 3.64 -2.75 3.45 62.0 3.75 102.0 36.0 295
230.00 TSLA1424V230 1.78 -2.37 1.73 8.0 1.88 2.0 5115.0 2,225
230.00 TSLA1431V230 4.35 -3.07 4.00 2.0 4.30 2.0 191.0 437
232.50 TSLA1424V232.5 2.58 -2.82 2.58 6.0 2.67 1.0 2456.0 645
232.50 TSLA1431V232.5 5.30 -2.79 4.85 3.0 5.25 15.0 71.0 39
235.00 TSLA1424V235 3.60 -3.22 3.60 3.0 3.95 31.0 1561.0 1,043
235.00 TSLA1431V235 6.40 -3.52 6.00 2.0 6.35 12.0 103.0 175
237.50 TSLA1424V237.5 5.05 -3.55 4.85 1.0 5.05 1.0 179.0 259
237.50 TSLA1431V237.5 7.70 -3.75 7.25 2.0 7.60 12.0 18.0 42
240.00 TSLA1424V240 6.75 -3.95 5.85 26.0 6.65 2.0 285.0 527
240.00 TSLA1431V240 10.53 -2.47 8.50 10.0 9.10 10.0 6.0 512
242.50 TSLA1424V242.5 8.70 -3.95 8.05 1.0 8.55 13.0 24.0 374
242.50 TSLA1431V242.5 17.50 3.90 10.00 57.0 11.25 120.0 7.0 50
245.00 TSLA1424V245 10.55 -4.55 10.50 9.0 10.95 2.0 7.0 336
245.00 TSLA1431V245 14.10 -2.15 11.40 279.0 13.00 103.0 15.0 265
247.50 TSLA1424V247.5 12.75 -4.65 12.50 1.0 13.10 2.0 46.0 127
247.50 TSLA1431V247.5 17.34 -0.86 13.85 30.0 15.00 41.0 3.0 35
250.00 TSLA1424V250 14.85 -4.80 14.75 9.0 15.20 2.0 13.0 509
250.00 TSLA1431V250 16.20 -3.15 15.50 1.0 17.05 102.0 4.0 334
252.50 TSLA1424V252.5 17.75 -8.09 17.25 9.0 17.70 3.0 4.0 116
252.50 TSLA1431V252.5 21.60 0.05 17.95 41.0 19.20 121.0 4.0 83
255.00 TSLA1424V255 20.25 -2.80 19.70 9.0 20.15 2.0 35.0 454
255.00 TSLA1431V255 27.73 3.98 19.75 21.0 21.45 40.0 8.0 133
257.50 TSLA1424V257.5 26.25 -1.25 21.60 7.0 22.85 2.0 8.0 142
257.50 TSLA1431V257.5 26.10 -0.10 22.05 26.0 23.75 42.0 2.0 111
260.00 TSLA1424V260 29.55 0.00 24.10 61.0 25.85 65.0 19.0 408
260.00 TSLA1431V260 29.21 0.00 24.65 95.0 26.40 114.0 42.0 235
262.50 TSLA1424V262.5 34.34 3.74 26.60 56.0 28.80 58.0 1.0 303
262.50 TSLA1431V262.5 30.29 -0.66 26.80 10.0 29.05 10.0 1.0 44
265.00 TSLA1424V265 34.00 0.00 29.35 52.0 31.30 58.0 4.0 173
265.00 TSLA1431V265 31.30 -2.05 29.25 35.0 31.30 40.0 13.0 60
267.50 TSLA1424V267.5 36.35 0.00 31.80 56.0 33.65 61.0 1.0 139
267.50 TSLA1431V267.5 36.24 0.49 31.55 15.0 33.70 15.0 2.0 4
270.00 TSLA1424V270 38.42 0.00 34.50 37.0 35.85 51.0 2.0 108
270.00 TSLA1431V270 36.97 -2.20 34.10 15.0 36.00 15.0 1.0 76
272.50 TSLA1424V272.5 19.25 -20.75 36.20 10.0 38.25 10.0 235.0 65
272.50 TSLA1431V272.5 40.34 -0.26 36.40 15.0 38.50 15.0 1.0 4
275.00 TSLA1424V275 40.10 -2.90 38.70 10.0 40.75 10.0 3.0 62
275.00 TSLA1431V275 43.48 0.68 38.75 10.0 40.80 10.0 3.0 18
277.50 TSLA1424V277.5 50.03 4.73 41.20 10.0 43.25 10.0 1.0 4
277.50 TSLA1431V277.5 29.74 -14.91 41.20 10.0 43.30 10.0 1.0 5
280.00 TSLA1424V280 54.00 0.00 43.70 10.0 45.75 10.0 2.0 49
280.00 TSLA1431V280 58.62 10.57 43.70 10.0 45.80 10.0 1.0 27
282.50 TSLA1424V282.5 27.32 -22.48 46.20 10.0 48.25 10.0 1.0 12
282.50 TSLA1431V282.5 33.10 -17.40 45.95 1.0 48.60 1.0 1.0 1
285.00 TSLA1424V285 29.80 -22.55 48.70 10.0 50.75 10.0 1.0 13
285.00 TSLA1431V285 53.05 0.00 49.10 10.0 51.35 10.0 0.0 0
287.50 TSLA1424V287.5 40.40 -14.50 51.50 10.0 53.65 10.0 33.0 38
287.50 TSLA1431V287.5 55.25 0.00 51.60 10.0 53.85 10.0 0.0 0
290.00 TSLA1424V290 29.55 -27.75 53.95 31.0 56.80 22.0 13.0 4
290.00 TSLA1431V290 31.61 -26.44 54.10 10.0 56.35 10.0 10.0 10
292.50 TSLA1424V292.5 41.70 -18.20 56.30 31.0 58.40 38.0 10.0 11
292.50 TSLA1431V292.5 32.50 -27.55 55.90 1.0 58.60 1.0 10.0 10
295.00 TSLA1424V295 25.70 -36.60 58.80 31.0 60.90 31.0 4.0 4
295.00 TSLA1431V295 62.85 0.00 58.40 2.0 61.10 1.0 0.0 0
297.50 TSLA1424V297.5 41.50 -23.40 61.30 31.0 63.40 31.0 11.0 2
297.50 TSLA1431V297.5 65.50 0.00 61.20 10.0 63.25 10.0 0.0 0
300.00 TSLA1424V300 75.33 8.08 63.80 31.0 65.90 31.0 43.0 19
300.00 TSLA1431V300 76.00 8.20 63.70 10.0 65.75 10.0 13.0 13
302.50 TSLA1424V302.5 69.85 0.00 66.30 31.0 68.40 31.0 0.0 0
302.50 TSLA1431V302.5 44.65 -25.35 66.20 10.0 68.25 10.0 2.0 2
305.00 TSLA1424V305 72.45 0.00 69.00 10.0 71.10 10.0 0.0 0
305.00 TSLA1431V305 72.70 0.00 68.70 10.0 70.75 10.0 0.0 0
307.50 TSLA1424V307.5 74.95 0.00 71.30 31.0 73.40 31.0 0.0 0
307.50 TSLA1431V307.5 75.15 0.00 71.20 10.0 73.25 10.0 0.0 0
310.00 TSLA1424V310 53.64 -23.86 73.80 31.0 75.90 31.0 5.0 3
310.00 TSLA1431V310 77.80 0.00 73.70 10.0 75.75 10.0 0.0 0
312.50 TSLA1424V312.5 79.95 0.00 76.30 31.0 78.40 31.0 0.0 0
312.50 TSLA1431V312.5 80.30 0.00 76.20 10.0 78.25 10.0 0.0 0
315.00 TSLA1424V315 82.50 0.00 78.80 31.0 80.90 31.0 0.0 0
315.00 TSLA1431V315 82.40 0.00 78.35 2.0 81.55 1.0 0.0 0
317.50 TSLA1424V317.5 42.20 -42.75 81.80 21.0 84.70 10.0 12.0 12
317.50 TSLA1431V317.5 84.80 0.00 80.55 1.0 83.60 1.0 0.0 0
320.00 TSLA1424V320 87.35 0.00 83.80 31.0 85.90 31.0 0.0 0
320.00 TSLA1431V320 87.25 0.00 83.10 1.0 86.10 1.0 0.0 0
322.50 TSLA1424V322.5 89.80 0.00 86.30 21.0 88.40 28.0 0.0 0
322.50 TSLA1431V322.5 89.90 0.00 85.60 1.0 88.60 1.0 0.0 0
325.00 TSLA1424V325 92.40 0.00 88.20 1.0 91.50 1.0 0.0 0
325.00 TSLA1431V325 92.20 0.00 89.10 10.0 91.30 10.0 0.0 0
327.50 TSLA1424V327.5 94.75 0.00 91.15 10.0 93.20 10.0 0.0 0
327.50 TSLA1431V327.5 94.95 0.00 90.60 1.0 93.60 1.0 0.0 0
330.00 TSLA1424V330 97.40 0.00 93.65 10.0 95.70 10.0 0.0 0
330.00 TSLA1431V330 97.40 0.00 93.10 1.0 96.10 1.0 0.0 0
335.00 TSLA1424V335 102.65 0.00 98.65 10.0 100.70 10.0 0.0 0
335.00 TSLA1431V335 102.30 0.00 98.10 1.0 101.10 1.0 0.0 0
340.00 TSLA1424V340 107.25 0.00 103.65 10.0 105.70 10.0 0.0 0
350.00 TSLA1424V350 117.35 0.00 113.65 10.0 115.70 10.0 0.0 0