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 (2015-05-22)Premium Content

Tesla Motors Inc (TSLA)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150529C00130000 C 05/29/15 130.0 115.30 117.95
TSLA 150529C00135000 C 05/29/15 135.0 110.50 114.50
TSLA 150529C00140000 C 05/29/15 140.0 105.70 107.95
TSLA 150529C00145000 C 05/29/15 145.0 100.35 102.95
TSLA 150529C00150000 C 05/29/15 150.0 95.85 98.10
TSLA 150529C00155000 C 05/29/15 155.0 90.30 92.95
TSLA 150529C00160000 C 05/29/15 160.0 85.80 87.85
TSLA 150529C00165000 C 05/29/15 165.0 80.30 82.95
TSLA 150529C00170000 C 05/29/15 170.0 75.35 79.55
TSLA 150529C00172500 C 05/29/15 172.5 72.95 76.95
TSLA 150529C00175000 C 05/29/15 175.0 70.40 74.45
TSLA 150529C00177500 C 05/29/15 177.5 67.85 70.85
TSLA 150529C00180000 C 05/29/15 180.0 65.80 68.15
TSLA 150529C00182500 C 05/29/15 182.5 63.00 67.10
TSLA 150529C00185000 C 05/29/15 185.0 60.40 64.50
TSLA 150529C00187500 C 05/29/15 187.5 57.85 60.35
TSLA 150529C00190000 C 05/29/15 190.0 55.75 57.95
TSLA 150529C00192500 C 05/29/15 192.5 53.25 55.35
TSLA 150529C00195000 C 05/29/15 195.0 50.80 54.35
TSLA 150529C00197500 C 05/29/15 197.5 48.25 51.75
TSLA 150529C00200000 C 05/29/15 200.0 45.80 49.65
TSLA 150529C00202500 C 05/29/15 202.5 43.55 45.55
TSLA 150529C00205000 C 05/29/15 205.0 40.90 42.90
TSLA 150529C00207500 C 05/29/15 207.5 38.40 40.65
TSLA 150529C00210000 C 05/29/15 210.0 35.80 37.85
TSLA 150529C00212500 C 05/29/15 212.5 34.20 35.30
TSLA 150529C00215000 C 05/29/15 215.0 31.60 33.10
TSLA 150529C00217500 C 05/29/15 217.5 29.30 30.55
TSLA 150529C00220000 C 05/29/15 220.0 27.00 27.80
TSLA 150529C00222500 C 05/29/15 222.5 24.25 25.30
TSLA 150529C00225000 C 05/29/15 225.0 22.30 22.75
TSLA 150529C00227500 C 05/29/15 227.5 19.85 20.25
TSLA 150529C00230000 C 05/29/15 230.0 17.35 17.75
TSLA 150529C00232500 C 05/29/15 232.5 14.90 15.30
TSLA 150529C00235000 C 05/29/15 235.0 12.55 12.90
TSLA 150529C00237500 C 05/29/15 237.5 10.20 10.60
TSLA 150529C00240000 C 05/29/15 240.0 8.00 8.25
TSLA 150529C00242500 C 05/29/15 242.5 6.00 6.35
TSLA 150529C00245000 C 05/29/15 245.0 4.25 4.50
TSLA 150529C00247500 C 05/29/15 247.5 2.85 3.05
TSLA 150529C00250000 C 05/29/15 250.0 1.80 1.88
TSLA 150529C00252500 C 05/29/15 252.5 1.10 1.16
TSLA 150529C00255000 C 05/29/15 255.0 0.60 0.67
TSLA 150529C00257500 C 05/29/15 257.5 0.34 0.38
TSLA 150529C00260000 C 05/29/15 260.0 0.18 0.22
TSLA 150529C00262500 C 05/29/15 262.5 0.10 0.14
TSLA 150529C00265000 C 05/29/15 265.0 0.06 0.09
TSLA 150529C00267500 C 05/29/15 267.5 0.02 0.06
TSLA 150529C00270000 C 05/29/15 270.0 0.01 0.04
TSLA 150529C00272500 C 05/29/15 272.5 0.00 0.05
TSLA 150529C00275000 C 05/29/15 275.0 0.02 0.03
TSLA 150529C00277500 C 05/29/15 277.5 0.01 0.03
TSLA 150529C00280000 C 05/29/15 280.0 0.00 0.03
TSLA 150529C00282500 C 05/29/15 282.5 0.00 0.03
TSLA 150529C00285000 C 05/29/15 285.0 0.00 0.03
TSLA 150529C00290000 C 05/29/15 290.0 0.00 0.03
TSLA 150529C00295000 C 05/29/15 295.0 0.00 0.03
TSLA 150529C00300000 C 05/29/15 300.0 0.00 0.02
TSLA 150529C00305000 C 05/29/15 305.0 0.00 0.03
TSLA 150529P00130000 P 05/29/15 130.0 0.00 0.13
TSLA 150529P00135000 P 05/29/15 135.0 0.00 0.13
TSLA 150529P00140000 P 05/29/15 140.0 0.00 0.13
TSLA 150529P00145000 P 05/29/15 145.0 0.00 0.05
TSLA 150529P00150000 P 05/29/15 150.0 0.00 0.13
TSLA 150529P00155000 P 05/29/15 155.0 0.00 0.13
TSLA 150529P00160000 P 05/29/15 160.0 0.00 0.13
TSLA 150529P00165000 P 05/29/15 165.0 0.00 0.01
TSLA 150529P00170000 P 05/29/15 170.0 0.00 0.11
TSLA 150529P00172500 P 05/29/15 172.5 0.00 0.13
TSLA 150529P00175000 P 05/29/15 175.0 0.00 0.13
TSLA 150529P00177500 P 05/29/15 177.5 0.00 0.13
TSLA 150529P00180000 P 05/29/15 180.0 0.00 0.01
TSLA 150529P00182500 P 05/29/15 182.5 0.00 0.13
TSLA 150529P00185000 P 05/29/15 185.0 0.00 0.13
TSLA 150529P00187500 P 05/29/15 187.5 0.00 0.13
TSLA 150529P00190000 P 05/29/15 190.0 0.00 0.13
TSLA 150529P00192500 P 05/29/15 192.5 0.00 0.13
TSLA 150529P00195000 P 05/29/15 195.0 0.00 0.13
TSLA 150529P00197500 P 05/29/15 197.5 0.00 0.05
TSLA 150529P00200000 P 05/29/15 200.0 0.00 0.01
TSLA 150529P00202500 P 05/29/15 202.5 0.01 0.07
TSLA 150529P00205000 P 05/29/15 205.0 0.00 0.13
TSLA 150529P00207500 P 05/29/15 207.5 0.00 0.10
TSLA 150529P00210000 P 05/29/15 210.0 0.01 0.15
TSLA 150529P00212500 P 05/29/15 212.5 0.00 0.07
TSLA 150529P00215000 P 05/29/15 215.0 0.01 0.05
TSLA 150529P00217500 P 05/29/15 217.5 0.00 0.04
TSLA 150529P00220000 P 05/29/15 220.0 0.00 0.06
TSLA 150529P00222500 P 05/29/15 222.5 0.01 0.08
TSLA 150529P00225000 P 05/29/15 225.0 0.04 0.08
TSLA 150529P00227500 P 05/29/15 227.5 0.03 0.10
TSLA 150529P00230000 P 05/29/15 230.0 0.08 0.12
TSLA 150529P00232500 P 05/29/15 232.5 0.14 0.18
TSLA 150529P00235000 P 05/29/15 235.0 0.23 0.28
TSLA 150529P00237500 P 05/29/15 237.5 0.38 0.46
TSLA 150529P00240000 P 05/29/15 240.0 0.67 0.72
TSLA 150529P00242500 P 05/29/15 242.5 1.14 1.24
TSLA 150529P00245000 P 05/29/15 245.0 1.85 1.95
TSLA 150529P00247500 P 05/29/15 247.5 2.89 3.10
TSLA 150529P00250000 P 05/29/15 250.0 4.30 4.50
TSLA 150529P00252500 P 05/29/15 252.5 6.05 6.30
TSLA 150529P00255000 P 05/29/15 255.0 8.00 8.35
TSLA 150529P00257500 P 05/29/15 257.5 10.20 10.60
TSLA 150529P00260000 P 05/29/15 260.0 12.55 12.95
TSLA 150529P00262500 P 05/29/15 262.5 13.60 15.45
TSLA 150529P00265000 P 05/29/15 265.0 16.25 17.95
TSLA 150529P00267500 P 05/29/15 267.5 18.75 20.45
TSLA 150529P00270000 P 05/29/15 270.0 21.20 22.95
TSLA 150529P00272500 P 05/29/15 272.5 23.50 25.45
TSLA 150529P00275000 P 05/29/15 275.0 26.00 27.95
TSLA 150529P00277500 P 05/29/15 277.5 28.25 30.50
TSLA 150529P00280000 P 05/29/15 280.0 30.75 33.00
TSLA 150529P00282500 P 05/29/15 282.5 33.25 35.45
TSLA 150529P00285000 P 05/29/15 285.0 35.80 37.95
TSLA 150529P00290000 P 05/29/15 290.0 40.60 43.05
TSLA 150529P00295000 P 05/29/15 295.0 45.70 48.05
TSLA 150529P00300000 P 05/29/15 300.0 50.70 53.00
TSLA 150529P00305000 P 05/29/15 305.0 55.75 58.00
TSLA 150605C00145000 C 06/05/15 145.0 100.30 103.25
TSLA 150605C00150000 C 06/05/15 150.0 95.35 98.40
TSLA 150605C00155000 C 06/05/15 155.0 90.40 94.40
TSLA 150605C00160000 C 06/05/15 160.0 85.30 89.60
TSLA 150605C00165000 C 06/05/15 165.0 80.40 83.60
TSLA 150605C00170000 C 06/05/15 170.0 75.35 79.60
TSLA 150605C00175000 C 06/05/15 175.0 70.30 74.60
TSLA 150605C00180000 C 06/05/15 180.0 65.40 69.35
TSLA 150605C00185000 C 06/05/15 185.0 60.65 63.35
TSLA 150605C00187500 C 06/05/15 187.5 58.00 62.05
TSLA 150605C00190000 C 06/05/15 190.0 55.35 59.60
TSLA 150605C00192500 C 06/05/15 192.5 53.30 55.75
TSLA 150605C00195000 C 06/05/15 195.0 50.75 53.75
TSLA 150605C00197500 C 06/05/15 197.5 48.75 50.80
TSLA 150605C00200000 C 06/05/15 200.0 46.80 48.25
TSLA 150605C00202500 C 06/05/15 202.5 44.40 45.70
TSLA 150605C00205000 C 06/05/15 205.0 41.85 43.70
TSLA 150605C00207500 C 06/05/15 207.5 39.40 40.75
TSLA 150605C00210000 C 06/05/15 210.0 36.90 38.25
TSLA 150605C00212500 C 06/05/15 212.5 34.45 35.75
TSLA 150605C00215000 C 06/05/15 215.0 31.80 33.40
TSLA 150605C00217500 C 06/05/15 217.5 29.50 30.95
TSLA 150605C00220000 C 06/05/15 220.0 27.10 28.45
TSLA 150605C00222500 C 06/05/15 222.5 24.65 26.05
TSLA 150605C00225000 C 06/05/15 225.0 22.25 23.25
TSLA 150605C00227500 C 06/05/15 227.5 19.85 21.20
TSLA 150605C00230000 C 06/05/15 230.0 17.60 18.50
TSLA 150605C00232500 C 06/05/15 232.5 15.40 16.55
TSLA 150605C00235000 C 06/05/15 235.0 13.55 13.90
TSLA 150605C00237500 C 06/05/15 237.5 11.45 11.85
TSLA 150605C00240000 C 06/05/15 240.0 9.60 9.90
TSLA 150605C00242500 C 06/05/15 242.5 7.85 8.25
TSLA 150605C00245000 C 06/05/15 245.0 6.30 6.65
TSLA 150605C00247500 C 06/05/15 247.5 4.95 5.20
TSLA 150605C00250000 C 06/05/15 250.0 3.80 4.05
TSLA 150605C00252500 C 06/05/15 252.5 2.90 3.05
TSLA 150605C00255000 C 06/05/15 255.0 2.16 2.29
TSLA 150605C00257500 C 06/05/15 257.5 1.58 1.70
TSLA 150605C00260000 C 06/05/15 260.0 1.15 1.27
TSLA 150605C00262500 C 06/05/15 262.5 0.84 0.93
TSLA 150605C00265000 C 06/05/15 265.0 0.62 0.70
TSLA 150605C00267500 C 06/05/15 267.5 0.46 0.53
TSLA 150605C00270000 C 06/05/15 270.0 0.31 0.43
TSLA 150605C00272500 C 06/05/15 272.5 0.25 0.32
TSLA 150605C00275000 C 06/05/15 275.0 0.19 0.27
TSLA 150605C00277500 C 06/05/15 277.5 0.14 0.20
TSLA 150605C00280000 C 06/05/15 280.0 0.11 0.16
TSLA 150605C00285000 C 06/05/15 285.0 0.06 0.08
TSLA 150605C00290000 C 06/05/15 290.0 0.03 0.15
TSLA 150605C00295000 C 06/05/15 295.0 0.00 0.13
TSLA 150605C00300000 C 06/05/15 300.0 0.00 0.03
TSLA 150605P00145000 P 06/05/15 145.0 0.00 0.10
TSLA 150605P00150000 P 06/05/15 150.0 0.00 0.05
TSLA 150605P00155000 P 06/05/15 155.0 0.00 0.10
TSLA 150605P00160000 P 06/05/15 160.0 0.00 0.11
TSLA 150605P00165000 P 06/05/15 165.0 0.00 0.12
TSLA 150605P00170000 P 06/05/15 170.0 0.00 0.11
TSLA 150605P00175000 P 06/05/15 175.0 0.00 0.13
TSLA 150605P00180000 P 06/05/15 180.0 0.00 0.13
TSLA 150605P00185000 P 06/05/15 185.0 0.00 0.14
TSLA 150605P00187500 P 06/05/15 187.5 0.00 0.14
TSLA 150605P00190000 P 06/05/15 190.0 0.00 0.14
TSLA 150605P00192500 P 06/05/15 192.5 0.00 0.14
TSLA 150605P00195000 P 06/05/15 195.0 0.00 0.14
TSLA 150605P00197500 P 06/05/15 197.5 0.00 0.06
TSLA 150605P00200000 P 06/05/15 200.0 0.01 0.16
TSLA 150605P00202500 P 06/05/15 202.5 0.00 0.13
TSLA 150605P00205000 P 06/05/15 205.0 0.01 0.18
TSLA 150605P00207500 P 06/05/15 207.5 0.03 0.11
TSLA 150605P00210000 P 06/05/15 210.0 0.03 0.14
TSLA 150605P00212500 P 06/05/15 212.5 0.06 0.13
TSLA 150605P00215000 P 06/05/15 215.0 0.08 0.15
TSLA 150605P00217500 P 06/05/15 217.5 0.13 0.17
TSLA 150605P00220000 P 06/05/15 220.0 0.18 0.24
TSLA 150605P00222500 P 06/05/15 222.5 0.25 0.30
TSLA 150605P00225000 P 06/05/15 225.0 0.34 0.40
TSLA 150605P00227500 P 06/05/15 227.5 0.48 0.50
TSLA 150605P00230000 P 06/05/15 230.0 0.67 0.70
TSLA 150605P00232500 P 06/05/15 232.5 0.89 0.97
TSLA 150605P00235000 P 06/05/15 235.0 1.23 1.31
TSLA 150605P00237500 P 06/05/15 237.5 1.67 1.77
TSLA 150605P00240000 P 06/05/15 240.0 2.26 2.38
TSLA 150605P00242500 P 06/05/15 242.5 3.00 3.20
TSLA 150605P00245000 P 06/05/15 245.0 3.95 4.15
TSLA 150605P00247500 P 06/05/15 247.5 5.05 5.30
TSLA 150605P00250000 P 06/05/15 250.0 6.35 6.65
TSLA 150605P00252500 P 06/05/15 252.5 7.90 8.45
TSLA 150605P00255000 P 06/05/15 255.0 9.60 9.95
TSLA 150605P00257500 P 06/05/15 257.5 11.55 11.90
TSLA 150605P00260000 P 06/05/15 260.0 13.35 14.35
TSLA 150605P00262500 P 06/05/15 262.5 15.35 16.50
TSLA 150605P00265000 P 06/05/15 265.0 17.60 18.80
TSLA 150605P00267500 P 06/05/15 267.5 19.90 21.20
TSLA 150605P00270000 P 06/05/15 270.0 22.25 23.55
TSLA 150605P00272500 P 06/05/15 272.5 24.65 26.20
TSLA 150605P00275000 P 06/05/15 275.0 27.10 28.40
TSLA 150605P00277500 P 06/05/15 277.5 29.45 30.85
TSLA 150605P00280000 P 06/05/15 280.0 32.00 33.35
TSLA 150605P00285000 P 06/05/15 285.0 36.95 38.40
TSLA 150605P00290000 P 06/05/15 290.0 40.85 43.25
TSLA 150605P00295000 P 06/05/15 295.0 45.80 49.35
TSLA 150605P00300000 P 06/05/15 300.0 50.80 54.35
TSLA 150612C00150000 C 06/12/15 150.0 95.35 99.65
TSLA 150612C00155000 C 06/12/15 155.0 90.35 94.65
TSLA 150612C00160000 C 06/12/15 160.0 85.35 89.65
TSLA 150612C00165000 C 06/12/15 165.0 80.35 84.50
TSLA 150612C00170000 C 06/12/15 170.0 75.35 79.05
TSLA 150612C00175000 C 06/12/15 175.0 70.40 74.65
TSLA 150612C00180000 C 06/12/15 180.0 65.75 69.30
TSLA 150612C00185000 C 06/12/15 185.0 60.85 64.30
TSLA 150612C00190000 C 06/12/15 190.0 56.40 58.25
TSLA 150612C00195000 C 06/12/15 195.0 51.60 53.40
TSLA 150612C00197500 C 06/12/15 197.5 48.95 50.85
TSLA 150612C00200000 C 06/12/15 200.0 46.45 48.25
TSLA 150612C00202500 C 06/12/15 202.5 44.30 45.80
TSLA 150612C00205000 C 06/12/15 205.0 42.00 43.40
TSLA 150612C00207500 C 06/12/15 207.5 39.45 41.10
TSLA 150612C00210000 C 06/12/15 210.0 37.00 38.45
TSLA 150612C00212500 C 06/12/15 212.5 34.55 36.05
TSLA 150612C00215000 C 06/12/15 215.0 31.90 33.55
TSLA 150612C00217500 C 06/12/15 217.5 29.80 31.20
TSLA 150612C00220000 C 06/12/15 220.0 27.45 28.80
TSLA 150612C00222500 C 06/12/15 222.5 24.95 26.35
TSLA 150612C00225000 C 06/12/15 225.0 22.75 24.10
TSLA 150612C00227500 C 06/12/15 227.5 20.50 21.65
TSLA 150612C00230000 C 06/12/15 230.0 18.65 19.10
TSLA 150612C00232500 C 06/12/15 232.5 16.60 17.35
TSLA 150612C00235000 C 06/12/15 235.0 14.55 15.00
TSLA 150612C00237500 C 06/12/15 237.5 12.70 13.05
TSLA 150612C00240000 C 06/12/15 240.0 10.85 11.30
TSLA 150612C00242500 C 06/12/15 242.5 9.25 9.60
TSLA 150612C00245000 C 06/12/15 245.0 7.75 8.10
TSLA 150612C00247500 C 06/12/15 247.5 6.40 6.70
TSLA 150612C00250000 C 06/12/15 250.0 5.25 5.50
TSLA 150612C00252500 C 06/12/15 252.5 4.20 4.50
TSLA 150612C00255000 C 06/12/15 255.0 3.40 3.60
TSLA 150612C00257500 C 06/12/15 257.5 2.66 2.88
TSLA 150612C00260000 C 06/12/15 260.0 2.11 2.26
TSLA 150612C00262500 C 06/12/15 262.5 1.64 1.79
TSLA 150612C00265000 C 06/12/15 265.0 1.28 1.41
TSLA 150612C00267500 C 06/12/15 267.5 0.99 1.13
TSLA 150612C00270000 C 06/12/15 270.0 0.78 0.87
TSLA 150612C00272500 C 06/12/15 272.5 0.61 0.73
TSLA 150612C00275000 C 06/12/15 275.0 0.46 0.59
TSLA 150612C00280000 C 06/12/15 280.0 0.25 0.41
TSLA 150612C00285000 C 06/12/15 285.0 0.17 0.31
TSLA 150612C00290000 C 06/12/15 290.0 0.06 0.24
TSLA 150612C00295000 C 06/12/15 295.0 0.01 0.19
TSLA 150612C00300000 C 06/12/15 300.0 0.05 0.13
TSLA 150612P00150000 P 06/12/15 150.0 0.00 0.13
TSLA 150612P00155000 P 06/12/15 155.0 0.00 0.13
TSLA 150612P00160000 P 06/12/15 160.0 0.00 0.13
TSLA 150612P00165000 P 06/12/15 165.0 0.00 0.11
TSLA 150612P00170000 P 06/12/15 170.0 0.00 0.13
TSLA 150612P00175000 P 06/12/15 175.0 0.00 0.17
TSLA 150612P00180000 P 06/12/15 180.0 0.00 0.17
TSLA 150612P00185000 P 06/12/15 185.0 0.00 0.18
TSLA 150612P00190000 P 06/12/15 190.0 0.00 0.19
TSLA 150612P00195000 P 06/12/15 195.0 0.03 0.11
TSLA 150612P00197500 P 06/12/15 197.5 0.04 0.13
TSLA 150612P00200000 P 06/12/15 200.0 0.10 0.14
TSLA 150612P00202500 P 06/12/15 202.5 0.10 0.18
TSLA 150612P00205000 P 06/12/15 205.0 0.13 0.21
TSLA 150612P00207500 P 06/12/15 207.5 0.17 0.24
TSLA 150612P00210000 P 06/12/15 210.0 0.21 0.29
TSLA 150612P00212500 P 06/12/15 212.5 0.26 0.35
TSLA 150612P00215000 P 06/12/15 215.0 0.33 0.43
TSLA 150612P00217500 P 06/12/15 217.5 0.41 0.52
TSLA 150612P00220000 P 06/12/15 220.0 0.54 0.62
TSLA 150612P00222500 P 06/12/15 222.5 0.69 0.78
TSLA 150612P00225000 P 06/12/15 225.0 0.90 0.97
TSLA 150612P00227500 P 06/12/15 227.5 1.09 1.37
TSLA 150612P00230000 P 06/12/15 230.0 1.42 1.55
TSLA 150612P00232500 P 06/12/15 232.5 1.79 1.94
TSLA 150612P00235000 P 06/12/15 235.0 2.28 2.44
TSLA 150612P00237500 P 06/12/15 237.5 2.84 3.05
TSLA 150612P00240000 P 06/12/15 240.0 3.55 3.75
TSLA 150612P00242500 P 06/12/15 242.5 4.40 4.65
TSLA 150612P00245000 P 06/12/15 245.0 5.35 5.65
TSLA 150612P00247500 P 06/12/15 247.5 6.50 6.80
TSLA 150612P00250000 P 06/12/15 250.0 7.85 8.15
TSLA 150612P00252500 P 06/12/15 252.5 9.30 9.70
TSLA 150612P00255000 P 06/12/15 255.0 10.95 11.30
TSLA 150612P00257500 P 06/12/15 257.5 12.70 13.10
TSLA 150612P00260000 P 06/12/15 260.0 14.55 15.00
TSLA 150612P00262500 P 06/12/15 262.5 16.65 17.10
TSLA 150612P00265000 P 06/12/15 265.0 18.40 19.40
TSLA 150612P00267500 P 06/12/15 267.5 20.55 21.75
TSLA 150612P00270000 P 06/12/15 270.0 22.85 24.05
TSLA 150612P00272500 P 06/12/15 272.5 25.05 26.40
TSLA 150612P00275000 P 06/12/15 275.0 27.50 28.75
TSLA 150612P00280000 P 06/12/15 280.0 32.35 33.90
TSLA 150612P00285000 P 06/12/15 285.0 37.15 38.65
TSLA 150612P00290000 P 06/12/15 290.0 42.10 43.65
TSLA 150612P00295000 P 06/12/15 295.0 47.05 48.65
TSLA 150612P00300000 P 06/12/15 300.0 52.00 53.35
TSLA 150619C00035000 C 06/19/15 35.0 210.35 213.70
TSLA 150619C00040000 C 06/19/15 40.0 205.25 208.35
TSLA 150619C00045000 C 06/19/15 45.0 200.40 203.90
TSLA 150619C00050000 C 06/19/15 50.0 195.35 199.60
TSLA 150619C00055000 C 06/19/15 55.0 190.35 194.70
TSLA 150619C00060000 C 06/19/15 60.0 185.35 189.30
TSLA 150619C00065000 C 06/19/15 65.0 180.45 183.40
TSLA 150619C00070000 C 06/19/15 70.0 175.40 179.55
TSLA 150619C00075000 C 06/19/15 75.0 170.45 174.55
TSLA 150619C00080000 C 06/19/15 80.0 165.70 168.20
TSLA 150619C00085000 C 06/19/15 85.0 160.40 164.60
TSLA 150619C00090000 C 06/19/15 90.0 155.50 159.55
TSLA 150619C00095000 C 06/19/15 95.0 150.40 154.55
TSLA 150619C00100000 C 06/19/15 100.0 145.50 149.60
TSLA 150619C00105000 C 06/19/15 105.0 140.30 144.55
TSLA 150619C00110000 C 06/19/15 110.0 135.35 139.25
TSLA 150619C00115000 C 06/19/15 115.0 130.30 134.65
TSLA 150619C00120000 C 06/19/15 120.0 125.40 129.25
TSLA 150619C00125000 C 06/19/15 125.0 120.35 124.15
TSLA 150619C00130000 C 06/19/15 130.0 115.40 118.20
TSLA 150619C00135000 C 06/19/15 135.0 110.45 114.45
TSLA 150619C00140000 C 06/19/15 140.0 105.35 109.30
TSLA 150619C00145000 C 06/19/15 145.0 100.50 104.55
TSLA 150619C00150000 C 06/19/15 150.0 95.30 98.40
TSLA 150619C00155000 C 06/19/15 155.0 90.40 93.20
TSLA 150619C00160000 C 06/19/15 160.0 85.55 89.60
TSLA 150619C00165000 C 06/19/15 165.0 80.55 84.25
TSLA 150619C00170000 C 06/19/15 170.0 76.90 78.20
TSLA 150619C00175000 C 06/19/15 175.0 71.85 73.20
TSLA 150619C00180000 C 06/19/15 180.0 66.90 68.15
TSLA 150619C00185000 C 06/19/15 185.0 61.90 63.15
TSLA 150619C00190000 C 06/19/15 190.0 56.85 58.30
TSLA 150619C00195000 C 06/19/15 195.0 51.80 53.25
TSLA 150619C00200000 C 06/19/15 200.0 46.85 48.30
TSLA 150619C00205000 C 06/19/15 205.0 42.15 43.55
TSLA 150619C00210000 C 06/19/15 210.0 37.30 38.20
TSLA 150619C00212500 C 06/19/15 212.5 34.80 36.30
TSLA 150619C00215000 C 06/19/15 215.0 32.65 33.60
TSLA 150619C00217500 C 06/19/15 217.5 30.15 31.50
TSLA 150619C00220000 C 06/19/15 220.0 28.00 28.95
TSLA 150619C00222500 C 06/19/15 222.5 25.65 26.70
TSLA 150619C00225000 C 06/19/15 225.0 23.50 24.35
TSLA 150619C00227500 C 06/19/15 227.5 21.50 22.00
TSLA 150619C00230000 C 06/19/15 230.0 19.40 19.85
TSLA 150619C00232500 C 06/19/15 232.5 17.35 17.90
TSLA 150619C00235000 C 06/19/15 235.0 15.40 15.90
TSLA 150619C00237500 C 06/19/15 237.5 13.60 13.90
TSLA 150619C00240000 C 06/19/15 240.0 11.90 12.20
TSLA 150619C00242500 C 06/19/15 242.5 10.35 10.55
TSLA 150619C00245000 C 06/19/15 245.0 8.90 9.10
TSLA 150619C00247500 C 06/19/15 247.5 7.55 7.75
TSLA 150619C00250000 C 06/19/15 250.0 6.35 6.55
TSLA 150619C00252500 C 06/19/15 252.5 5.30 5.50
TSLA 150619C00255000 C 06/19/15 255.0 4.40 4.60
TSLA 150619C00257500 C 06/19/15 257.5 3.65 3.80
TSLA 150619C00260000 C 06/19/15 260.0 3.00 3.15
TSLA 150619C00262500 C 06/19/15 262.5 2.44 2.55
TSLA 150619C00265000 C 06/19/15 265.0 1.96 2.09
TSLA 150619C00267500 C 06/19/15 267.5 1.61 1.70
TSLA 150619C00270000 C 06/19/15 270.0 1.31 1.40
TSLA 150619C00272500 C 06/19/15 272.5 1.07 1.16
TSLA 150619C00275000 C 06/19/15 275.0 0.88 0.96
TSLA 150619C00277500 C 06/19/15 277.5 0.72 0.80
TSLA 150619C00280000 C 06/19/15 280.0 0.60 0.66
TSLA 150619C00282500 C 06/19/15 282.5 0.50 0.56
TSLA 150619C00285000 C 06/19/15 285.0 0.41 0.47
TSLA 150619C00290000 C 06/19/15 290.0 0.30 0.34
TSLA 150619C00295000 C 06/19/15 295.0 0.21 0.29
TSLA 150619C00300000 C 06/19/15 300.0 0.17 0.19
TSLA 150619C00305000 C 06/19/15 305.0 0.03 0.20
TSLA 150619C00310000 C 06/19/15 310.0 0.09 0.13
TSLA 150619C00315000 C 06/19/15 315.0 0.06 0.16
TSLA 150619C00320000 C 06/19/15 320.0 0.05 0.14
TSLA 150619C00325000 C 06/19/15 325.0 0.00 0.10
TSLA 150619C00330000 C 06/19/15 330.0 0.00 0.13
TSLA 150619C00335000 C 06/19/15 335.0 0.00 0.12
TSLA 150619C00340000 C 06/19/15 340.0 0.01 0.12
TSLA 150619C00345000 C 06/19/15 345.0 0.00 0.12
TSLA 150619C00350000 C 06/19/15 350.0 0.00 0.11
TSLA 150619C00355000 C 06/19/15 355.0 0.00 0.11
TSLA 150619C00360000 C 06/19/15 360.0 0.00 0.11
TSLA 150619C00365000 C 06/19/15 365.0 0.00 0.11
TSLA 150619C00370000 C 06/19/15 370.0 0.00 0.11
TSLA 150619C00375000 C 06/19/15 375.0 0.00 0.11
TSLA 150619C00380000 C 06/19/15 380.0 0.00 0.11
TSLA 150619C00385000 C 06/19/15 385.0 0.00 0.11
TSLA 150619C00390000 C 06/19/15 390.0 0.00 0.11
TSLA 150619C00395000 C 06/19/15 395.0 0.00 0.11
TSLA 150619C00400000 C 06/19/15 400.0 0.00 0.05
TSLA 150619C00405000 C 06/19/15 405.0 0.00 0.11
TSLA 150619C00410000 C 06/19/15 410.0 0.00 0.11
TSLA 150619C00415000 C 06/19/15 415.0 0.00 0.11
TSLA 150619C00420000 C 06/19/15 420.0 0.00 0.11
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.11
TSLA 150619C00430000 C 06/19/15 430.0 0.00 0.11
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.11
TSLA 150619C00440000 C 06/19/15 440.0 0.00 0.11
TSLA 150619C00445000 C 06/19/15 445.0 0.00 0.11
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.11
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.11
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.11
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.11
TSLA 150619C00470000 C 06/19/15 470.0 0.00 0.03
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.02
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.02
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.11
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.11
TSLA 150619P00055000 P 06/19/15 55.0 0.00 0.11
TSLA 150619P00060000 P 06/19/15 60.0 0.00 0.11
TSLA 150619P00065000 P 06/19/15 65.0 0.00 0.11
TSLA 150619P00070000 P 06/19/15 70.0 0.00 0.11
TSLA 150619P00075000 P 06/19/15 75.0 0.00 0.11
TSLA 150619P00080000 P 06/19/15 80.0 0.00 0.11
TSLA 150619P00085000 P 06/19/15 85.0 0.00 0.10
TSLA 150619P00090000 P 06/19/15 90.0 0.01 0.10
TSLA 150619P00095000 P 06/19/15 95.0 0.01 0.05
TSLA 150619P00100000 P 06/19/15 100.0 0.01 0.02
TSLA 150619P00105000 P 06/19/15 105.0 0.00 0.05
TSLA 150619P00110000 P 06/19/15 110.0 0.00 0.10
TSLA 150619P00115000 P 06/19/15 115.0 0.01 0.06
TSLA 150619P00120000 P 06/19/15 120.0 0.00 0.05
TSLA 150619P00125000 P 06/19/15 125.0 0.00 0.13
TSLA 150619P00130000 P 06/19/15 130.0 0.00 0.05
TSLA 150619P00135000 P 06/19/15 135.0 0.00 0.05
TSLA 150619P00140000 P 06/19/15 140.0 0.01 0.05
TSLA 150619P00145000 P 06/19/15 145.0 0.01 0.09
TSLA 150619P00150000 P 06/19/15 150.0 0.03 0.09
TSLA 150619P00155000 P 06/19/15 155.0 0.02 0.07
TSLA 150619P00160000 P 06/19/15 160.0 0.03 0.05
TSLA 150619P00165000 P 06/19/15 165.0 0.03 0.10
TSLA 150619P00170000 P 06/19/15 170.0 0.06 0.12
TSLA 150619P00175000 P 06/19/15 175.0 0.05 0.12
TSLA 150619P00180000 P 06/19/15 180.0 0.05 0.13
TSLA 150619P00185000 P 06/19/15 185.0 0.09 0.16
TSLA 150619P00190000 P 06/19/15 190.0 0.15 0.20
TSLA 150619P00195000 P 06/19/15 195.0 0.19 0.23
TSLA 150619P00200000 P 06/19/15 200.0 0.25 0.30
TSLA 150619P00205000 P 06/19/15 205.0 0.35 0.41
TSLA 150619P00210000 P 06/19/15 210.0 0.50 0.56
TSLA 150619P00212500 P 06/19/15 212.5 0.57 0.76
TSLA 150619P00215000 P 06/19/15 215.0 0.71 0.76
TSLA 150619P00217500 P 06/19/15 217.5 0.85 0.92
TSLA 150619P00220000 P 06/19/15 220.0 1.01 1.06
TSLA 150619P00222500 P 06/19/15 222.5 1.22 1.34
TSLA 150619P00225000 P 06/19/15 225.0 1.48 1.56
TSLA 150619P00227500 P 06/19/15 227.5 1.81 1.89
TSLA 150619P00230000 P 06/19/15 230.0 2.21 2.29
TSLA 150619P00232500 P 06/19/15 232.5 2.68 2.79
TSLA 150619P00235000 P 06/19/15 235.0 3.20 3.35
TSLA 150619P00237500 P 06/19/15 237.5 3.90 4.05
TSLA 150619P00240000 P 06/19/15 240.0 4.65 4.80
TSLA 150619P00242500 P 06/19/15 242.5 5.55 5.70
TSLA 150619P00245000 P 06/19/15 245.0 6.55 6.75
TSLA 150619P00247500 P 06/19/15 247.5 7.70 7.95
TSLA 150619P00250000 P 06/19/15 250.0 9.05 9.25
TSLA 150619P00252500 P 06/19/15 252.5 10.45 10.75
TSLA 150619P00255000 P 06/19/15 255.0 12.05 12.30
TSLA 150619P00257500 P 06/19/15 257.5 13.75 14.10
TSLA 150619P00260000 P 06/19/15 260.0 15.55 16.00
TSLA 150619P00262500 P 06/19/15 262.5 17.50 17.85
TSLA 150619P00265000 P 06/19/15 265.0 19.50 19.90
TSLA 150619P00267500 P 06/19/15 267.5 21.30 22.40
TSLA 150619P00270000 P 06/19/15 270.0 23.70 24.55
TSLA 150619P00272500 P 06/19/15 272.5 25.60 26.85
TSLA 150619P00275000 P 06/19/15 275.0 28.05 29.15
TSLA 150619P00277500 P 06/19/15 277.5 30.30 31.65
TSLA 150619P00280000 P 06/19/15 280.0 32.70 33.95
TSLA 150619P00282500 P 06/19/15 282.5 35.10 36.50
TSLA 150619P00285000 P 06/19/15 285.0 37.60 38.65
TSLA 150619P00290000 P 06/19/15 290.0 42.30 43.60
TSLA 150619P00295000 P 06/19/15 295.0 46.80 48.95
TSLA 150619P00300000 P 06/19/15 300.0 52.15 53.45
TSLA 150619P00305000 P 06/19/15 305.0 56.70 58.65
TSLA 150619P00310000 P 06/19/15 310.0 61.95 63.55
TSLA 150619P00315000 P 06/19/15 315.0 66.00 68.60
TSLA 150619P00320000 P 06/19/15 320.0 71.05 73.65
TSLA 150619P00325000 P 06/19/15 325.0 75.90 79.35
TSLA 150619P00330000 P 06/19/15 330.0 80.90 84.45
TSLA 150619P00335000 P 06/19/15 335.0 85.90 89.50
TSLA 150619P00340000 P 06/19/15 340.0 90.90 94.45
TSLA 150619P00345000 P 06/19/15 345.0 95.85 99.45
TSLA 150619P00350000 P 06/19/15 350.0 100.95 104.30
TSLA 150619P00355000 P 06/19/15 355.0 105.85 109.45
TSLA 150619P00360000 P 06/19/15 360.0 110.75 114.85
TSLA 150619P00365000 P 06/19/15 365.0 115.60 119.90
TSLA 150619P00370000 P 06/19/15 370.0 120.60 124.85
TSLA 150619P00375000 P 06/19/15 375.0 125.85 129.85
TSLA 150619P00380000 P 06/19/15 380.0 130.60 134.80
TSLA 150619P00385000 P 06/19/15 385.0 135.60 139.85
TSLA 150619P00390000 P 06/19/15 390.0 140.60 144.80
TSLA 150619P00395000 P 06/19/15 395.0 145.60 149.85
TSLA 150619P00400000 P 06/19/15 400.0 150.70 154.80
TSLA 150619P00405000 P 06/19/15 405.0 155.60 159.20
TSLA 150619P00410000 P 06/19/15 410.0 160.60 164.80
TSLA 150619P00415000 P 06/19/15 415.0 165.60 169.80
TSLA 150619P00420000 P 06/19/15 420.0 170.55 174.80
TSLA 150619P00425000 P 06/19/15 425.0 175.70 179.80
TSLA 150619P00430000 P 06/19/15 430.0 180.60 184.75
TSLA 150619P00435000 P 06/19/15 435.0 185.55 189.75
TSLA 150619P00440000 P 06/19/15 440.0 190.60 194.80
TSLA 150619P00445000 P 06/19/15 445.0 195.70 199.25
TSLA 150619P00450000 P 06/19/15 450.0 200.65 204.40
TSLA 150619P00455000 P 06/19/15 455.0 205.50 209.80
TSLA 150619P00460000 P 06/19/15 460.0 210.60 214.80
TSLA 150619P00465000 P 06/19/15 465.0 215.60 219.80
TSLA 150619P00470000 P 06/19/15 470.0 220.40 224.80
TSLA 150626C00165000 C 06/26/15 165.0 80.70 84.00
TSLA 150626C00170000 C 06/26/15 170.0 76.00 79.30
TSLA 150626C00175000 C 06/26/15 175.0 71.60 73.70
TSLA 150626C00180000 C 06/26/15 180.0 66.65 68.35
TSLA 150626C00185000 C 06/26/15 185.0 61.90 63.35
TSLA 150626C00190000 C 06/26/15 190.0 56.80 58.35
TSLA 150626C00195000 C 06/26/15 195.0 51.75 53.40
TSLA 150626C00197500 C 06/26/15 197.5 49.10 51.30
TSLA 150626C00200000 C 06/26/15 200.0 46.85 48.70
TSLA 150626C00202500 C 06/26/15 202.5 44.55 46.20
TSLA 150626C00205000 C 06/26/15 205.0 42.00 43.80
TSLA 150626C00207500 C 06/26/15 207.5 39.70 41.65
TSLA 150626C00210000 C 06/26/15 210.0 37.35 38.95
TSLA 150626C00212500 C 06/26/15 212.5 35.15 36.70
TSLA 150626C00215000 C 06/26/15 215.0 32.60 34.15
TSLA 150626C00217500 C 06/26/15 217.5 30.60 31.90
TSLA 150626C00220000 C 06/26/15 220.0 28.35 29.55
TSLA 150626C00222500 C 06/26/15 222.5 26.10 27.35
TSLA 150626C00225000 C 06/26/15 225.0 23.95 25.15
TSLA 150626C00227500 C 06/26/15 227.5 21.90 23.00
TSLA 150626C00230000 C 06/26/15 230.0 19.90 21.00
TSLA 150626C00232500 C 06/26/15 232.5 17.95 18.95
TSLA 150626C00235000 C 06/26/15 235.0 16.15 17.00
TSLA 150626C00237500 C 06/26/15 237.5 14.40 15.05
TSLA 150626C00240000 C 06/26/15 240.0 12.75 13.45
TSLA 150626C00242500 C 06/26/15 242.5 11.25 11.90
TSLA 150626C00245000 C 06/26/15 245.0 9.80 10.35
TSLA 150626C00247500 C 06/26/15 247.5 8.55 8.95
TSLA 150626C00250000 C 06/26/15 250.0 7.45 7.75
TSLA 150626C00252500 C 06/26/15 252.5 6.35 6.65
TSLA 150626C00255000 C 06/26/15 255.0 5.45 5.70
TSLA 150626C00257500 C 06/26/15 257.5 4.60 4.85
TSLA 150626C00260000 C 06/26/15 260.0 3.80 4.10
TSLA 150626C00262500 C 06/26/15 262.5 3.35 3.45
TSLA 150626C00265000 C 06/26/15 265.0 2.72 2.88
TSLA 150626C00267500 C 06/26/15 267.5 2.27 2.42
TSLA 150626C00270000 C 06/26/15 270.0 1.89 2.06
TSLA 150626C00272500 C 06/26/15 272.5 1.57 1.68
TSLA 150626C00275000 C 06/26/15 275.0 1.31 1.43
TSLA 150626C00280000 C 06/26/15 280.0 0.91 1.04
TSLA 150626C00285000 C 06/26/15 285.0 0.64 0.73
TSLA 150626C00290000 C 06/26/15 290.0 0.43 0.57
TSLA 150626C00295000 C 06/26/15 295.0 0.32 0.42
TSLA 150626C00300000 C 06/26/15 300.0 0.21 0.34
TSLA 150626C00305000 C 06/26/15 305.0 0.12 0.29
TSLA 150626C00310000 C 06/26/15 310.0 0.06 0.25
TSLA 150626C00315000 C 06/26/15 315.0 0.02 0.21
TSLA 150626P00165000 P 06/26/15 165.0 0.01 0.21
TSLA 150626P00170000 P 06/26/15 170.0 0.05 0.22
TSLA 150626P00175000 P 06/26/15 175.0 0.05 0.25
TSLA 150626P00180000 P 06/26/15 180.0 0.09 0.28
TSLA 150626P00185000 P 06/26/15 185.0 0.14 0.29
TSLA 150626P00190000 P 06/26/15 190.0 0.21 0.34
TSLA 150626P00195000 P 06/26/15 195.0 0.27 0.36
TSLA 150626P00197500 P 06/26/15 197.5 0.33 0.41
TSLA 150626P00200000 P 06/26/15 200.0 0.40 0.45
TSLA 150626P00202500 P 06/26/15 202.5 0.46 0.56
TSLA 150626P00205000 P 06/26/15 205.0 0.53 0.69
TSLA 150626P00207500 P 06/26/15 207.5 0.65 0.70
TSLA 150626P00210000 P 06/26/15 210.0 0.74 0.86
TSLA 150626P00212500 P 06/26/15 212.5 0.89 1.05
TSLA 150626P00215000 P 06/26/15 215.0 1.06 1.15
TSLA 150626P00217500 P 06/26/15 217.5 1.25 1.52
TSLA 150626P00220000 P 06/26/15 220.0 1.49 1.62
TSLA 150626P00222500 P 06/26/15 222.5 1.78 1.91
TSLA 150626P00225000 P 06/26/15 225.0 2.10 2.26
TSLA 150626P00227500 P 06/26/15 227.5 2.52 2.67
TSLA 150626P00230000 P 06/26/15 230.0 2.97 3.15
TSLA 150626P00232500 P 06/26/15 232.5 3.50 3.70
TSLA 150626P00235000 P 06/26/15 235.0 4.10 4.35
TSLA 150626P00237500 P 06/26/15 237.5 4.85 5.05
TSLA 150626P00240000 P 06/26/15 240.0 5.65 6.00
TSLA 150626P00242500 P 06/26/15 242.5 6.60 6.95
TSLA 150626P00245000 P 06/26/15 245.0 7.65 7.90
TSLA 150626P00247500 P 06/26/15 247.5 8.85 9.15
TSLA 150626P00250000 P 06/26/15 250.0 10.10 10.45
TSLA 150626P00252500 P 06/26/15 252.5 11.50 12.15
TSLA 150626P00255000 P 06/26/15 255.0 13.00 13.60
TSLA 150626P00257500 P 06/26/15 257.5 14.65 15.40
TSLA 150626P00260000 P 06/26/15 260.0 16.40 17.20
TSLA 150626P00262500 P 06/26/15 262.5 18.10 19.10
TSLA 150626P00265000 P 06/26/15 265.0 20.05 21.05
TSLA 150626P00267500 P 06/26/15 267.5 22.05 23.10
TSLA 150626P00270000 P 06/26/15 270.0 24.15 25.25
TSLA 150626P00272500 P 06/26/15 272.5 26.30 27.50
TSLA 150626P00275000 P 06/26/15 275.0 28.55 29.60
TSLA 150626P00280000 P 06/26/15 280.0 33.10 34.30
TSLA 150626P00285000 P 06/26/15 285.0 37.80 39.30
TSLA 150626P00290000 P 06/26/15 290.0 42.60 44.15
TSLA 150626P00295000 P 06/26/15 295.0 47.40 49.10
TSLA 150626P00300000 P 06/26/15 300.0 52.30 54.10
TSLA 150626P00305000 P 06/26/15 305.0 57.20 59.00
TSLA 150626P00310000 P 06/26/15 310.0 62.10 63.50
TSLA 150626P00315000 P 06/26/15 315.0 67.15 68.50
TSLA 150702C00185000 C 07/02/15 185.0 61.75 63.35
TSLA 150702C00190000 C 07/02/15 190.0 56.85 58.50
TSLA 150702C00195000 C 07/02/15 195.0 51.85 53.70
TSLA 150702C00200000 C 07/02/15 200.0 47.10 48.80
TSLA 150702C00205000 C 07/02/15 205.0 42.40 44.00
TSLA 150702C00207500 C 07/02/15 207.5 40.05 41.65
TSLA 150702C00210000 C 07/02/15 210.0 37.75 39.35
TSLA 150702C00212500 C 07/02/15 212.5 35.50 37.00
TSLA 150702C00215000 C 07/02/15 215.0 33.25 34.70
TSLA 150702C00217500 C 07/02/15 217.5 31.20 32.45
TSLA 150702C00220000 C 07/02/15 220.0 29.00 30.30
TSLA 150702C00222500 C 07/02/15 222.5 26.95 28.00
TSLA 150702C00225000 C 07/02/15 225.0 24.85 25.90
TSLA 150702C00227500 C 07/02/15 227.5 22.85 23.90
TSLA 150702C00230000 C 07/02/15 230.0 20.95 21.95
TSLA 150702C00232500 C 07/02/15 232.5 19.05 20.00
TSLA 150702C00235000 C 07/02/15 235.0 17.30 18.25
TSLA 150702C00237500 C 07/02/15 237.5 15.50 16.40
TSLA 150702C00240000 C 07/02/15 240.0 13.95 14.75
TSLA 150702C00242500 C 07/02/15 242.5 12.50 13.20
TSLA 150702C00245000 C 07/02/15 245.0 11.15 11.75
TSLA 150702C00247500 C 07/02/15 247.5 9.90 10.35
TSLA 150702C00250000 C 07/02/15 250.0 8.85 9.15
TSLA 150702C00252500 C 07/02/15 252.5 7.65 8.15
TSLA 150702C00255000 C 07/02/15 255.0 6.70 7.05
TSLA 150702C00257500 C 07/02/15 257.5 5.80 6.15
TSLA 150702C00260000 C 07/02/15 260.0 5.05 5.35
TSLA 150702C00262500 C 07/02/15 262.5 4.30 4.70
TSLA 150702C00265000 C 07/02/15 265.0 3.75 4.00
TSLA 150702C00267500 C 07/02/15 267.5 3.20 3.50
TSLA 150702C00270000 C 07/02/15 270.0 2.76 2.99
TSLA 150702C00272500 C 07/02/15 272.5 2.35 2.60
TSLA 150702C00275000 C 07/02/15 275.0 2.01 2.21
TSLA 150702C00277500 C 07/02/15 277.5 1.72 1.92
TSLA 150702C00280000 C 07/02/15 280.0 1.48 1.63
TSLA 150702C00285000 C 07/02/15 285.0 1.08 1.21
TSLA 150702C00290000 C 07/02/15 290.0 0.76 0.93
TSLA 150702C00295000 C 07/02/15 295.0 0.58 0.71
TSLA 150702C00300000 C 07/02/15 300.0 0.37 0.55
TSLA 150702C00305000 C 07/02/15 305.0 0.33 0.45
TSLA 150702P00185000 P 07/02/15 185.0 0.28 0.42
TSLA 150702P00190000 P 07/02/15 190.0 0.39 0.49
TSLA 150702P00195000 P 07/02/15 195.0 0.51 0.60
TSLA 150702P00200000 P 07/02/15 200.0 0.67 0.81
TSLA 150702P00205000 P 07/02/15 205.0 0.90 1.00
TSLA 150702P00207500 P 07/02/15 207.5 1.03 1.15
TSLA 150702P00210000 P 07/02/15 210.0 1.19 1.33
TSLA 150702P00212500 P 07/02/15 212.5 1.38 1.55
TSLA 150702P00215000 P 07/02/15 215.0 1.62 1.79
TSLA 150702P00217500 P 07/02/15 217.5 1.92 2.04
TSLA 150702P00220000 P 07/02/15 220.0 2.19 2.40
TSLA 150702P00222500 P 07/02/15 222.5 2.55 2.78
TSLA 150702P00225000 P 07/02/15 225.0 2.97 3.25
TSLA 150702P00227500 P 07/02/15 227.5 3.45 3.70
TSLA 150702P00230000 P 07/02/15 230.0 4.00 4.25
TSLA 150702P00232500 P 07/02/15 232.5 4.65 4.95
TSLA 150702P00235000 P 07/02/15 235.0 5.30 5.70
TSLA 150702P00237500 P 07/02/15 237.5 6.10 6.50
TSLA 150702P00240000 P 07/02/15 240.0 7.00 7.40
TSLA 150702P00242500 P 07/02/15 242.5 7.95 8.45
TSLA 150702P00245000 P 07/02/15 245.0 9.05 9.55
TSLA 150702P00247500 P 07/02/15 247.5 10.25 10.65
TSLA 150702P00250000 P 07/02/15 250.0 11.45 12.00
TSLA 150702P00252500 P 07/02/15 252.5 12.80 13.55
TSLA 150702P00255000 P 07/02/15 255.0 14.35 15.05
TSLA 150702P00257500 P 07/02/15 257.5 15.85 16.80
TSLA 150702P00260000 P 07/02/15 260.0 17.60 18.50
TSLA 150702P00262500 P 07/02/15 262.5 19.35 20.30
TSLA 150702P00265000 P 07/02/15 265.0 21.20 22.20
TSLA 150702P00267500 P 07/02/15 267.5 23.10 24.15
TSLA 150702P00270000 P 07/02/15 270.0 25.05 26.20
TSLA 150702P00272500 P 07/02/15 272.5 27.20 28.35
TSLA 150702P00275000 P 07/02/15 275.0 29.25 30.45
TSLA 150702P00277500 P 07/02/15 277.5 31.50 32.65
TSLA 150702P00280000 P 07/02/15 280.0 33.75 34.90
TSLA 150702P00285000 P 07/02/15 285.0 38.20 39.70
TSLA 150702P00290000 P 07/02/15 290.0 42.90 44.50
TSLA 150702P00295000 P 07/02/15 295.0 47.65 49.30
TSLA 150702P00300000 P 07/02/15 300.0 52.55 54.15
TSLA 150702P00305000 P 07/02/15 305.0 57.45 59.05
TSLA 150717C00120000 C 07/17/15 120.0 125.40 128.50
TSLA 150717C00125000 C 07/17/15 125.0 120.35 124.45
TSLA 150717C00130000 C 07/17/15 130.0 115.25 118.50
TSLA 150717C00135000 C 07/17/15 135.0 110.35 114.20
TSLA 150717C00140000 C 07/17/15 140.0 105.70 108.50
TSLA 150717C00145000 C 07/17/15 145.0 100.75 104.25
TSLA 150717C00150000 C 07/17/15 150.0 95.70 98.50
TSLA 150717C00155000 C 07/17/15 155.0 90.75 93.50
TSLA 150717C00160000 C 07/17/15 160.0 86.40 88.45
TSLA 150717C00165000 C 07/17/15 165.0 81.40 83.65
TSLA 150717C00170000 C 07/17/15 170.0 76.35 78.90
TSLA 150717C00175000 C 07/17/15 175.0 71.70 73.90
TSLA 150717C00180000 C 07/17/15 180.0 66.60 69.05
TSLA 150717C00185000 C 07/17/15 185.0 61.55 64.45
TSLA 150717C00190000 C 07/17/15 190.0 57.20 59.60
TSLA 150717C00195000 C 07/17/15 195.0 52.45 54.75
TSLA 150717C00200000 C 07/17/15 200.0 47.85 50.30
TSLA 150717C00205000 C 07/17/15 205.0 43.20 45.40
TSLA 150717C00210000 C 07/17/15 210.0 38.85 41.05
TSLA 150717C00215000 C 07/17/15 215.0 34.55 36.40
TSLA 150717C00220000 C 07/17/15 220.0 30.35 32.10
TSLA 150717C00225000 C 07/17/15 225.0 26.35 28.35
TSLA 150717C00230000 C 07/17/15 230.0 22.70 23.65
TSLA 150717C00235000 C 07/17/15 235.0 19.45 19.80
TSLA 150717C00240000 C 07/17/15 240.0 16.30 16.65
TSLA 150717C00245000 C 07/17/15 245.0 13.50 13.80
TSLA 150717C00250000 C 07/17/15 250.0 11.05 11.30
TSLA 150717C00255000 C 07/17/15 255.0 8.90 9.15
TSLA 150717C00260000 C 07/17/15 260.0 7.05 7.30
TSLA 150717C00265000 C 07/17/15 265.0 5.55 5.75
TSLA 150717C00270000 C 07/17/15 270.0 4.35 4.55
TSLA 150717C00275000 C 07/17/15 275.0 3.40 3.55
TSLA 150717C00280000 C 07/17/15 280.0 2.59 2.72
TSLA 150717C00285000 C 07/17/15 285.0 1.99 2.14
TSLA 150717C00290000 C 07/17/15 290.0 1.54 1.68
TSLA 150717C00295000 C 07/17/15 295.0 1.20 2.04
TSLA 150717C00300000 C 07/17/15 300.0 0.87 1.34
TSLA 150717C00305000 C 07/17/15 305.0 0.58 1.03
TSLA 150717C00310000 C 07/17/15 310.0 0.47 0.90
TSLA 150717C00315000 C 07/17/15 315.0 0.34 0.78
TSLA 150717C00320000 C 07/17/15 320.0 0.26 0.69
TSLA 150717C00325000 C 07/17/15 325.0 0.26 0.56
TSLA 150717C00330000 C 07/17/15 330.0 0.20 0.50
TSLA 150717C00335000 C 07/17/15 335.0 0.00 0.46
TSLA 150717C00340000 C 07/17/15 340.0 0.00 0.42
TSLA 150717C00345000 C 07/17/15 345.0 0.00 0.40
TSLA 150717C00350000 C 07/17/15 350.0 0.00 0.37
TSLA 150717C00360000 C 07/17/15 360.0 0.00 0.34
TSLA 150717C00370000 C 07/17/15 370.0 0.00 0.31
TSLA 150717C00380000 C 07/17/15 380.0 0.00 0.30
TSLA 150717C00390000 C 07/17/15 390.0 0.00 0.29
TSLA 150717C00400000 C 07/17/15 400.0 0.00 0.28
TSLA 150717C00410000 C 07/17/15 410.0 0.00 0.27
TSLA 150717C00420000 C 07/17/15 420.0 0.00 0.27
TSLA 150717C00430000 C 07/17/15 430.0 0.00 0.26
TSLA 150717C00440000 C 07/17/15 440.0 0.00 0.23
TSLA 150717P00120000 P 07/17/15 120.0 0.00 0.20
TSLA 150717P00125000 P 07/17/15 125.0 0.00 0.30
TSLA 150717P00130000 P 07/17/15 130.0 0.00 0.12
TSLA 150717P00135000 P 07/17/15 135.0 0.00 0.38
TSLA 150717P00140000 P 07/17/15 140.0 0.00 0.38
TSLA 150717P00145000 P 07/17/15 145.0 0.00 0.20
TSLA 150717P00150000 P 07/17/15 150.0 0.01 0.43
TSLA 150717P00155000 P 07/17/15 155.0 0.02 0.49
TSLA 150717P00160000 P 07/17/15 160.0 0.03 0.51
TSLA 150717P00165000 P 07/17/15 165.0 0.08 0.50
TSLA 150717P00170000 P 07/17/15 170.0 0.15 0.53
TSLA 150717P00175000 P 07/17/15 175.0 0.36 0.45
TSLA 150717P00180000 P 07/17/15 180.0 0.33 0.64
TSLA 150717P00185000 P 07/17/15 185.0 0.47 0.85
TSLA 150717P00190000 P 07/17/15 190.0 0.66 0.95
TSLA 150717P00195000 P 07/17/15 195.0 0.83 1.10
TSLA 150717P00200000 P 07/17/15 200.0 1.18 1.57
TSLA 150717P00205000 P 07/17/15 205.0 1.60 1.78
TSLA 150717P00210000 P 07/17/15 210.0 1.77 2.33
TSLA 150717P00215000 P 07/17/15 215.0 2.52 2.97
TSLA 150717P00220000 P 07/17/15 220.0 3.55 3.70
TSLA 150717P00225000 P 07/17/15 225.0 4.55 4.75
TSLA 150717P00230000 P 07/17/15 230.0 5.85 6.00
TSLA 150717P00235000 P 07/17/15 235.0 7.40 7.55
TSLA 150717P00240000 P 07/17/15 240.0 9.20 9.40
TSLA 150717P00245000 P 07/17/15 245.0 11.40 11.60
TSLA 150717P00250000 P 07/17/15 250.0 13.90 14.10
TSLA 150717P00255000 P 07/17/15 255.0 16.75 17.00
TSLA 150717P00260000 P 07/17/15 260.0 19.90 20.15
TSLA 150717P00265000 P 07/17/15 265.0 23.35 23.75
TSLA 150717P00270000 P 07/17/15 270.0 26.20 27.80
TSLA 150717P00275000 P 07/17/15 275.0 29.70 31.85
TSLA 150717P00280000 P 07/17/15 280.0 33.90 36.10
TSLA 150717P00285000 P 07/17/15 285.0 38.30 40.50
TSLA 150717P00290000 P 07/17/15 290.0 42.95 45.05
TSLA 150717P00295000 P 07/17/15 295.0 47.70 50.30
TSLA 150717P00300000 P 07/17/15 300.0 52.50 54.75
TSLA 150717P00305000 P 07/17/15 305.0 57.40 59.45
TSLA 150717P00310000 P 07/17/15 310.0 62.30 64.30
TSLA 150717P00315000 P 07/17/15 315.0 67.20 69.60
TSLA 150717P00320000 P 07/17/15 320.0 72.25 74.10
TSLA 150717P00325000 P 07/17/15 325.0 77.20 79.15
TSLA 150717P00330000 P 07/17/15 330.0 82.10 84.20
TSLA 150717P00335000 P 07/17/15 335.0 87.20 89.00
TSLA 150717P00340000 P 07/17/15 340.0 92.20 94.05
TSLA 150717P00345000 P 07/17/15 345.0 97.25 99.00
TSLA 150717P00350000 P 07/17/15 350.0 102.20 103.85
TSLA 150717P00360000 P 07/17/15 360.0 111.35 114.10
TSLA 150717P00370000 P 07/17/15 370.0 121.30 124.15
TSLA 150717P00380000 P 07/17/15 380.0 131.20 134.40
TSLA 150717P00390000 P 07/17/15 390.0 141.15 144.60
TSLA 150717P00400000 P 07/17/15 400.0 150.95 154.20
TSLA 150717P00410000 P 07/17/15 410.0 160.95 164.55
TSLA 150717P00420000 P 07/17/15 420.0 170.85 174.45
TSLA 150717P00430000 P 07/17/15 430.0 180.80 184.75
TSLA 150717P00440000 P 07/17/15 440.0 190.90 194.15
TSLA 150918C00095000 C 09/18/15 95.0 150.30 154.60
TSLA 150918C00100000 C 09/18/15 100.0 145.70 148.45
TSLA 150918C00105000 C 09/18/15 105.0 140.40 143.65
TSLA 150918C00110000 C 09/18/15 110.0 135.30 139.65
TSLA 150918C00115000 C 09/18/15 115.0 130.80 134.35
TSLA 150918C00120000 C 09/18/15 120.0 126.20 129.00
TSLA 150918C00125000 C 09/18/15 125.0 121.65 123.65
TSLA 150918C00130000 C 09/18/15 130.0 116.50 118.30
TSLA 150918C00135000 C 09/18/15 135.0 111.55 113.80
TSLA 150918C00140000 C 09/18/15 140.0 106.65 108.85
TSLA 150918C00145000 C 09/18/15 145.0 101.70 103.70
TSLA 150918C00150000 C 09/18/15 150.0 96.90 98.90
TSLA 150918C00155000 C 09/18/15 155.0 92.10 93.95
TSLA 150918C00160000 C 09/18/15 160.0 87.15 89.15
TSLA 150918C00165000 C 09/18/15 165.0 82.50 84.40
TSLA 150918C00170000 C 09/18/15 170.0 77.70 79.60
TSLA 150918C00175000 C 09/18/15 175.0 73.10 74.90
TSLA 150918C00180000 C 09/18/15 180.0 68.75 70.30
TSLA 150918C00185000 C 09/18/15 185.0 63.95 65.75
TSLA 150918C00190000 C 09/18/15 190.0 59.65 61.30
TSLA 150918C00195000 C 09/18/15 195.0 55.55 56.95
TSLA 150918C00200000 C 09/18/15 200.0 51.30 52.75
TSLA 150918C00205000 C 09/18/15 205.0 47.25 48.60
TSLA 150918C00210000 C 09/18/15 210.0 43.30 44.65
TSLA 150918C00215000 C 09/18/15 215.0 39.50 40.80
TSLA 150918C00220000 C 09/18/15 220.0 35.85 37.15
TSLA 150918C00225000 C 09/18/15 225.0 32.45 33.70
TSLA 150918C00230000 C 09/18/15 230.0 29.25 30.40
TSLA 150918C00235000 C 09/18/15 235.0 26.20 27.25
TSLA 150918C00240000 C 09/18/15 240.0 23.45 24.40
TSLA 150918C00245000 C 09/18/15 245.0 20.80 21.40
TSLA 150918C00250000 C 09/18/15 250.0 18.55 18.85
TSLA 150918C00255000 C 09/18/15 255.0 16.30 16.65
TSLA 150918C00260000 C 09/18/15 260.0 14.35 14.60
TSLA 150918C00265000 C 09/18/15 265.0 12.60 13.10
TSLA 150918C00270000 C 09/18/15 270.0 10.95 11.20
TSLA 150918C00275000 C 09/18/15 275.0 9.40 9.90
TSLA 150918C00280000 C 09/18/15 280.0 8.20 8.65
TSLA 150918C00285000 C 09/18/15 285.0 7.10 7.45
TSLA 150918C00290000 C 09/18/15 290.0 6.10 6.30
TSLA 150918C00295000 C 09/18/15 295.0 5.25 5.65
TSLA 150918C00300000 C 09/18/15 300.0 4.50 4.70
TSLA 150918C00305000 C 09/18/15 305.0 3.85 4.15
TSLA 150918C00310000 C 09/18/15 310.0 3.30 3.60
TSLA 150918C00315000 C 09/18/15 315.0 2.79 3.10
TSLA 150918C00320000 C 09/18/15 320.0 2.42 2.66
TSLA 150918C00325000 C 09/18/15 325.0 2.04 2.27
TSLA 150918C00330000 C 09/18/15 330.0 1.81 1.97
TSLA 150918C00335000 C 09/18/15 335.0 1.53 1.70
TSLA 150918C00340000 C 09/18/15 340.0 1.33 1.47
TSLA 150918C00345000 C 09/18/15 345.0 1.13 1.30
TSLA 150918C00350000 C 09/18/15 350.0 0.95 1.14
TSLA 150918C00355000 C 09/18/15 355.0 0.83 1.01
TSLA 150918C00360000 C 09/18/15 360.0 0.70 0.91
TSLA 150918C00365000 C 09/18/15 365.0 0.58 0.81
TSLA 150918C00370000 C 09/18/15 370.0 0.49 0.74
TSLA 150918C00375000 C 09/18/15 375.0 0.41 0.66
TSLA 150918C00380000 C 09/18/15 380.0 0.45 0.52
TSLA 150918C00385000 C 09/18/15 385.0 0.29 0.55
TSLA 150918C00390000 C 09/18/15 390.0 0.00 1.22
TSLA 150918P00095000 P 09/18/15 95.0 0.05 0.21
TSLA 150918P00100000 P 09/18/15 100.0 0.17 0.19
TSLA 150918P00105000 P 09/18/15 105.0 0.09 0.39
TSLA 150918P00110000 P 09/18/15 110.0 0.12 0.42
TSLA 150918P00115000 P 09/18/15 115.0 0.18 0.46
TSLA 150918P00120000 P 09/18/15 120.0 0.21 0.50
TSLA 150918P00125000 P 09/18/15 125.0 0.27 0.57
TSLA 150918P00130000 P 09/18/15 130.0 0.35 0.63
TSLA 150918P00135000 P 09/18/15 135.0 0.43 0.72
TSLA 150918P00140000 P 09/18/15 140.0 0.65 0.81
TSLA 150918P00145000 P 09/18/15 145.0 0.70 0.94
TSLA 150918P00150000 P 09/18/15 150.0 0.81 0.95
TSLA 150918P00155000 P 09/18/15 155.0 0.98 1.23
TSLA 150918P00160000 P 09/18/15 160.0 1.17 1.33
TSLA 150918P00165000 P 09/18/15 165.0 1.40 1.70
TSLA 150918P00170000 P 09/18/15 170.0 1.68 1.87
TSLA 150918P00175000 P 09/18/15 175.0 2.02 2.34
TSLA 150918P00180000 P 09/18/15 180.0 2.45 2.60
TSLA 150918P00185000 P 09/18/15 185.0 2.91 3.10
TSLA 150918P00190000 P 09/18/15 190.0 3.50 3.70
TSLA 150918P00195000 P 09/18/15 195.0 4.10 4.40
TSLA 150918P00200000 P 09/18/15 200.0 4.95 5.15
TSLA 150918P00205000 P 09/18/15 205.0 5.75 6.05
TSLA 150918P00210000 P 09/18/15 210.0 6.85 7.15
TSLA 150918P00215000 P 09/18/15 215.0 8.05 8.35
TSLA 150918P00220000 P 09/18/15 220.0 9.35 9.80
TSLA 150918P00225000 P 09/18/15 225.0 10.95 11.35
TSLA 150918P00230000 P 09/18/15 230.0 12.60 13.10
TSLA 150918P00235000 P 09/18/15 235.0 14.55 15.05
TSLA 150918P00240000 P 09/18/15 240.0 16.75 17.15
TSLA 150918P00245000 P 09/18/15 245.0 19.20 19.60
TSLA 150918P00250000 P 09/18/15 250.0 21.70 22.10
TSLA 150918P00255000 P 09/18/15 255.0 24.45 24.85
TSLA 150918P00260000 P 09/18/15 260.0 27.25 28.05
TSLA 150918P00265000 P 09/18/15 265.0 30.40 31.25
TSLA 150918P00270000 P 09/18/15 270.0 33.75 34.65
TSLA 150918P00275000 P 09/18/15 275.0 37.30 38.25
TSLA 150918P00280000 P 09/18/15 280.0 41.00 41.95
TSLA 150918P00285000 P 09/18/15 285.0 44.80 45.90
TSLA 150918P00290000 P 09/18/15 290.0 48.80 49.90
TSLA 150918P00295000 P 09/18/15 295.0 52.90 54.05
TSLA 150918P00300000 P 09/18/15 300.0 57.15 58.50
TSLA 150918P00305000 P 09/18/15 305.0 61.45 62.75
TSLA 150918P00310000 P 09/18/15 310.0 65.85 67.25
TSLA 150918P00315000 P 09/18/15 315.0 70.35 71.70
TSLA 150918P00320000 P 09/18/15 320.0 74.95 76.35
TSLA 150918P00325000 P 09/18/15 325.0 79.60 81.30
TSLA 150918P00330000 P 09/18/15 330.0 84.30 86.00
TSLA 150918P00335000 P 09/18/15 335.0 88.60 90.80
TSLA 150918P00340000 P 09/18/15 340.0 93.35 95.55
TSLA 150918P00345000 P 09/18/15 345.0 98.15 100.45
TSLA 150918P00350000 P 09/18/15 350.0 103.15 105.30
TSLA 150918P00355000 P 09/18/15 355.0 108.25 110.10
TSLA 150918P00360000 P 09/18/15 360.0 113.10 114.85
TSLA 150918P00365000 P 09/18/15 365.0 117.70 119.95
TSLA 150918P00370000 P 09/18/15 370.0 123.05 124.85
TSLA 150918P00375000 P 09/18/15 375.0 127.45 129.75
TSLA 150918P00380000 P 09/18/15 380.0 132.55 134.70
TSLA 150918P00385000 P 09/18/15 385.0 137.50 139.65
TSLA 150918P00390000 P 09/18/15 390.0 141.70 145.25
TSLA 151218C00105000 C 12/18/15 105.0 141.60 143.35
TSLA 151218C00110000 C 12/18/15 110.0 136.75 138.40
TSLA 151218C00115000 C 12/18/15 115.0 131.85 133.70
TSLA 151218C00120000 C 12/18/15 120.0 127.00 129.00
TSLA 151218C00125000 C 12/18/15 125.0 122.15 124.15
TSLA 151218C00130000 C 12/18/15 130.0 117.30 119.15
TSLA 151218C00135000 C 12/18/15 135.0 112.45 114.25
TSLA 151218C00140000 C 12/18/15 140.0 107.75 109.50
TSLA 151218C00145000 C 12/18/15 145.0 103.10 104.80
TSLA 151218C00150000 C 12/18/15 150.0 98.45 100.20
TSLA 151218C00155000 C 12/18/15 155.0 93.80 95.55
TSLA 151218C00160000 C 12/18/15 160.0 89.25 91.00
TSLA 151218C00165000 C 12/18/15 165.0 84.75 86.50
TSLA 151218C00170000 C 12/18/15 170.0 80.35 82.05
TSLA 151218C00175000 C 12/18/15 175.0 75.90 77.80
TSLA 151218C00180000 C 12/18/15 180.0 72.00 73.50
TSLA 151218C00185000 C 12/18/15 185.0 67.55 69.40
TSLA 151218C00190000 C 12/18/15 190.0 63.75 65.25
TSLA 151218C00195000 C 12/18/15 195.0 59.60 61.35
TSLA 151218C00200000 C 12/18/15 200.0 55.95 57.50
TSLA 151218C00205000 C 12/18/15 205.0 52.05 53.75
TSLA 151218C00210000 C 12/18/15 210.0 48.60 50.25
TSLA 151218C00215000 C 12/18/15 215.0 45.40 46.80
TSLA 151218C00220000 C 12/18/15 220.0 42.00 43.35
TSLA 151218C00225000 C 12/18/15 225.0 39.00 40.20
TSLA 151218C00230000 C 12/18/15 230.0 36.05 36.90
TSLA 151218C00235000 C 12/18/15 235.0 33.20 33.95
TSLA 151218C00240000 C 12/18/15 240.0 30.55 31.70
TSLA 151218C00245000 C 12/18/15 245.0 28.00 28.75
TSLA 151218C00250000 C 12/18/15 250.0 25.80 26.15
TSLA 151218C00255000 C 12/18/15 255.0 23.40 23.90
TSLA 151218C00260000 C 12/18/15 260.0 21.45 21.80
TSLA 151218C00265000 C 12/18/15 265.0 19.40 19.90
TSLA 151218C00270000 C 12/18/15 270.0 17.70 18.10
TSLA 151218C00275000 C 12/18/15 275.0 16.00 16.45
TSLA 151218C00280000 C 12/18/15 280.0 14.60 14.95
TSLA 151218C00285000 C 12/18/15 285.0 13.20 13.50
TSLA 151218C00290000 C 12/18/15 290.0 11.75 12.25
TSLA 151218C00295000 C 12/18/15 295.0 10.75 11.10
TSLA 151218C00300000 C 12/18/15 300.0 9.60 10.05
TSLA 151218C00305000 C 12/18/15 305.0 8.60 9.05
TSLA 151218C00310000 C 12/18/15 310.0 7.90 8.20
TSLA 151218C00320000 C 12/18/15 320.0 6.30 6.90
TSLA 151218C00330000 C 12/18/15 330.0 5.15 5.65
TSLA 151218C00340000 C 12/18/15 340.0 4.15 4.55
TSLA 151218C00350000 C 12/18/15 350.0 3.40 3.70
TSLA 151218C00360000 C 12/18/15 360.0 2.69 3.00
TSLA 151218C00370000 C 12/18/15 370.0 2.23 2.49
TSLA 151218C00380000 C 12/18/15 380.0 1.80 2.06
TSLA 151218C00390000 C 12/18/15 390.0 1.44 1.73
TSLA 151218C00400000 C 12/18/15 400.0 1.20 1.50
TSLA 151218C00410000 C 12/18/15 410.0 0.97 1.25
TSLA 151218P00105000 P 12/18/15 105.0 0.57 1.00
TSLA 151218P00110000 P 12/18/15 110.0 0.68 1.12
TSLA 151218P00115000 P 12/18/15 115.0 0.82 1.25
TSLA 151218P00120000 P 12/18/15 120.0 0.99 1.41
TSLA 151218P00125000 P 12/18/15 125.0 1.17 1.59
TSLA 151218P00130000 P 12/18/15 130.0 1.39 1.77
TSLA 151218P00135000 P 12/18/15 135.0 1.65 2.04
TSLA 151218P00140000 P 12/18/15 140.0 1.95 2.30
TSLA 151218P00145000 P 12/18/15 145.0 2.27 2.61
TSLA 151218P00150000 P 12/18/15 150.0 2.67 2.81
TSLA 151218P00155000 P 12/18/15 155.0 3.00 3.35
TSLA 151218P00160000 P 12/18/15 160.0 3.50 3.70
TSLA 151218P00165000 P 12/18/15 165.0 4.00 4.35
TSLA 151218P00170000 P 12/18/15 170.0 4.60 4.85
TSLA 151218P00175000 P 12/18/15 175.0 5.30 5.55
TSLA 151218P00180000 P 12/18/15 180.0 6.05 6.30
TSLA 151218P00185000 P 12/18/15 185.0 6.85 7.15
TSLA 151218P00190000 P 12/18/15 190.0 7.85 8.15
TSLA 151218P00195000 P 12/18/15 195.0 8.90 9.20
TSLA 151218P00200000 P 12/18/15 200.0 10.10 10.35
TSLA 151218P00205000 P 12/18/15 205.0 11.35 11.70
TSLA 151218P00210000 P 12/18/15 210.0 12.80 13.15
TSLA 151218P00215000 P 12/18/15 215.0 14.40 14.75
TSLA 151218P00220000 P 12/18/15 220.0 16.10 16.45
TSLA 151218P00225000 P 12/18/15 225.0 17.95 18.35
TSLA 151218P00230000 P 12/18/15 230.0 19.90 20.40
TSLA 151218P00235000 P 12/18/15 235.0 22.15 22.60
TSLA 151218P00240000 P 12/18/15 240.0 24.35 25.20
TSLA 151218P00245000 P 12/18/15 245.0 26.80 27.40
TSLA 151218P00250000 P 12/18/15 250.0 29.50 29.90
TSLA 151218P00255000 P 12/18/15 255.0 32.25 32.70
TSLA 151218P00260000 P 12/18/15 260.0 35.15 35.60
TSLA 151218P00265000 P 12/18/15 265.0 38.00 38.85
TSLA 151218P00270000 P 12/18/15 270.0 41.20 42.10
TSLA 151218P00275000 P 12/18/15 275.0 44.55 45.45
TSLA 151218P00280000 P 12/18/15 280.0 47.95 48.95
TSLA 151218P00285000 P 12/18/15 285.0 51.55 52.55
TSLA 151218P00290000 P 12/18/15 290.0 55.25 56.35
TSLA 151218P00295000 P 12/18/15 295.0 59.00 60.10
TSLA 151218P00300000 P 12/18/15 300.0 62.90 64.20
TSLA 151218P00305000 P 12/18/15 305.0 66.95 68.30
TSLA 151218P00310000 P 12/18/15 310.0 71.00 72.20
TSLA 151218P00320000 P 12/18/15 320.0 79.40 80.80
TSLA 151218P00330000 P 12/18/15 330.0 88.10 89.50
TSLA 151218P00340000 P 12/18/15 340.0 97.05 98.50
TSLA 151218P00350000 P 12/18/15 350.0 106.20 107.65
TSLA 151218P00360000 P 12/18/15 360.0 115.55 117.30
TSLA 151218P00370000 P 12/18/15 370.0 125.00 126.55
TSLA 151218P00380000 P 12/18/15 380.0 134.60 136.30
TSLA 151218P00390000 P 12/18/15 390.0 144.25 146.10
TSLA 151218P00400000 P 12/18/15 400.0 153.95 155.85
TSLA 151218P00410000 P 12/18/15 410.0 163.70 165.60
TSLA 160115C00012500 C 01/15/16 12.5 232.75 235.85
TSLA 160115C00015000 C 01/15/16 15.0 230.30 234.60
TSLA 160115C00017500 C 01/15/16 17.5 227.75 231.15
TSLA 160115C00020000 C 01/15/16 20.0 225.25 229.55
TSLA 160115C00022500 C 01/15/16 22.5 223.00 227.10
TSLA 160115C00025000 C 01/15/16 25.0 220.25 224.55
TSLA 160115C00030000 C 01/15/16 30.0 215.25 219.55
TSLA 160115C00035000 C 01/15/16 35.0 210.25 214.55
TSLA 160115C00040000 C 01/15/16 40.0 205.15 209.55
TSLA 160115C00045000 C 01/15/16 45.0 200.20 204.60
TSLA 160115C00050000 C 01/15/16 50.0 195.25 199.60
TSLA 160115C00055000 C 01/15/16 55.0 190.35 194.60
TSLA 160115C00060000 C 01/15/16 60.0 185.30 189.60
TSLA 160115C00065000 C 01/15/16 65.0 180.25 184.60
TSLA 160115C00070000 C 01/15/16 70.0 175.35 179.60
TSLA 160115C00075000 C 01/15/16 75.0 170.30 174.55
TSLA 160115C00080000 C 01/15/16 80.0 165.70 169.35
TSLA 160115C00085000 C 01/15/16 85.0 160.75 163.65
TSLA 160115C00090000 C 01/15/16 90.0 155.80 159.40
TSLA 160115C00095000 C 01/15/16 95.0 151.35 154.05
TSLA 160115C00100000 C 01/15/16 100.0 146.70 148.30
TSLA 160115C00105000 C 01/15/16 105.0 141.75 143.60
TSLA 160115C00110000 C 01/15/16 110.0 137.00 138.50
TSLA 160115C00115000 C 01/15/16 115.0 131.85 133.85
TSLA 160115C00120000 C 01/15/16 120.0 127.00 128.95
TSLA 160115C00125000 C 01/15/16 125.0 122.30 124.15
TSLA 160115C00130000 C 01/15/16 130.0 117.55 119.45
TSLA 160115C00135000 C 01/15/16 135.0 112.60 114.90
TSLA 160115C00140000 C 01/15/16 140.0 108.05 109.85
TSLA 160115C00145000 C 01/15/16 145.0 103.60 105.25
TSLA 160115C00150000 C 01/15/16 150.0 98.75 100.50
TSLA 160115C00155000 C 01/15/16 155.0 94.45 96.10
TSLA 160115C00160000 C 01/15/16 160.0 89.95 91.50
TSLA 160115C00165000 C 01/15/16 165.0 85.75 87.15
TSLA 160115C00170000 C 01/15/16 170.0 81.25 82.80
TSLA 160115C00175000 C 01/15/16 175.0 77.05 78.55
TSLA 160115C00180000 C 01/15/16 180.0 73.00 73.85
TSLA 160115C00185000 C 01/15/16 185.0 68.75 70.25
TSLA 160115C00190000 C 01/15/16 190.0 64.85 66.30
TSLA 160115C00195000 C 01/15/16 195.0 61.10 62.45
TSLA 160115C00200000 C 01/15/16 200.0 57.30 58.65
TSLA 160115C00205000 C 01/15/16 205.0 54.00 54.75
TSLA 160115C00210000 C 01/15/16 210.0 50.45 51.05
TSLA 160115C00215000 C 01/15/16 215.0 47.15 48.00
TSLA 160115C00220000 C 01/15/16 220.0 43.70 44.45
TSLA 160115C00225000 C 01/15/16 225.0 40.80 41.25
TSLA 160115C00230000 C 01/15/16 230.0 37.85 38.35
TSLA 160115C00235000 C 01/15/16 235.0 35.10 35.60
TSLA 160115C00240000 C 01/15/16 240.0 32.45 32.85
TSLA 160115C00245000 C 01/15/16 245.0 29.60 30.50
TSLA 160115C00250000 C 01/15/16 250.0 27.45 27.90
TSLA 160115C00255000 C 01/15/16 255.0 25.35 25.60
TSLA 160115C00260000 C 01/15/16 260.0 23.25 23.60
TSLA 160115C00265000 C 01/15/16 265.0 21.30 21.65
TSLA 160115C00270000 C 01/15/16 270.0 19.50 19.90
TSLA 160115C00275000 C 01/15/16 275.0 17.80 18.10
TSLA 160115C00280000 C 01/15/16 280.0 16.20 16.55
TSLA 160115C00285000 C 01/15/16 285.0 14.80 15.35
TSLA 160115C00290000 C 01/15/16 290.0 13.50 13.90
TSLA 160115C00295000 C 01/15/16 295.0 12.25 12.55
TSLA 160115C00300000 C 01/15/16 300.0 11.15 11.40
TSLA 160115C00305000 C 01/15/16 305.0 10.15 10.40
TSLA 160115C00310000 C 01/15/16 310.0 9.15 9.50
TSLA 160115C00315000 C 01/15/16 315.0 8.35 8.80
TSLA 160115C00320000 C 01/15/16 320.0 7.50 8.00
TSLA 160115C00325000 C 01/15/16 325.0 6.85 7.25
TSLA 160115C00330000 C 01/15/16 330.0 6.15 6.60
TSLA 160115C00335000 C 01/15/16 335.0 5.60 6.00
TSLA 160115C00340000 C 01/15/16 340.0 5.15 5.45
TSLA 160115C00345000 C 01/15/16 345.0 4.55 4.90
TSLA 160115C00350000 C 01/15/16 350.0 4.20 4.45
TSLA 160115C00355000 C 01/15/16 355.0 3.70 4.05
TSLA 160115C00360000 C 01/15/16 360.0 3.45 3.70
TSLA 160115C00365000 C 01/15/16 365.0 3.10 3.40
TSLA 160115C00370000 C 01/15/16 370.0 2.79 3.10
TSLA 160115C00375000 C 01/15/16 375.0 2.48 2.85
TSLA 160115C00380000 C 01/15/16 380.0 2.22 2.60
TSLA 160115C00385000 C 01/15/16 385.0 2.03 2.41
TSLA 160115C00390000 C 01/15/16 390.0 1.80 2.22
TSLA 160115C00395000 C 01/15/16 395.0 1.76 2.08
TSLA 160115C00400000 C 01/15/16 400.0 1.53 1.93
TSLA 160115C00405000 C 01/15/16 405.0 1.45 1.79
TSLA 160115C00410000 C 01/15/16 410.0 1.16 1.67
TSLA 160115C00415000 C 01/15/16 415.0 1.19 1.56
TSLA 160115C00420000 C 01/15/16 420.0 1.08 1.44
TSLA 160115C00425000 C 01/15/16 425.0 0.98 1.35
TSLA 160115C00430000 C 01/15/16 430.0 0.90 1.26
TSLA 160115C00435000 C 01/15/16 435.0 0.66 1.18
TSLA 160115C00440000 C 01/15/16 440.0 0.73 1.12
TSLA 160115C00445000 C 01/15/16 445.0 0.65 1.06
TSLA 160115C00450000 C 01/15/16 450.0 0.59 0.93
TSLA 160115C00455000 C 01/15/16 455.0 0.53 0.94
TSLA 160115C00460000 C 01/15/16 460.0 0.48 0.87
TSLA 160115C00465000 C 01/15/16 465.0 0.43 0.84
TSLA 160115C00470000 C 01/15/16 470.0 0.38 0.78
TSLA 160115C00480000 C 01/15/16 480.0 0.30 0.73
TSLA 160115C00490000 C 01/15/16 490.0 0.23 0.63
TSLA 160115C00500000 C 01/15/16 500.0 0.17 0.40
TSLA 160115C00510000 C 01/15/16 510.0 0.17 0.57
TSLA 160115C00520000 C 01/15/16 520.0 0.10 0.50
TSLA 160115C00530000 C 01/15/16 530.0 0.05 0.51
TSLA 160115C00540000 C 01/15/16 540.0 0.01 0.47
TSLA 160115C00550000 C 01/15/16 550.0 0.11 0.27
TSLA 160115C00560000 C 01/15/16 560.0 0.05 0.23
TSLA 160115P00012500 P 01/15/16 12.5 0.01 0.04
TSLA 160115P00015000 P 01/15/16 15.0 0.02 0.04
TSLA 160115P00017500 P 01/15/16 17.5 0.03 0.05
TSLA 160115P00020000 P 01/15/16 20.0 0.01 0.05
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.13
TSLA 160115P00025000 P 01/15/16 25.0 0.01 0.13
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.13
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.14
TSLA 160115P00040000 P 01/15/16 40.0 0.05 0.15
TSLA 160115P00045000 P 01/15/16 45.0 0.00 0.22
TSLA 160115P00050000 P 01/15/16 50.0 0.10 0.35
TSLA 160115P00055000 P 01/15/16 55.0 0.10 0.50
TSLA 160115P00060000 P 01/15/16 60.0 0.12 0.54
TSLA 160115P00065000 P 01/15/16 65.0 0.26 0.59
TSLA 160115P00070000 P 01/15/16 70.0 0.23 0.64
TSLA 160115P00075000 P 01/15/16 75.0 0.35 0.54
TSLA 160115P00080000 P 01/15/16 80.0 0.50 0.66
TSLA 160115P00085000 P 01/15/16 85.0 0.50 0.73
TSLA 160115P00090000 P 01/15/16 90.0 0.56 0.92
TSLA 160115P00095000 P 01/15/16 95.0 0.67 1.02
TSLA 160115P00100000 P 01/15/16 100.0 0.88 1.00
TSLA 160115P00105000 P 01/15/16 105.0 0.92 1.26
TSLA 160115P00110000 P 01/15/16 110.0 1.07 1.41
TSLA 160115P00115000 P 01/15/16 115.0 1.30 1.57
TSLA 160115P00120000 P 01/15/16 120.0 1.46 1.77
TSLA 160115P00125000 P 01/15/16 125.0 1.66 1.99
TSLA 160115P00130000 P 01/15/16 130.0 1.91 2.24
TSLA 160115P00135000 P 01/15/16 135.0 2.04 2.52
TSLA 160115P00140000 P 01/15/16 140.0 2.48 2.85
TSLA 160115P00145000 P 01/15/16 145.0 2.70 3.20
TSLA 160115P00150000 P 01/15/16 150.0 3.25 3.60
TSLA 160115P00155000 P 01/15/16 155.0 3.70 4.00
TSLA 160115P00160000 P 01/15/16 160.0 4.15 4.60
TSLA 160115P00165000 P 01/15/16 165.0 4.75 5.20
TSLA 160115P00170000 P 01/15/16 170.0 5.50 5.85
TSLA 160115P00175000 P 01/15/16 175.0 6.20 6.60
TSLA 160115P00180000 P 01/15/16 180.0 7.00 7.45
TSLA 160115P00185000 P 01/15/16 185.0 7.90 8.40
TSLA 160115P00190000 P 01/15/16 190.0 8.95 9.45
TSLA 160115P00195000 P 01/15/16 195.0 10.10 10.60
TSLA 160115P00200000 P 01/15/16 200.0 11.65 11.90
TSLA 160115P00205000 P 01/15/16 205.0 12.95 13.20
TSLA 160115P00210000 P 01/15/16 210.0 14.40 14.70
TSLA 160115P00215000 P 01/15/16 215.0 16.00 16.35
TSLA 160115P00220000 P 01/15/16 220.0 17.85 18.10
TSLA 160115P00225000 P 01/15/16 225.0 19.70 20.20
TSLA 160115P00230000 P 01/15/16 230.0 21.95 22.15
TSLA 160115P00235000 P 01/15/16 235.0 24.05 24.30
TSLA 160115P00240000 P 01/15/16 240.0 26.40 26.70
TSLA 160115P00245000 P 01/15/16 245.0 28.90 29.40
TSLA 160115P00250000 P 01/15/16 250.0 31.50 31.90
TSLA 160115P00255000 P 01/15/16 255.0 34.25 34.60
TSLA 160115P00260000 P 01/15/16 260.0 37.30 37.55
TSLA 160115P00265000 P 01/15/16 265.0 40.10 40.65
TSLA 160115P00270000 P 01/15/16 270.0 43.30 43.85
TSLA 160115P00275000 P 01/15/16 275.0 46.60 47.15
TSLA 160115P00280000 P 01/15/16 280.0 49.90 50.45
TSLA 160115P00285000 P 01/15/16 285.0 53.60 54.15
TSLA 160115P00290000 P 01/15/16 290.0 57.15 57.80
TSLA 160115P00295000 P 01/15/16 295.0 61.05 61.70
TSLA 160115P00300000 P 01/15/16 300.0 64.70 65.60
TSLA 160115P00305000 P 01/15/16 305.0 68.40 69.55
TSLA 160115P00310000 P 01/15/16 310.0 72.45 73.45
TSLA 160115P00315000 P 01/15/16 315.0 76.35 77.80
TSLA 160115P00320000 P 01/15/16 320.0 80.50 81.95
TSLA 160115P00325000 P 01/15/16 325.0 84.80 86.30
TSLA 160115P00330000 P 01/15/16 330.0 89.10 90.65
TSLA 160115P00335000 P 01/15/16 335.0 93.50 95.05
TSLA 160115P00340000 P 01/15/16 340.0 98.05 99.70
TSLA 160115P00345000 P 01/15/16 345.0 102.45 103.95
TSLA 160115P00350000 P 01/15/16 350.0 107.05 108.55
TSLA 160115P00355000 P 01/15/16 355.0 111.55 113.15
TSLA 160115P00360000 P 01/15/16 360.0 116.25 117.75
TSLA 160115P00365000 P 01/15/16 365.0 120.85 122.70
TSLA 160115P00370000 P 01/15/16 370.0 125.55 127.15
TSLA 160115P00375000 P 01/15/16 375.0 130.25 131.90
TSLA 160115P00380000 P 01/15/16 380.0 135.10 136.75
TSLA 160115P00385000 P 01/15/16 385.0 139.80 141.60
TSLA 160115P00390000 P 01/15/16 390.0 144.70 146.45
TSLA 160115P00395000 P 01/15/16 395.0 149.50 151.20
TSLA 160115P00400000 P 01/15/16 400.0 154.35 156.05
TSLA 160115P00405000 P 01/15/16 405.0 159.20 160.90
TSLA 160115P00410000 P 01/15/16 410.0 164.05 165.90
TSLA 160115P00415000 P 01/15/16 415.0 168.90 170.65
TSLA 160115P00420000 P 01/15/16 420.0 173.80 175.50
TSLA 160115P00425000 P 01/15/16 425.0 178.70 180.55
TSLA 160115P00430000 P 01/15/16 430.0 183.30 185.50
TSLA 160115P00435000 P 01/15/16 435.0 188.40 190.20
TSLA 160115P00440000 P 01/15/16 440.0 193.05 195.10
TSLA 160115P00445000 P 01/15/16 445.0 197.95 200.20
TSLA 160115P00450000 P 01/15/16 450.0 202.90 205.00
TSLA 160115P00455000 P 01/15/16 455.0 207.90 210.05
TSLA 160115P00460000 P 01/15/16 460.0 212.70 214.85
TSLA 160115P00465000 P 01/15/16 465.0 217.95 219.75
TSLA 160115P00470000 P 01/15/16 470.0 222.80 224.90
TSLA 160115P00480000 P 01/15/16 480.0 232.65 234.75
TSLA 160115P00490000 P 01/15/16 490.0 242.65 244.55
TSLA 160115P00500000 P 01/15/16 500.0 252.50 254.60
TSLA 160115P00510000 P 01/15/16 510.0 262.25 264.40
TSLA 160115P00520000 P 01/15/16 520.0 272.35 274.50
TSLA 160115P00530000 P 01/15/16 530.0 282.30 284.40
TSLA 160115P00540000 P 01/15/16 540.0 292.10 294.20
TSLA 160115P00550000 P 01/15/16 550.0 302.05 304.15
TSLA 160115P00560000 P 01/15/16 560.0 312.00 314.10
TSLA 170120C00050000 C 01/20/17 50.0 195.00 199.70
TSLA 170120C00055000 C 01/20/17 55.0 190.00 194.70
TSLA 170120C00060000 C 01/20/17 60.0 185.00 189.85
TSLA 170120C00065000 C 01/20/17 65.0 180.10 185.00
TSLA 170120C00070000 C 01/20/17 70.0 175.50 180.35
TSLA 170120C00075000 C 01/20/17 75.0 171.05 175.95
TSLA 170120C00080000 C 01/20/17 80.0 166.40 170.90
TSLA 170120C00085000 C 01/20/17 85.0 161.50 166.40
TSLA 170120C00090000 C 01/20/17 90.0 157.00 161.85
TSLA 170120C00095000 C 01/20/17 95.0 153.15 157.35
TSLA 170120C00100000 C 01/20/17 100.0 149.45 152.70
TSLA 170120C00105000 C 01/20/17 105.0 144.15 148.50
TSLA 170120C00110000 C 01/20/17 110.0 140.85 143.90
TSLA 170120C00115000 C 01/20/17 115.0 135.35 139.80
TSLA 170120C00120000 C 01/20/17 120.0 132.05 135.40
TSLA 170120C00125000 C 01/20/17 125.0 127.60 131.20
TSLA 170120C00130000 C 01/20/17 130.0 124.35 127.75
TSLA 170120C00135000 C 01/20/17 135.0 119.75 123.50
TSLA 170120C00140000 C 01/20/17 140.0 115.75 119.50
TSLA 170120C00145000 C 01/20/17 145.0 111.65 115.50
TSLA 170120C00150000 C 01/20/17 150.0 107.80 111.65
TSLA 170120C00155000 C 01/20/17 155.0 104.10 107.90
TSLA 170120C00160000 C 01/20/17 160.0 99.60 103.90
TSLA 170120C00165000 C 01/20/17 165.0 96.10 100.30
TSLA 170120C00170000 C 01/20/17 170.0 93.45 97.05
TSLA 170120C00175000 C 01/20/17 175.0 89.80 93.50
TSLA 170120C00180000 C 01/20/17 180.0 86.60 90.20
TSLA 170120C00185000 C 01/20/17 185.0 83.30 86.90
TSLA 170120C00190000 C 01/20/17 190.0 80.15 83.70
TSLA 170120C00195000 C 01/20/17 195.0 77.10 78.80
TSLA 170120C00200000 C 01/20/17 200.0 74.05 76.10
TSLA 170120C00210000 C 01/20/17 210.0 68.05 71.65
TSLA 170120C00220000 C 01/20/17 220.0 62.70 66.25
TSLA 170120C00230000 C 01/20/17 230.0 57.15 59.00
TSLA 170120C00240000 C 01/20/17 240.0 52.50 54.00
TSLA 170120C00250000 C 01/20/17 250.0 48.60 50.10
TSLA 170120C00260000 C 01/20/17 260.0 44.05 45.40
TSLA 170120C00270000 C 01/20/17 270.0 40.35 42.35
TSLA 170120C00280000 C 01/20/17 280.0 37.15 38.95
TSLA 170120C00290000 C 01/20/17 290.0 34.00 36.05
TSLA 170120C00300000 C 01/20/17 300.0 30.60 33.25
TSLA 170120C00310000 C 01/20/17 310.0 27.95 30.75
TSLA 170120C00320000 C 01/20/17 320.0 25.00 28.45
TSLA 170120C00330000 C 01/20/17 330.0 22.40 26.15
TSLA 170120C00340000 C 01/20/17 340.0 21.15 23.65
TSLA 170120C00350000 C 01/20/17 350.0 18.65 21.85
TSLA 170120C00360000 C 01/20/17 360.0 17.65 20.15
TSLA 170120C00370000 C 01/20/17 370.0 16.10 18.55
TSLA 170120C00380000 C 01/20/17 380.0 14.65 16.60
TSLA 170120C00390000 C 01/20/17 390.0 13.75 15.45
TSLA 170120C00400000 C 01/20/17 400.0 12.25 14.00
TSLA 170120C00410000 C 01/20/17 410.0 11.55 12.45
TSLA 170120C00420000 C 01/20/17 420.0 10.15 12.40
TSLA 170120C00430000 C 01/20/17 430.0 9.30 11.25
TSLA 170120C00440000 C 01/20/17 440.0 8.50 10.70
TSLA 170120C00450000 C 01/20/17 450.0 7.95 9.75
TSLA 170120C00460000 C 01/20/17 460.0 7.35 8.25
TSLA 170120C00470000 C 01/20/17 470.0 6.55 8.25
TSLA 170120C00480000 C 01/20/17 480.0 6.50 7.50
TSLA 170120C00490000 C 01/20/17 490.0 5.90 6.75
TSLA 170120P00050000 P 01/20/17 50.0 1.40 1.90
TSLA 170120P00055000 P 01/20/17 55.0 1.70 2.48
TSLA 170120P00060000 P 01/20/17 60.0 1.80 2.80
TSLA 170120P00065000 P 01/20/17 65.0 2.10 3.10
TSLA 170120P00070000 P 01/20/17 70.0 2.31 3.60
TSLA 170120P00075000 P 01/20/17 75.0 3.05 3.55
TSLA 170120P00080000 P 01/20/17 80.0 3.15 3.70
TSLA 170120P00085000 P 01/20/17 85.0 3.35 4.95
TSLA 170120P00090000 P 01/20/17 90.0 3.80 5.40
TSLA 170120P00095000 P 01/20/17 95.0 4.30 5.60
TSLA 170120P00100000 P 01/20/17 100.0 4.95 5.80
TSLA 170120P00105000 P 01/20/17 105.0 5.80 6.10
TSLA 170120P00110000 P 01/20/17 110.0 6.15 7.00
TSLA 170120P00115000 P 01/20/17 115.0 6.95 7.80
TSLA 170120P00120000 P 01/20/17 120.0 7.40 8.50
TSLA 170120P00125000 P 01/20/17 125.0 8.00 9.60
TSLA 170120P00130000 P 01/20/17 130.0 8.95 10.70
TSLA 170120P00135000 P 01/20/17 135.0 9.75 11.65
TSLA 170120P00140000 P 01/20/17 140.0 10.70 13.20
TSLA 170120P00145000 P 01/20/17 145.0 11.75 12.70
TSLA 170120P00150000 P 01/20/17 150.0 12.40 13.95
TSLA 170120P00155000 P 01/20/17 155.0 14.00 15.10
TSLA 170120P00160000 P 01/20/17 160.0 15.40 17.55
TSLA 170120P00165000 P 01/20/17 165.0 16.55 19.00
TSLA 170120P00170000 P 01/20/17 170.0 16.75 20.35
TSLA 170120P00175000 P 01/20/17 175.0 19.55 20.55
TSLA 170120P00180000 P 01/20/17 180.0 20.45 22.10
TSLA 170120P00185000 P 01/20/17 185.0 22.05 23.95
TSLA 170120P00190000 P 01/20/17 190.0 24.00 25.70
TSLA 170120P00195000 P 01/20/17 195.0 26.00 27.05
TSLA 170120P00200000 P 01/20/17 200.0 28.50 29.45
TSLA 170120P00210000 P 01/20/17 210.0 31.90 33.70
TSLA 170120P00220000 P 01/20/17 220.0 36.50 37.60
TSLA 170120P00230000 P 01/20/17 230.0 40.10 42.50
TSLA 170120P00240000 P 01/20/17 240.0 46.30 48.00
TSLA 170120P00250000 P 01/20/17 250.0 51.00 53.80
TSLA 170120P00260000 P 01/20/17 260.0 56.65 59.95
TSLA 170120P00270000 P 01/20/17 270.0 64.40 65.15
TSLA 170120P00280000 P 01/20/17 280.0 70.10 71.65
TSLA 170120P00290000 P 01/20/17 290.0 76.65 78.00
TSLA 170120P00300000 P 01/20/17 300.0 81.85 85.45
TSLA 170120P00310000 P 01/20/17 310.0 89.15 92.60
TSLA 170120P00320000 P 01/20/17 320.0 96.35 99.80
TSLA 170120P00330000 P 01/20/17 330.0 104.15 107.85
TSLA 170120P00340000 P 01/20/17 340.0 112.10 115.90
TSLA 170120P00350000 P 01/20/17 350.0 120.15 123.85
TSLA 170120P00360000 P 01/20/17 360.0 128.35 131.90
TSLA 170120P00370000 P 01/20/17 370.0 136.75 140.35
TSLA 170120P00380000 P 01/20/17 380.0 145.30 148.90
TSLA 170120P00390000 P 01/20/17 390.0 154.00 157.40
TSLA 170120P00400000 P 01/20/17 400.0 162.70 166.20
TSLA 170120P00410000 P 01/20/17 410.0 171.60 175.05
TSLA 170120P00420000 P 01/20/17 420.0 180.75 184.45
TSLA 170120P00430000 P 01/20/17 430.0 189.75 193.30
TSLA 170120P00440000 P 01/20/17 440.0 199.00 202.75
TSLA 170120P00450000 P 01/20/17 450.0 208.20 211.90
TSLA 170120P00460000 P 01/20/17 460.0 217.55 221.20
TSLA 170120P00470000 P 01/20/17 470.0 226.85 230.45
TSLA 170120P00480000 P 01/20/17 480.0 236.25 239.80
TSLA 170120P00490000 P 01/20/17 490.0 245.85 249.65

OPRA data is delayed 15 minutes.