Tesla Motors Inc $193.91

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : TSLA  
Industries : Automotive / Auto Manufacturers - Major
Last Trade: 193.91
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 193.91
Open: 199.09
Bid: 195.76
Ask: 196.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSLA Trend Analysis - it has outperformed the S&P 500 by 329%
Options:

Call Options: TSLA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 TSLA1419D95 103.60 0.00 98.15 10.0 100.45 83.0 2.0 2
100.00 TSLA1419D100 92.24 0.00 93.25 50.0 95.50 316.0 50.0 493
105.00 TSLA1419D105 127.54 39.29 88.15 10.0 90.45 81.0 10.0 95
110.00 TSLA1419D110 111.40 28.15 83.25 44.0 85.45 214.0 60.0 118
115.00 TSLA1419D115 100.00 21.80 78.20 10.0 80.45 98.0 1.0 13
120.00 TSLA1419D120 73.25 0.00 73.10 10.0 75.50 131.0 0.0 0
125.00 TSLA1419D125 68.25 0.00 68.10 15.0 70.50 131.0 0.0 0
130.00 TSLA1419D130 69.63 6.43 63.25 1.0 65.45 94.0 3.0 4
135.00 TSLA1419D135 56.03 0.00 58.10 10.0 60.45 81.0 1.0 4
140.00 TSLA1419D140 72.93 19.68 53.25 8.0 55.45 98.0 1.0 2
145.00 TSLA1419D145 67.46 19.16 48.30 1.0 50.30 125.0 3.0 13
150.00 TSLA1419D150 44.21 0.00 43.25 21.0 45.45 25.0 4.0 23
150.00 TSLA1425D150 44.15 0.00 43.25 10.0 45.40 109.0 10.0 34
155.00 TSLA1419D155 39.65 0.00 38.30 60.0 40.35 301.0 23.0 53
155.00 TSLA1425D155 38.45 0.00 38.35 10.0 41.00 200.0 0.0 0
160.00 TSLA1419D160 33.50 0.00 33.35 74.0 35.30 302.0 20.0 64
160.00 TSLA1425D160 45.15 11.50 33.55 20.0 36.05 200.0 3.0 4
165.00 TSLA1419D165 29.65 0.00 28.35 28.0 30.40 287.0 3.0 32
165.00 TSLA1425D165 50.00 21.15 28.85 17.0 31.45 200.0 2.0 1
170.00 TSLA1419D170 16.00 0.00 23.40 29.0 24.50 26.0 10.0 55
170.00 TSLA1425D170 33.00 8.55 24.45 199.0 27.00 381.0 2.0 2
175.00 TSLA1419D175 19.68 0.00 18.70 25.0 19.55 1.0 60.0 66
175.00 TSLA1425D175 21.60 0.00 20.40 5.0 21.00 1.0 26.0 35
180.00 TSLA1419D180 15.05 0.00 14.15 92.0 14.85 36.0 254.0 158
180.00 TSLA1425D180 17.18 0.00 16.40 14.0 17.35 16.0 69.0 59
182.50 TSLA1419D182.5 12.60 0.00 12.05 3.0 12.40 5.0 148.0 105
185.00 TSLA1419D185 10.00 0.00 9.90 3.0 10.50 3.0 1557.0 405
185.00 TSLA1425D185 12.83 0.00 12.75 374.0 13.30 5.0 314.0 198
187.50 TSLA1419D187.5 7.95 0.00 7.80 12.0 8.10 10.0 1841.0 324
190.00 TSLA1419D190 6.40 0.00 6.15 2.0 6.35 4.0 8262.0 1,933
190.00 TSLA1425D190 9.85 0.00 9.50 378.0 10.05 6.0 1665.0 790
192.50 TSLA1419D192.5 4.55 0.00 4.55 4.0 4.75 6.0 3979.0 754
195.00 TSLA1419D195 3.25 0.00 3.25 4.0 3.40 5.0 9547.0 2,382
195.00 TSLA1425D195 7.00 0.00 6.90 174.0 7.40 90.0 897.0 530
197.50 TSLA1419D197.5 2.28 0.00 2.22 5.0 2.38 11.0 2745.0 1,039
200.00 TSLA1419D200 1.53 0.00 1.45 9.0 1.58 9.0 15016.0 6,083
200.00 TSLA1425D200 4.95 0.00 4.90 2.0 5.10 10.0 2281.0 1,231
202.50 TSLA1419D202.5 1.00 0.00 0.95 150.0 1.07 3.0 3171.0 1,741
205.00 TSLA1419D205 0.62 0.00 0.62 110.0 0.63 88.0 6854.0 3,439
205.00 TSLA1425D205 3.28 0.00 3.20 10.0 3.45 49.0 999.0 771
207.50 TSLA1419D207.5 0.39 0.00 0.39 1.0 0.44 2.0 1758.0 1,578
210.00 TSLA1419D210 0.25 0.00 0.23 4.0 0.27 65.0 4853.0 5,040
210.00 TSLA1425D210 2.36 0.00 1.98 16.0 2.25 10.0 1038.0 1,266
212.50 TSLA1419D212.5 0.18 0.00 0.11 15.0 0.20 133.0 541.0 953
215.00 TSLA1419D215 0.13 0.00 0.02 2.0 0.15 109.0 1599.0 3,291
215.00 TSLA1425D215 1.42 0.00 1.29 33.0 1.50 30.0 1334.0 2,288
217.50 TSLA1419D217.5 0.13 0.00 0.06 16.0 0.13 132.0 482.0 693
220.00 TSLA1419D220 0.08 0.00 0.07 14.0 0.09 141.0 1174.0 3,633
220.00 TSLA1425D220 0.90 0.00 0.79 92.0 0.95 2.0 949.0 1,223
222.50 TSLA1419D222.5 0.10 0.00 0.03 16.0 0.10 11.0 154.0 389
225.00 TSLA1419D225 0.05 0.00 0.04 4.0 0.07 2.0 499.0 3,321
225.00 TSLA1425D225 0.66 0.00 0.11 10.0 0.65 10.0 428.0 791
227.50 TSLA1419D227.5 0.05 0.00 0.03 1.0 0.08 122.0 54.0 285
230.00 TSLA1419D230 0.04 0.00 0.03 65.0 0.05 5.0 170.0 3,401
230.00 TSLA1425D230 0.48 0.00 0.29 33.0 0.53 96.0 615.0 1,089
232.50 TSLA1419D232.5 0.02 0.00 0.01 126.0 0.09 136.0 20.0 134
232.50 TSLA1425D232.5 0.24 0.00 0.20 59.0 0.44 151.0 32.0 184
235.00 TSLA1419D235 0.03 0.00 0.02 3.0 0.08 124.0 465.0 2,520
235.00 TSLA1425D235 0.20 0.00 0.13 98.0 0.39 89.0 23.0 540
237.50 TSLA1419D237.5 0.02 0.00 0.02 5.0 0.09 102.0 10.0 90
237.50 TSLA1425D237.5 0.25 0.00 0.07 142.0 0.32 156.0 80.0 227
240.00 TSLA1419D240 0.03 0.00 0.02 18.0 0.03 192.0 201.0 5,128
240.00 TSLA1425D240 0.18 0.00 0.04 100.0 0.27 98.0 200.0 605
242.50 TSLA1419D242.5 0.19 0.12 0.01 14.0 0.07 107.0 11.0 38
242.50 TSLA1425D242.5 0.27 0.00 0.08 10.0 0.24 96.0 1.0 449
245.00 TSLA1419D245 0.02 0.00 0.01 97.0 0.03 158.0 75.0 2,337
245.00 TSLA1425D245 0.12 0.00 0.10 2.0 0.22 123.0 39.0 317
247.50 TSLA1419D247.5 0.22 0.20 0.01 11.0 0.02 1.0 8.0 8
247.50 TSLA1425D247.5 0.17 0.00 0.05 1.0 0.21 10.0 7.0 255
250.00 TSLA1419D250 0.03 0.00 0.01 89.0 0.05 40.0 52.0 3,399
250.00 TSLA1425D250 0.12 0.00 0.05 4.0 0.17 72.0 181.0 630
252.50 TSLA1419D252.5 0.07 0.02 0.01 15.0 0.05 103.0 5.0 5
252.50 TSLA1425D252.5 0.12 0.00 0.01 88.0 0.19 49.0 4.0 466
255.00 TSLA1419D255 0.04 0.00 0.01 1.0 0.02 2.0 43.0 1,426
255.00 TSLA1425D255 0.07 0.00 0.01 24.0 0.07 18.0 7.0 551
257.50 TSLA1425D257.5 0.22 0.21 0.01 26.0 0.13 2.0 20.0 97
260.00 TSLA1419D260 0.01 0.00 0.02 1.0 0.01 103.0 51.0 2,833
260.00 TSLA1425D260 0.03 0.00 0.01 10.0 0.17 10.0 1.0 493
262.50 TSLA1425D262.5 0.05 0.00 0.05 1.0 0.18 33.0 1.0 54
265.00 TSLA1419D265 0.03 0.00 0.01 4.0 0.03 103.0 60.0 1,121
265.00 TSLA1425D265 0.23 0.08 0.01 2.0 0.15 33.0 1.0 41
267.50 TSLA1425D267.5 0.11 -0.06 0.01 2.0 0.17 33.0 3.0 25
270.00 TSLA1419D270 0.03 0.00 0.01 5.0 0.04 4.0 24.0 1,483
270.00 TSLA1425D270 0.05 0.00 0.01 50.0 0.17 33.0 8.0 191
272.50 TSLA1425D272.5 0.08 -0.17 0.01 2.0 0.25 37.0 11.0 24
275.00 TSLA1419D275 0.01 0.00 0.01 3.0 0.04 103.0 2.0 956
275.00 TSLA1425D275 0.10 0.05 0.01 17.0 0.05 4.0 1.0 26
277.50 TSLA1425D277.5 0.14 -0.11 0.01 25.0 0.25 37.0 3.0 55
280.00 TSLA1419D280 0.01 0.00 0.01 7.0 0.04 103.0 1.0 1,074
280.00 TSLA1425D280 0.07 0.00 0.01 22.0 0.15 79.0 22.0 116
282.50 TSLA1425D282.5 0.11 -0.14 0.01 5.0 0.25 37.0 8.0 34
285.00 TSLA1419D285 0.02 0.01 0.01 12.0 0.01 1.0 5.0 694
285.00 TSLA1425D285 0.21 -0.04 0.03 2.0 0.25 37.0 10.0 119
287.50 TSLA1425D287.5 0.01 -0.24 0.02 1.0 0.25 40.0 1.0 52
290.00 TSLA1419D290 0.02 -0.01 0.01 72.0 0.03 8.0 78.0 810
290.00 TSLA1425D290 0.03 0.00 0.03 3.0 0.03 70.0 64.0 136
292.50 TSLA1425D292.5 0.20 0.19 0.01 19.0 0.13 33.0 10.0 32
295.00 TSLA1419D295 0.04 0.01 0.01 1.0 0.03 8.0 11.0 499
295.00 TSLA1425D295 0.02 -0.23 0.01 22.0 0.25 39.0 1.0 5
297.50 TSLA1425D297.5 2.85 2.60 0.01 1.0 0.25 41.0 20.0 20
300.00 TSLA1419D300 0.01 0.00 0.01 10.0 0.01 100.0 11.0 1,783
300.00 TSLA1425D300 0.30 0.10 0.01 11.0 0.20 52.0 10.0 196
302.50 TSLA1425D302.5 0.22 0.00 0.01 14.0 0.22 40.0 0.0 0
305.00 TSLA1419D305 0.05 0.04 0.02 3.0 0.01 103.0 20.0 242
305.00 TSLA1425D305 0.35 0.15 0.01 16.0 0.20 40.0 20.0 21
310.00 TSLA1419D310 0.02 0.00 0.02 1.0 0.01 103.0 1.0 1,054
310.00 TSLA1425D310 0.13 -0.04 0.01 22.0 0.17 40.0 2.0 16
315.00 TSLA1419D315 0.01 0.00 0.02 1.0 0.01 103.0 1.0 499
320.00 TSLA1419D320 0.01 0.00 0.01 1.0 0.01 100.0 8.0 763
320.00 TSLA1425D320 0.07 -0.06 0.01 1.0 0.13 33.0 8.0 31
325.00 TSLA1419D325 0.03 0.02 0.01 4.0 0.01 100.0 3.0 654
330.00 TSLA1419D330 0.06 0.05 0.01 11.0 0.01 103.0 5.0 194
330.00 TSLA1425D330 0.20 0.07 0.03 1.0 0.13 36.0 20.0 63
335.00 TSLA1419D335 0.01 0.00 0.01 4.0 0.01 103.0 4.0 85
340.00 TSLA1419D340 0.03 0.02 0.01 15.0 0.01 100.0 1.0 179
340.00 TSLA1425D340 0.25 0.12 0.02 1.0 0.13 33.0 40.0 62
345.00 TSLA1419D345 0.05 0.04 0.01 15.0 0.01 100.0 2.0 422
350.00 TSLA1419D350 0.01 0.00 0.01 95.0 0.01 103.0 32.0 355
355.00 TSLA1419D355 0.03 0.02 0.01 15.0 0.01 100.0 2.0 34
360.00 TSLA1419D360 0.01 0.00 0.01 9.0 0.01 100.0 10.0 335
365.00 TSLA1419D365 0.03 0.02 0.01 15.0 0.01 100.0 2.0 37
370.00 TSLA1419D370 0.04 0.02 0.01 15.0 0.02 103.0 3.0 43
375.00 TSLA1419D375 0.03 0.01 0.01 15.0 0.02 50.0 2.0 229
380.00 TSLA1419D380 0.03 -0.01 0.01 15.0 0.04 102.0 3.0 21
385.00 TSLA1419D385 0.05 0.01 0.01 15.0 0.04 103.0 25.0 92
390.00 TSLA1419D390 0.03 0.01 0.01 15.0 0.02 103.0 4.0 92
395.00 TSLA1419D395 0.03 0.00 0.01 15.0 0.03 260.0 4.0 23
400.00 TSLA1419D400 0.01 0.00 0.01 168.0 0.01 164.0 1.0 2,545
405.00 TSLA1419D405 0.05 0.04 0.01 13.0 0.01 59.0 10.0 17
410.00 TSLA1419D410 0.05 0.04 0.01 13.0 0.01 129.0 19.0 126
415.00 TSLA1419D415 0.04 0.03 0.01 10.0 0.01 196.0 14.0 14
420.00 TSLA1419D420 0.04 0.03 0.01 8.0 0.01 194.0 8.0 17
425.00 TSLA1419D425 0.03 0.02 0.03 10.0 0.01 195.0 3.0 22
430.00 TSLA1419D430 0.03 0.02 0.03 5.0 0.01 240.0 5.0 41
435.00 TSLA1419D435 0.03 0.02 0.03 4.0 0.01 279.0 6.0 88
440.00 TSLA1419D440 0.04 0.03 0.01 4.0 0.01 110.0 1.0 81
445.00 TSLA1419D445 0.03 0.02 0.01 10.0 0.01 125.0 9.0 825
450.00 TSLA1419D450 0.01 0.00 0.01 10.0 0.01 142.0 5.0 1,115

Put Options: TSLA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 TSLA1419P95 0.01 0.00 0.01 5.0 0.01 103.0 5.0 225
100.00 TSLA1419P100 0.01 0.00 0.01 111.0 0.01 103.0 54.0 786
105.00 TSLA1419P105 0.03 0.02 0.01 1.0 0.01 103.0 36.0 5,019
110.00 TSLA1419P110 0.01 0.00 0.02 25.0 0.01 50.0 21.0 624
115.00 TSLA1419P115 0.01 -0.01 0.01 9.0 0.02 113.0 9.0 329
120.00 TSLA1419P120 0.01 0.00 0.01 7.0 0.03 119.0 98.0 919
125.00 TSLA1419P125 0.02 0.01 0.01 5.0 0.03 119.0 20.0 865
130.00 TSLA1419P130 0.02 0.00 0.01 30.0 0.04 174.0 20.0 1,093
135.00 TSLA1419P135 0.02 0.00 0.01 5.0 0.06 8.0 60.0 265
140.00 TSLA1419P140 0.03 0.00 0.02 5.0 0.07 8.0 4.0 1,537
145.00 TSLA1419P145 0.11 0.10 0.01 1.0 0.06 133.0 10.0 290
150.00 TSLA1419P150 0.05 0.00 0.02 19.0 0.06 141.0 294.0 1,001
150.00 TSLA1425P150 0.53 0.00 0.24 188.0 0.44 244.0 92.0 106
155.00 TSLA1419P155 0.04 0.00 0.01 112.0 0.08 223.0 307.0 4,449
155.00 TSLA1425P155 0.61 0.00 0.39 31.0 0.53 243.0 94.0 129
160.00 TSLA1419P160 0.08 0.00 0.02 10.0 0.10 1.0 540.0 1,810
160.00 TSLA1425P160 0.59 0.00 0.58 2.0 0.86 4.0 1203.0 488
165.00 TSLA1419P165 0.10 0.00 0.07 17.0 0.11 74.0 723.0 2,025
165.00 TSLA1425P165 0.93 0.00 0.85 1.0 1.01 82.0 546.0 355
170.00 TSLA1419P170 0.18 0.00 0.09 26.0 0.18 1.0 1765.0 5,567
170.00 TSLA1425P170 1.29 0.00 1.28 26.0 1.29 1.0 1724.0 2,310
175.00 TSLA1419P175 0.20 0.00 0.20 2.0 0.32 85.0 3734.0 3,259
175.00 TSLA1425P175 1.95 0.00 1.90 60.0 2.53 4.0 820.0 526
180.00 TSLA1419P180 0.51 0.00 0.49 4.0 0.55 4.0 6955.0 4,951
180.00 TSLA1425P180 2.87 0.00 2.74 360.0 2.99 61.0 797.0 590
182.50 TSLA1419P182.5 0.76 0.00 0.73 17.0 0.85 18.0 2121.0 942
185.00 TSLA1419P185 1.06 0.00 1.06 8.0 1.18 8.0 8244.0 5,488
185.00 TSLA1425P185 4.12 0.00 3.90 685.0 4.25 30.0 1254.0 754
187.50 TSLA1419P187.5 1.63 0.00 1.57 8.0 1.63 3.0 4099.0 1,199
190.00 TSLA1419P190 2.37 0.00 2.22 21.0 2.38 9.0 13431.0 4,949
190.00 TSLA1425P190 5.86 0.00 5.70 495.0 6.00 8.0 1652.0 1,009
192.50 TSLA1419P192.5 3.20 0.00 3.10 57.0 3.25 89.0 4137.0 1,029
195.00 TSLA1419P195 4.40 0.00 3.75 50.0 4.40 39.0 8688.0 2,192
195.00 TSLA1425P195 7.95 0.00 7.75 375.0 8.15 20.0 895.0 654
197.50 TSLA1419P197.5 5.85 0.00 5.75 4.0 5.90 6.0 3481.0 988
200.00 TSLA1419P200 7.53 0.00 7.40 23.0 7.60 6.0 5099.0 4,371
200.00 TSLA1425P200 10.55 0.00 10.35 190.0 10.80 85.0 1646.0 2,052
202.50 TSLA1419P202.5 9.30 0.00 9.30 28.0 9.75 28.0 715.0 894
205.00 TSLA1419P205 11.60 0.00 11.40 18.0 11.80 16.0 1229.0 4,515
205.00 TSLA1425P205 14.17 0.00 13.35 8.0 14.15 6.0 381.0 441
207.50 TSLA1419P207.5 13.95 0.00 12.95 49.0 13.65 193.0 77.0 589
210.00 TSLA1419P210 15.70 0.00 15.50 5.0 16.05 103.0 896.0 2,766
210.00 TSLA1425P210 18.15 0.00 17.30 330.0 18.70 417.0 83.0 651
212.50 TSLA1419P212.5 19.85 0.00 17.75 18.0 18.30 133.0 28.0 349
215.00 TSLA1419P215 21.17 0.00 20.80 76.0 21.60 120.0 367.0 2,040
215.00 TSLA1425P215 22.26 0.00 21.25 661.0 23.15 258.0 99.0 764
217.50 TSLA1419P217.5 27.15 0.00 22.80 2.0 23.60 7.0 1.0 64
220.00 TSLA1419P220 26.00 0.00 25.65 9.0 26.00 3.0 1009.0 3,819
220.00 TSLA1425P220 26.29 0.00 25.60 461.0 27.90 521.0 74.0 246
222.50 TSLA1419P222.5 28.00 0.00 27.25 199.0 29.30 417.0 230.0 186
225.00 TSLA1419P225 30.75 0.00 30.05 31.0 30.70 48.0 147.0 2,535
225.00 TSLA1425P225 39.92 0.00 30.20 321.0 32.60 320.0 10.0 128
227.50 TSLA1419P227.5 35.86 0.00 32.20 113.0 34.30 146.0 5.0 8
230.00 TSLA1419P230 35.85 0.00 35.85 1.0 36.40 6.0 118.0 1,766
230.00 TSLA1425P230 35.60 0.00 34.80 238.0 37.35 211.0 9.0 193
232.50 TSLA1419P232.5 37.20 0.00 37.20 33.0 39.30 159.0 0.0 0
232.50 TSLA1425P232.5 47.09 0.00 37.40 197.0 39.65 350.0 14.0 36
235.00 TSLA1419P235 43.56 0.00 39.95 40.0 40.70 8.0 117.0 1,470
235.00 TSLA1425P235 45.38 0.00 39.90 30.0 42.25 71.0 1.0 56
237.50 TSLA1419P237.5 42.20 0.00 42.20 36.0 43.20 14.0 0.0 0
237.50 TSLA1425P237.5 25.04 -17.31 42.35 31.0 44.65 113.0 2.0 20
240.00 TSLA1419P240 45.47 0.00 44.95 137.0 45.85 25.0 120.0 1,849
240.00 TSLA1425P240 46.22 0.00 44.75 14.0 47.05 165.0 2.0 95
242.50 TSLA1419P242.5 47.20 0.00 47.20 79.0 49.25 210.0 0.0 0
242.50 TSLA1425P242.5 38.00 -8.95 46.95 57.0 49.60 273.0 1.0 85
245.00 TSLA1419P245 50.71 0.00 50.15 117.0 51.40 109.0 33.0 464
245.00 TSLA1425P245 53.68 0.00 49.85 14.0 52.05 175.0 1.0 30
247.50 TSLA1419P247.5 52.00 0.00 52.00 137.0 54.25 159.0 0.0 0
247.50 TSLA1425P247.5 24.95 -27.10 52.05 55.0 54.50 179.0 128.0 263
250.00 TSLA1419P250 55.73 0.00 54.75 374.0 56.55 106.0 34.0 1,060
250.00 TSLA1425P250 45.76 -8.74 54.50 53.0 57.00 119.0 2.0 39
252.50 TSLA1419P252.5 57.05 0.00 57.05 77.0 59.35 226.0 0.0 0
252.50 TSLA1425P252.5 27.71 -29.24 56.95 48.0 59.40 102.0 1.0 3
255.00 TSLA1419P255 64.28 0.00 59.55 346.0 61.70 408.0 6.0 722
255.00 TSLA1425P255 66.20 0.00 59.50 135.0 62.10 177.0 9.0 21
257.50 TSLA1425P257.5 53.01 -8.94 61.95 44.0 64.35 146.0 1.0 6
260.00 TSLA1419P260 67.60 0.00 64.55 230.0 65.75 51.0 4.0 1,990
260.00 TSLA1425P260 55.10 -9.35 64.45 82.0 66.85 178.0 5.0 12
262.50 TSLA1425P262.5 38.25 -28.65 66.90 178.0 69.35 83.0 2.0 6
265.00 TSLA1419P265 80.00 0.00 69.65 112.0 70.90 45.0 13.0 158
265.00 TSLA1425P265 69.45 0.00 69.45 103.0 72.00 180.0 0.0 5
267.50 TSLA1425P267.5 46.05 -25.90 71.95 78.0 74.55 184.0 10.0 10
270.00 TSLA1419P270 79.15 0.00 74.50 194.0 75.85 50.0 8.0 254
270.00 TSLA1425P270 74.35 0.00 74.35 129.0 76.85 177.0 0.0 0
272.50 TSLA1425P272.5 76.85 0.00 76.85 129.0 79.35 177.0 0.0 0
275.00 TSLA1419P275 56.71 -22.94 79.65 53.0 82.00 273.0 1.0 54
275.00 TSLA1425P275 52.70 -26.70 79.40 66.0 81.80 178.0 20.0 20
277.50 TSLA1425P277.5 55.05 -26.85 81.90 175.0 84.30 61.0 10.0 10
280.00 TSLA1419P280 87.75 0.00 84.70 32.0 86.85 305.0 2.0 202
280.00 TSLA1425P280 84.45 0.00 84.45 99.0 86.80 178.0 0.0 0
282.50 TSLA1425P282.5 86.90 0.00 86.90 175.0 89.30 71.0 0.0 0
285.00 TSLA1419P285 75.55 -13.95 89.50 109.0 91.80 51.0 1.0 19
285.00 TSLA1425P285 89.45 0.00 89.45 97.0 91.95 179.0 0.0 0
287.50 TSLA1425P287.5 91.95 0.00 91.95 14.0 94.45 209.0 0.0 0
290.00 TSLA1419P290 53.25 -41.45 94.70 37.0 96.80 41.0 1.0 27
290.00 TSLA1425P290 94.45 0.00 94.45 41.0 96.95 146.0 0.0 0
292.50 TSLA1425P292.5 96.95 0.00 96.95 153.0 99.30 51.0 0.0 0
295.00 TSLA1419P295 57.90 -41.65 99.55 37.0 101.80 27.0 1.0 7
295.00 TSLA1425P295 99.40 0.00 99.40 163.0 101.80 25.0 0.0 0
297.50 TSLA1425P297.5 102.25 0.00 102.25 44.0 104.30 271.0 0.0 0
300.00 TSLA1419P300 107.75 0.00 104.50 223.0 106.75 269.0 2.0 601
300.00 TSLA1425P300 105.00 0.00 104.40 172.0 106.80 25.0 1.0 2
302.50 TSLA1425P302.5 106.90 0.00 106.90 172.0 109.30 25.0 0.0 0
305.00 TSLA1419P305 69.25 -40.30 109.55 27.0 111.75 37.0 4.0 8
305.00 TSLA1425P305 109.40 0.00 109.40 88.0 111.80 162.0 0.0 0
310.00 TSLA1419P310 107.35 -7.40 114.75 37.0 116.80 41.0 10.0 22
310.00 TSLA1425P310 114.40 0.00 114.40 43.0 116.80 182.0 0.0 0
315.00 TSLA1419P315 98.75 -20.85 119.60 37.0 121.80 27.0 10.0 21
320.00 TSLA1419P320 68.45 -56.20 124.65 92.0 126.80 12.0 3.0 5
320.00 TSLA1425P320 124.40 0.00 124.40 23.0 126.80 162.0 0.0 0
325.00 TSLA1419P325 75.40 -54.20 129.60 89.0 131.95 49.0 6.0 5
330.00 TSLA1419P330 127.30 -7.35 134.65 132.0 136.80 45.0 10.0 2
330.00 TSLA1425P330 134.40 0.00 134.40 160.0 136.90 170.0 0.0 0
335.00 TSLA1419P335 82.75 -56.80 139.55 37.0 141.80 27.0 1.0 8
340.00 TSLA1419P340 144.50 0.00 144.50 41.0 146.80 15.0 0.0 0
340.00 TSLA1425P340 144.40 0.00 144.40 15.0 146.85 159.0 0.0 0
345.00 TSLA1419P345 97.00 -52.55 149.55 37.0 151.80 41.0 9.0 9
350.00 TSLA1419P350 95.88 -58.62 154.50 60.0 156.80 29.0 10.0 1
355.00 TSLA1419P355 159.70 0.00 159.70 94.0 161.80 10.0 0.0 0
360.00 TSLA1419P360 164.50 0.00 164.50 27.0 166.80 87.0 0.0 0
365.00 TSLA1419P365 169.55 0.00 169.55 87.0 171.90 25.0 0.0 0
370.00 TSLA1419P370 174.50 0.00 174.50 19.0 176.80 15.0 0.0 0
375.00 TSLA1419P375 179.55 0.00 179.55 95.0 181.80 12.0 0.0 0
380.00 TSLA1419P380 184.55 0.00 184.55 37.0 186.80 27.0 0.0 0
385.00 TSLA1419P385 189.50 0.00 189.50 41.0 191.80 15.0 0.0 0
390.00 TSLA1419P390 194.50 0.00 194.50 41.0 196.80 15.0 0.0 0
395.00 TSLA1419P395 199.50 0.00 199.50 97.0 201.80 13.0 0.0 0
400.00 TSLA1419P400 204.55 0.00 204.55 197.0 206.80 99.0 0.0 0
405.00 TSLA1419P405 209.50 0.00 209.50 41.0 211.80 15.0 0.0 0
410.00 TSLA1419P410 214.50 0.00 214.50 41.0 216.80 15.0 0.0 0
415.00 TSLA1419P415 219.55 0.00 219.55 37.0 221.80 27.0 0.0 0
420.00 TSLA1419P420 224.50 0.00 224.50 43.0 226.80 37.0 0.0 0
425.00 TSLA1419P425 190.00 -39.55 229.55 111.0 231.80 45.0 4.0 4
430.00 TSLA1419P430 234.55 0.00 234.55 9.0 236.75 8.0 0.0 0
435.00 TSLA1419P435 239.55 0.00 239.55 96.0 241.80 13.0 0.0 0
440.00 TSLA1419P440 220.10 -24.45 244.55 56.0 246.80 41.0 2.0 1
445.00 TSLA1419P445 225.10 -24.45 249.55 111.0 251.80 42.0 1.0 5
450.00 TSLA1419P450 257.75 0.00 254.55 35.0 256.75 312.0 6.0 113
Trading Center