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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150710C00185000 C 07/10/15 185.0 92.65 97.00
TSLA 150710C00190000 C 07/10/15 190.0 87.95 90.45
TSLA 150710C00195000 C 07/10/15 195.0 83.10 86.70
TSLA 150710C00200000 C 07/10/15 200.0 77.60 81.70
TSLA 150710C00205000 C 07/10/15 205.0 73.10 76.65
TSLA 150710C00210000 C 07/10/15 210.0 67.65 71.70
TSLA 150710C00212500 C 07/10/15 212.5 65.10 69.20
TSLA 150710C00215000 C 07/10/15 215.0 62.95 65.40
TSLA 150710C00217500 C 07/10/15 217.5 60.05 64.60
TSLA 150710C00220000 C 07/10/15 220.0 57.60 60.75
TSLA 150710C00222500 C 07/10/15 222.5 55.50 59.15
TSLA 150710C00225000 C 07/10/15 225.0 53.00 57.30
TSLA 150710C00227500 C 07/10/15 227.5 50.10 54.80
TSLA 150710C00230000 C 07/10/15 230.0 48.10 51.70
TSLA 150710C00232500 C 07/10/15 232.5 45.10 49.80
TSLA 150710C00235000 C 07/10/15 235.0 42.60 47.00
TSLA 150710C00237500 C 07/10/15 237.5 40.10 43.70
TSLA 150710C00240000 C 07/10/15 240.0 38.10 40.40
TSLA 150710C00242500 C 07/10/15 242.5 35.10 38.10
TSLA 150710C00245000 C 07/10/15 245.0 33.25 35.40
TSLA 150710C00247500 C 07/10/15 247.5 30.80 33.10
TSLA 150710C00250000 C 07/10/15 250.0 28.45 30.95
TSLA 150710C00252500 C 07/10/15 252.5 25.80 27.90
TSLA 150710C00255000 C 07/10/15 255.0 23.90 25.35
TSLA 150710C00257500 C 07/10/15 257.5 21.90 22.90
TSLA 150710C00260000 C 07/10/15 260.0 20.00 20.30
TSLA 150710C00262500 C 07/10/15 262.5 17.10 18.05
TSLA 150710C00265000 C 07/10/15 265.0 14.90 15.75
TSLA 150710C00267500 C 07/10/15 267.5 12.50 13.45
TSLA 150710C00270000 C 07/10/15 270.0 10.45 11.15
TSLA 150710C00272500 C 07/10/15 272.5 8.65 9.25
TSLA 150710C00275000 C 07/10/15 275.0 6.50 7.30
TSLA 150710C00277500 C 07/10/15 277.5 5.30 5.85
TSLA 150710C00280000 C 07/10/15 280.0 4.10 4.35
TSLA 150710C00282500 C 07/10/15 282.5 2.95 3.15
TSLA 150710C00285000 C 07/10/15 285.0 2.15 2.25
TSLA 150710C00287500 C 07/10/15 287.5 1.45 1.63
TSLA 150710C00290000 C 07/10/15 290.0 1.05 1.20
TSLA 150710C00292500 C 07/10/15 292.5 0.77 0.87
TSLA 150710C00295000 C 07/10/15 295.0 0.52 0.53
TSLA 150710C00297500 C 07/10/15 297.5 0.31 0.42
TSLA 150710C00300000 C 07/10/15 300.0 0.17 0.30
TSLA 150710C00302500 C 07/10/15 302.5 0.17 0.21
TSLA 150710C00305000 C 07/10/15 305.0 0.06 0.12
TSLA 150710C00307500 C 07/10/15 307.5 0.04 0.09
TSLA 150710C00310000 C 07/10/15 310.0 0.00 0.08
TSLA 150710C00315000 C 07/10/15 315.0 0.00 0.06
TSLA 150710C00320000 C 07/10/15 320.0 0.04 0.05
TSLA 150710C00325000 C 07/10/15 325.0 0.00 0.03
TSLA 150710C00330000 C 07/10/15 330.0 0.00 0.04
TSLA 150710P00185000 P 07/10/15 185.0 0.00 0.13
TSLA 150710P00190000 P 07/10/15 190.0 0.00 0.13
TSLA 150710P00195000 P 07/10/15 195.0 0.00 0.13
TSLA 150710P00200000 P 07/10/15 200.0 0.00 0.02
TSLA 150710P00205000 P 07/10/15 205.0 0.00 0.03
TSLA 150710P00210000 P 07/10/15 210.0 0.00 0.03
TSLA 150710P00212500 P 07/10/15 212.5 0.00 0.03
TSLA 150710P00215000 P 07/10/15 215.0 0.00 0.03
TSLA 150710P00217500 P 07/10/15 217.5 0.00 0.03
TSLA 150710P00220000 P 07/10/15 220.0 0.01 0.03
TSLA 150710P00222500 P 07/10/15 222.5 0.00 0.03
TSLA 150710P00225000 P 07/10/15 225.0 0.00 0.03
TSLA 150710P00227500 P 07/10/15 227.5 0.00 0.03
TSLA 150710P00230000 P 07/10/15 230.0 0.00 0.03
TSLA 150710P00232500 P 07/10/15 232.5 0.00 0.13
TSLA 150710P00235000 P 07/10/15 235.0 0.00 0.08
TSLA 150710P00237500 P 07/10/15 237.5 0.01 0.13
TSLA 150710P00240000 P 07/10/15 240.0 0.00 0.06
TSLA 150710P00242500 P 07/10/15 242.5 0.00 0.09
TSLA 150710P00245000 P 07/10/15 245.0 0.00 0.12
TSLA 150710P00247500 P 07/10/15 247.5 0.01 0.08
TSLA 150710P00250000 P 07/10/15 250.0 0.06 0.10
TSLA 150710P00252500 P 07/10/15 252.5 0.01 0.13
TSLA 150710P00255000 P 07/10/15 255.0 0.11 0.16
TSLA 150710P00257500 P 07/10/15 257.5 0.17 0.21
TSLA 150710P00260000 P 07/10/15 260.0 0.17 0.30
TSLA 150710P00262500 P 07/10/15 262.5 0.28 0.43
TSLA 150710P00265000 P 07/10/15 265.0 0.54 0.62
TSLA 150710P00267500 P 07/10/15 267.5 0.80 0.87
TSLA 150710P00270000 P 07/10/15 270.0 1.10 1.24
TSLA 150710P00272500 P 07/10/15 272.5 1.47 1.78
TSLA 150710P00275000 P 07/10/15 275.0 2.25 2.35
TSLA 150710P00277500 P 07/10/15 277.5 3.10 3.30
TSLA 150710P00280000 P 07/10/15 280.0 4.25 4.75
TSLA 150710P00282500 P 07/10/15 282.5 5.25 6.80
TSLA 150710P00285000 P 07/10/15 285.0 6.85 8.35
TSLA 150710P00287500 P 07/10/15 287.5 8.60 10.15
TSLA 150710P00290000 P 07/10/15 290.0 10.10 12.55
TSLA 150710P00292500 P 07/10/15 292.5 12.65 14.25
TSLA 150710P00295000 P 07/10/15 295.0 13.40 17.60
TSLA 150710P00297500 P 07/10/15 297.5 15.60 20.00
TSLA 150710P00300000 P 07/10/15 300.0 17.95 21.80
TSLA 150710P00302500 P 07/10/15 302.5 20.90 25.00
TSLA 150710P00305000 P 07/10/15 305.0 23.00 27.50
TSLA 150710P00307500 P 07/10/15 307.5 26.00 29.65
TSLA 150710P00310000 P 07/10/15 310.0 27.95 32.50
TSLA 150710P00315000 P 07/10/15 315.0 32.80 37.50
TSLA 150710P00320000 P 07/10/15 320.0 37.80 42.50
TSLA 150710P00325000 P 07/10/15 325.0 43.00 47.50
TSLA 150710P00330000 P 07/10/15 330.0 47.75 52.50
TSLA 150717C00120000 C 07/17/15 120.0 158.00 160.50
TSLA 150717C00125000 C 07/17/15 125.0 153.05 156.55
TSLA 150717C00130000 C 07/17/15 130.0 148.00 150.60
TSLA 150717C00135000 C 07/17/15 135.0 143.05 146.80
TSLA 150717C00140000 C 07/17/15 140.0 138.10 140.95
TSLA 150717C00145000 C 07/17/15 145.0 133.00 136.65
TSLA 150717C00150000 C 07/17/15 150.0 127.70 132.00
TSLA 150717C00155000 C 07/17/15 155.0 123.10 126.70
TSLA 150717C00160000 C 07/17/15 160.0 118.05 121.60
TSLA 150717C00165000 C 07/17/15 165.0 113.00 116.65
TSLA 150717C00170000 C 07/17/15 170.0 108.05 111.55
TSLA 150717C00175000 C 07/17/15 175.0 102.70 107.00
TSLA 150717C00180000 C 07/17/15 180.0 97.70 101.95
TSLA 150717C00185000 C 07/17/15 185.0 93.05 95.60
TSLA 150717C00190000 C 07/17/15 190.0 88.05 91.85
TSLA 150717C00195000 C 07/17/15 195.0 82.60 87.00
TSLA 150717C00200000 C 07/17/15 200.0 77.60 82.00
TSLA 150717C00205000 C 07/17/15 205.0 72.65 76.80
TSLA 150717C00210000 C 07/17/15 210.0 68.10 71.95
TSLA 150717C00212500 C 07/17/15 212.5 65.45 69.35
TSLA 150717C00215000 C 07/17/15 215.0 63.00 67.10
TSLA 150717C00217500 C 07/17/15 217.5 60.15 64.75
TSLA 150717C00220000 C 07/17/15 220.0 58.10 61.80
TSLA 150717C00222500 C 07/17/15 222.5 55.10 59.75
TSLA 150717C00225000 C 07/17/15 225.0 53.00 57.35
TSLA 150717C00227500 C 07/17/15 227.5 50.15 52.95
TSLA 150717C00230000 C 07/17/15 230.0 48.35 50.40
TSLA 150717C00232500 C 07/17/15 232.5 45.60 47.95
TSLA 150717C00235000 C 07/17/15 235.0 43.30 45.60
TSLA 150717C00237500 C 07/17/15 237.5 40.60 43.30
TSLA 150717C00240000 C 07/17/15 240.0 38.55 40.40
TSLA 150717C00242500 C 07/17/15 242.5 35.55 38.00
TSLA 150717C00245000 C 07/17/15 245.0 34.40 35.45
TSLA 150717C00247500 C 07/17/15 247.5 31.05 33.30
TSLA 150717C00250000 C 07/17/15 250.0 29.00 30.55
TSLA 150717C00252500 C 07/17/15 252.5 26.15 28.25
TSLA 150717C00255000 C 07/17/15 255.0 24.40 25.75
TSLA 150717C00257500 C 07/17/15 257.5 21.50 24.00
TSLA 150717C00260000 C 07/17/15 260.0 19.95 21.00
TSLA 150717C00262500 C 07/17/15 262.5 17.05 18.80
TSLA 150717C00265000 C 07/17/15 265.0 15.90 16.70
TSLA 150717C00267500 C 07/17/15 267.5 14.10 14.75
TSLA 150717C00270000 C 07/17/15 270.0 12.25 12.45
TSLA 150717C00272500 C 07/17/15 272.5 10.20 11.15
TSLA 150717C00275000 C 07/17/15 275.0 8.80 9.05
TSLA 150717C00277500 C 07/17/15 277.5 7.20 7.90
TSLA 150717C00280000 C 07/17/15 280.0 5.90 6.15
TSLA 150717C00282500 C 07/17/15 282.5 4.80 5.00
TSLA 150717C00285000 C 07/17/15 285.0 3.80 4.25
TSLA 150717C00287500 C 07/17/15 287.5 3.10 3.40
TSLA 150717C00290000 C 07/17/15 290.0 2.31 2.46
TSLA 150717C00292500 C 07/17/15 292.5 1.78 2.08
TSLA 150717C00295000 C 07/17/15 295.0 1.34 1.62
TSLA 150717C00297500 C 07/17/15 297.5 1.00 1.23
TSLA 150717C00300000 C 07/17/15 300.0 0.75 0.94
TSLA 150717C00305000 C 07/17/15 305.0 0.24 0.52
TSLA 150717C00310000 C 07/17/15 310.0 0.15 0.30
TSLA 150717C00315000 C 07/17/15 315.0 0.06 0.19
TSLA 150717C00320000 C 07/17/15 320.0 0.01 0.13
TSLA 150717C00325000 C 07/17/15 325.0 0.00 0.13
TSLA 150717C00330000 C 07/17/15 330.0 0.00 0.13
TSLA 150717C00335000 C 07/17/15 335.0 0.00 0.13
TSLA 150717C00340000 C 07/17/15 340.0 0.00 0.13
TSLA 150717C00345000 C 07/17/15 345.0 0.00 0.12
TSLA 150717C00350000 C 07/17/15 350.0 0.00 0.13
TSLA 150717C00355000 C 07/17/15 355.0 0.00 0.13
TSLA 150717C00360000 C 07/17/15 360.0 0.00 0.13
TSLA 150717C00365000 C 07/17/15 365.0 0.00 0.13
TSLA 150717C00370000 C 07/17/15 370.0 0.00 0.13
TSLA 150717C00375000 C 07/17/15 375.0 0.00 0.13
TSLA 150717C00380000 C 07/17/15 380.0 0.00 0.13
TSLA 150717C00390000 C 07/17/15 390.0 0.00 0.13
TSLA 150717C00400000 C 07/17/15 400.0 0.00 0.10
TSLA 150717C00410000 C 07/17/15 410.0 0.00 0.13
TSLA 150717C00420000 C 07/17/15 420.0 0.00 0.13
TSLA 150717C00430000 C 07/17/15 430.0 0.00 0.13
TSLA 150717C00440000 C 07/17/15 440.0 0.00 0.05
TSLA 150717P00120000 P 07/17/15 120.0 0.00 0.03
TSLA 150717P00125000 P 07/17/15 125.0 0.00 0.53
TSLA 150717P00130000 P 07/17/15 130.0 0.00 0.10
TSLA 150717P00135000 P 07/17/15 135.0 0.00 0.13
TSLA 150717P00140000 P 07/17/15 140.0 0.00 0.13
TSLA 150717P00145000 P 07/17/15 145.0 0.00 0.05
TSLA 150717P00150000 P 07/17/15 150.0 0.00 0.04
TSLA 150717P00155000 P 07/17/15 155.0 0.00 0.13
TSLA 150717P00160000 P 07/17/15 160.0 0.00 0.05
TSLA 150717P00165000 P 07/17/15 165.0 0.00 0.13
TSLA 150717P00170000 P 07/17/15 170.0 0.00 0.13
TSLA 150717P00175000 P 07/17/15 175.0 0.00 0.13
TSLA 150717P00180000 P 07/17/15 180.0 0.00 0.12
TSLA 150717P00185000 P 07/17/15 185.0 0.00 0.08
TSLA 150717P00190000 P 07/17/15 190.0 0.00 0.13
TSLA 150717P00195000 P 07/17/15 195.0 0.00 0.05
TSLA 150717P00200000 P 07/17/15 200.0 0.00 0.13
TSLA 150717P00205000 P 07/17/15 205.0 0.00 0.13
TSLA 150717P00210000 P 07/17/15 210.0 0.00 0.13
TSLA 150717P00212500 P 07/17/15 212.5 0.00 0.13
TSLA 150717P00215000 P 07/17/15 215.0 0.00 0.13
TSLA 150717P00217500 P 07/17/15 217.5 0.00 0.13
TSLA 150717P00220000 P 07/17/15 220.0 0.02 0.05
TSLA 150717P00222500 P 07/17/15 222.5 0.00 0.13
TSLA 150717P00225000 P 07/17/15 225.0 0.00 0.09
TSLA 150717P00227500 P 07/17/15 227.5 0.00 0.13
TSLA 150717P00230000 P 07/17/15 230.0 0.04 0.13
TSLA 150717P00232500 P 07/17/15 232.5 0.00 0.13
TSLA 150717P00235000 P 07/17/15 235.0 0.05 0.13
TSLA 150717P00237500 P 07/17/15 237.5 0.07 0.14
TSLA 150717P00240000 P 07/17/15 240.0 0.11 0.21
TSLA 150717P00242500 P 07/17/15 242.5 0.17 0.22
TSLA 150717P00245000 P 07/17/15 245.0 0.20 0.27
TSLA 150717P00247500 P 07/17/15 247.5 0.26 0.31
TSLA 150717P00250000 P 07/17/15 250.0 0.34 0.39
TSLA 150717P00252500 P 07/17/15 252.5 0.43 0.52
TSLA 150717P00255000 P 07/17/15 255.0 0.54 0.67
TSLA 150717P00257500 P 07/17/15 257.5 0.69 0.83
TSLA 150717P00260000 P 07/17/15 260.0 0.91 1.05
TSLA 150717P00262500 P 07/17/15 262.5 1.15 1.27
TSLA 150717P00265000 P 07/17/15 265.0 1.50 1.69
TSLA 150717P00267500 P 07/17/15 267.5 1.94 2.14
TSLA 150717P00270000 P 07/17/15 270.0 2.55 2.60
TSLA 150717P00272500 P 07/17/15 272.5 3.20 3.45
TSLA 150717P00275000 P 07/17/15 275.0 4.00 4.30
TSLA 150717P00277500 P 07/17/15 277.5 5.10 5.30
TSLA 150717P00280000 P 07/17/15 280.0 6.05 6.50
TSLA 150717P00282500 P 07/17/15 282.5 7.35 8.15
TSLA 150717P00285000 P 07/17/15 285.0 8.60 9.70
TSLA 150717P00287500 P 07/17/15 287.5 10.50 12.05
TSLA 150717P00290000 P 07/17/15 290.0 12.25 13.10
TSLA 150717P00292500 P 07/17/15 292.5 14.10 15.65
TSLA 150717P00295000 P 07/17/15 295.0 15.30 17.65
TSLA 150717P00297500 P 07/17/15 297.5 18.10 19.80
TSLA 150717P00300000 P 07/17/15 300.0 20.35 21.45
TSLA 150717P00305000 P 07/17/15 305.0 23.95 27.20
TSLA 150717P00310000 P 07/17/15 310.0 28.20 32.75
TSLA 150717P00315000 P 07/17/15 315.0 33.60 37.05
TSLA 150717P00320000 P 07/17/15 320.0 38.00 42.50
TSLA 150717P00325000 P 07/17/15 325.0 43.00 47.50
TSLA 150717P00330000 P 07/17/15 330.0 48.00 52.50
TSLA 150717P00335000 P 07/17/15 335.0 53.00 57.50
TSLA 150717P00340000 P 07/17/15 340.0 58.00 62.50
TSLA 150717P00345000 P 07/17/15 345.0 63.00 67.50
TSLA 150717P00350000 P 07/17/15 350.0 68.05 72.50
TSLA 150717P00355000 P 07/17/15 355.0 73.00 77.50
TSLA 150717P00360000 P 07/17/15 360.0 78.00 82.50
TSLA 150717P00365000 P 07/17/15 365.0 82.75 87.00
TSLA 150717P00370000 P 07/17/15 370.0 88.00 92.50
TSLA 150717P00375000 P 07/17/15 375.0 93.00 97.50
TSLA 150717P00380000 P 07/17/15 380.0 97.75 102.00
TSLA 150717P00390000 P 07/17/15 390.0 108.00 112.50
TSLA 150717P00400000 P 07/17/15 400.0 118.00 122.50
TSLA 150717P00410000 P 07/17/15 410.0 128.10 132.50
TSLA 150717P00420000 P 07/17/15 420.0 138.00 142.50
TSLA 150717P00430000 P 07/17/15 430.0 148.00 152.50
TSLA 150717P00440000 P 07/17/15 440.0 158.00 162.50
TSLA 150724C00190000 C 07/24/15 190.0 87.65 92.00
TSLA 150724C00195000 C 07/24/15 195.0 82.60 87.00
TSLA 150724C00200000 C 07/24/15 200.0 77.60 82.00
TSLA 150724C00205000 C 07/24/15 205.0 72.60 77.00
TSLA 150724C00210000 C 07/24/15 210.0 67.60 72.00
TSLA 150724C00212500 C 07/24/15 212.5 65.50 69.15
TSLA 150724C00215000 C 07/24/15 215.0 63.05 66.65
TSLA 150724C00217500 C 07/24/15 217.5 60.45 64.80
TSLA 150724C00220000 C 07/24/15 220.0 58.15 61.80
TSLA 150724C00222500 C 07/24/15 222.5 55.65 59.30
TSLA 150724C00225000 C 07/24/15 225.0 52.75 57.00
TSLA 150724C00227500 C 07/24/15 227.5 50.15 54.80
TSLA 150724C00230000 C 07/24/15 230.0 48.30 52.35
TSLA 150724C00232500 C 07/24/15 232.5 45.20 49.90
TSLA 150724C00235000 C 07/24/15 235.0 43.00 47.45
TSLA 150724C00237500 C 07/24/15 237.5 40.65 44.25
TSLA 150724C00240000 C 07/24/15 240.0 38.40 41.80
TSLA 150724C00242500 C 07/24/15 242.5 36.05 39.45
TSLA 150724C00245000 C 07/24/15 245.0 34.35 37.70
TSLA 150724C00247500 C 07/24/15 247.5 31.20 34.20
TSLA 150724C00250000 C 07/24/15 250.0 29.00 31.15
TSLA 150724C00252500 C 07/24/15 252.5 26.50 29.20
TSLA 150724C00255000 C 07/24/15 255.0 24.30 26.55
TSLA 150724C00257500 C 07/24/15 257.5 22.05 24.65
TSLA 150724C00260000 C 07/24/15 260.0 19.90 22.30
TSLA 150724C00262500 C 07/24/15 262.5 17.85 20.25
TSLA 150724C00265000 C 07/24/15 265.0 15.95 18.15
TSLA 150724C00267500 C 07/24/15 267.5 14.35 16.45
TSLA 150724C00270000 C 07/24/15 270.0 12.50 14.35
TSLA 150724C00272500 C 07/24/15 272.5 11.35 12.60
TSLA 150724C00275000 C 07/24/15 275.0 9.75 11.10
TSLA 150724C00277500 C 07/24/15 277.5 8.30 10.50
TSLA 150724C00280000 C 07/24/15 280.0 6.95 8.00
TSLA 150724C00282500 C 07/24/15 282.5 5.80 6.75
TSLA 150724C00285000 C 07/24/15 285.0 4.75 5.60
TSLA 150724C00290000 C 07/24/15 290.0 3.10 5.20
TSLA 150724C00295000 C 07/24/15 295.0 2.01 2.75
TSLA 150724C00300000 C 07/24/15 300.0 1.30 2.50
TSLA 150724C00305000 C 07/24/15 305.0 0.60 1.90
TSLA 150724C00310000 C 07/24/15 310.0 0.26 1.18
TSLA 150724C00315000 C 07/24/15 315.0 0.18 0.79
TSLA 150724C00320000 C 07/24/15 320.0 0.06 0.49
TSLA 150724C00325000 C 07/24/15 325.0 0.05 0.39
TSLA 150724C00330000 C 07/24/15 330.0 0.02 0.20
TSLA 150724P00190000 P 07/24/15 190.0 0.00 0.28
TSLA 150724P00195000 P 07/24/15 195.0 0.00 0.30
TSLA 150724P00200000 P 07/24/15 200.0 0.00 0.32
TSLA 150724P00205000 P 07/24/15 205.0 0.00 0.28
TSLA 150724P00210000 P 07/24/15 210.0 0.05 0.22
TSLA 150724P00212500 P 07/24/15 212.5 0.00 0.39
TSLA 150724P00215000 P 07/24/15 215.0 0.00 0.42
TSLA 150724P00217500 P 07/24/15 217.5 0.00 0.44
TSLA 150724P00220000 P 07/24/15 220.0 0.00 0.47
TSLA 150724P00222500 P 07/24/15 222.5 0.00 0.50
TSLA 150724P00225000 P 07/24/15 225.0 0.00 0.52
TSLA 150724P00227500 P 07/24/15 227.5 0.00 0.50
TSLA 150724P00230000 P 07/24/15 230.0 0.01 0.51
TSLA 150724P00232500 P 07/24/15 232.5 0.00 0.46
TSLA 150724P00235000 P 07/24/15 235.0 0.15 0.60
TSLA 150724P00237500 P 07/24/15 237.5 0.18 0.44
TSLA 150724P00240000 P 07/24/15 240.0 0.13 0.52
TSLA 150724P00242500 P 07/24/15 242.5 0.25 0.63
TSLA 150724P00245000 P 07/24/15 245.0 0.36 0.66
TSLA 150724P00247500 P 07/24/15 247.5 0.44 0.82
TSLA 150724P00250000 P 07/24/15 250.0 0.56 1.01
TSLA 150724P00252500 P 07/24/15 252.5 0.57 1.28
TSLA 150724P00255000 P 07/24/15 255.0 0.88 1.57
TSLA 150724P00257500 P 07/24/15 257.5 1.22 1.71
TSLA 150724P00260000 P 07/24/15 260.0 1.35 2.02
TSLA 150724P00262500 P 07/24/15 262.5 1.72 2.50
TSLA 150724P00265000 P 07/24/15 265.0 1.79 2.98
TSLA 150724P00267500 P 07/24/15 267.5 2.66 3.95
TSLA 150724P00270000 P 07/24/15 270.0 3.30 4.55
TSLA 150724P00272500 P 07/24/15 272.5 4.05 5.60
TSLA 150724P00275000 P 07/24/15 275.0 4.95 6.95
TSLA 150724P00277500 P 07/24/15 277.5 6.05 8.00
TSLA 150724P00280000 P 07/24/15 280.0 7.15 9.35
TSLA 150724P00282500 P 07/24/15 282.5 8.50 10.95
TSLA 150724P00285000 P 07/24/15 285.0 9.95 12.50
TSLA 150724P00290000 P 07/24/15 290.0 13.40 15.50
TSLA 150724P00295000 P 07/24/15 295.0 17.00 20.05
TSLA 150724P00300000 P 07/24/15 300.0 20.60 23.45
TSLA 150724P00305000 P 07/24/15 305.0 25.45 27.85
TSLA 150724P00310000 P 07/24/15 310.0 28.55 33.00
TSLA 150724P00315000 P 07/24/15 315.0 33.65 37.95
TSLA 150724P00320000 P 07/24/15 320.0 38.85 42.45
TSLA 150724P00325000 P 07/24/15 325.0 43.15 47.75
TSLA 150724P00330000 P 07/24/15 330.0 48.10 52.65
TSLA 150731C00190000 C 07/31/15 190.0 87.60 92.00
TSLA 150731C00195000 C 07/31/15 195.0 82.65 87.00
TSLA 150731C00200000 C 07/31/15 200.0 77.70 82.00
TSLA 150731C00205000 C 07/31/15 205.0 73.10 76.75
TSLA 150731C00210000 C 07/31/15 210.0 68.00 72.30
TSLA 150731C00215000 C 07/31/15 215.0 63.00 67.40
TSLA 150731C00217500 C 07/31/15 217.5 60.40 64.90
TSLA 150731C00220000 C 07/31/15 220.0 58.00 62.40
TSLA 150731C00222500 C 07/31/15 222.5 55.25 59.95
TSLA 150731C00225000 C 07/31/15 225.0 53.00 57.50
TSLA 150731C00227500 C 07/31/15 227.5 50.50 55.00
TSLA 150731C00230000 C 07/31/15 230.0 48.55 52.35
TSLA 150731C00232500 C 07/31/15 232.5 45.85 50.00
TSLA 150731C00235000 C 07/31/15 235.0 43.70 46.60
TSLA 150731C00237500 C 07/31/15 237.5 41.35 44.45
TSLA 150731C00240000 C 07/31/15 240.0 39.05 42.25
TSLA 150731C00242500 C 07/31/15 242.5 36.65 39.80
TSLA 150731C00245000 C 07/31/15 245.0 34.45 37.70
TSLA 150731C00247500 C 07/31/15 247.5 32.15 34.90
TSLA 150731C00250000 C 07/31/15 250.0 29.90 32.80
TSLA 150731C00252500 C 07/31/15 252.5 27.85 30.15
TSLA 150731C00255000 C 07/31/15 255.0 25.70 28.30
TSLA 150731C00257500 C 07/31/15 257.5 23.60 26.80
TSLA 150731C00260000 C 07/31/15 260.0 21.80 24.00
TSLA 150731C00262500 C 07/31/15 262.5 19.55 22.25
TSLA 150731C00265000 C 07/31/15 265.0 17.65 20.00
TSLA 150731C00267500 C 07/31/15 267.5 15.90 18.70
TSLA 150731C00270000 C 07/31/15 270.0 14.55 17.25
TSLA 150731C00272500 C 07/31/15 272.5 13.50 15.45
TSLA 150731C00275000 C 07/31/15 275.0 11.85 14.05
TSLA 150731C00277500 C 07/31/15 277.5 10.55 12.95
TSLA 150731C00280000 C 07/31/15 280.0 9.45 11.05
TSLA 150731C00282500 C 07/31/15 282.5 8.40 9.50
TSLA 150731C00285000 C 07/31/15 285.0 8.00 9.60
TSLA 150731C00287500 C 07/31/15 287.5 6.05 8.70
TSLA 150731C00290000 C 07/31/15 290.0 5.15 7.70
TSLA 150731C00295000 C 07/31/15 295.0 3.90 6.20
TSLA 150731C00300000 C 07/31/15 300.0 2.94 4.05
TSLA 150731C00305000 C 07/31/15 305.0 2.35 3.10
TSLA 150731C00310000 C 07/31/15 310.0 1.40 2.98
TSLA 150731C00315000 C 07/31/15 315.0 0.38 2.76
TSLA 150731C00320000 C 07/31/15 320.0 0.67 2.39
TSLA 150731C00325000 C 07/31/15 325.0 0.23 1.49
TSLA 150731C00330000 C 07/31/15 330.0 0.31 1.30
TSLA 150731P00190000 P 07/31/15 190.0 0.00 0.50
TSLA 150731P00195000 P 07/31/15 195.0 0.00 0.50
TSLA 150731P00200000 P 07/31/15 200.0 0.00 0.50
TSLA 150731P00205000 P 07/31/15 205.0 0.00 0.35
TSLA 150731P00210000 P 07/31/15 210.0 0.00 0.52
TSLA 150731P00215000 P 07/31/15 215.0 0.00 0.48
TSLA 150731P00217500 P 07/31/15 217.5 0.00 0.69
TSLA 150731P00220000 P 07/31/15 220.0 0.00 0.68
TSLA 150731P00222500 P 07/31/15 222.5 0.00 0.84
TSLA 150731P00225000 P 07/31/15 225.0 0.00 0.68
TSLA 150731P00227500 P 07/31/15 227.5 0.00 1.08
TSLA 150731P00230000 P 07/31/15 230.0 0.50 0.64
TSLA 150731P00232500 P 07/31/15 232.5 0.50 1.16
TSLA 150731P00235000 P 07/31/15 235.0 0.69 1.33
TSLA 150731P00237500 P 07/31/15 237.5 0.85 1.73
TSLA 150731P00240000 P 07/31/15 240.0 0.50 1.50
TSLA 150731P00242500 P 07/31/15 242.5 0.42 2.26
TSLA 150731P00245000 P 07/31/15 245.0 0.56 1.97
TSLA 150731P00247500 P 07/31/15 247.5 0.70 2.70
TSLA 150731P00250000 P 07/31/15 250.0 1.00 2.40
TSLA 150731P00252500 P 07/31/15 252.5 1.34 2.87
TSLA 150731P00255000 P 07/31/15 255.0 1.07 3.50
TSLA 150731P00257500 P 07/31/15 257.5 2.66 3.65
TSLA 150731P00260000 P 07/31/15 260.0 3.10 4.00
TSLA 150731P00262500 P 07/31/15 262.5 3.15 4.80
TSLA 150731P00265000 P 07/31/15 265.0 3.60 5.50
TSLA 150731P00267500 P 07/31/15 267.5 4.15 6.40
TSLA 150731P00270000 P 07/31/15 270.0 5.10 7.05
TSLA 150731P00272500 P 07/31/15 272.5 6.05 8.25
TSLA 150731P00275000 P 07/31/15 275.0 7.75 9.10
TSLA 150731P00277500 P 07/31/15 277.5 8.55 10.80
TSLA 150731P00280000 P 07/31/15 280.0 10.00 11.95
TSLA 150731P00282500 P 07/31/15 282.5 11.30 13.45
TSLA 150731P00285000 P 07/31/15 285.0 12.70 15.35
TSLA 150731P00287500 P 07/31/15 287.5 14.25 16.85
TSLA 150731P00290000 P 07/31/15 290.0 15.85 18.45
TSLA 150731P00295000 P 07/31/15 295.0 19.25 21.95
TSLA 150731P00300000 P 07/31/15 300.0 23.15 25.75
TSLA 150731P00305000 P 07/31/15 305.0 27.30 29.90
TSLA 150731P00310000 P 07/31/15 310.0 31.40 33.95
TSLA 150731P00315000 P 07/31/15 315.0 35.95 38.65
TSLA 150731P00320000 P 07/31/15 320.0 39.15 43.80
TSLA 150731P00325000 P 07/31/15 325.0 44.00 48.50
TSLA 150731P00330000 P 07/31/15 330.0 48.60 52.70
TSLA 150807C00195000 C 08/07/15 195.0 83.00 87.40
TSLA 150807C00200000 C 08/07/15 200.0 78.00 82.45
TSLA 150807C00205000 C 08/07/15 205.0 73.05 77.50
TSLA 150807C00210000 C 08/07/15 210.0 68.15 72.70
TSLA 150807C00215000 C 08/07/15 215.0 63.30 67.85
TSLA 150807C00220000 C 08/07/15 220.0 59.00 61.95
TSLA 150807C00225000 C 08/07/15 225.0 54.25 57.25
TSLA 150807C00227500 C 08/07/15 227.5 51.90 54.55
TSLA 150807C00230000 C 08/07/15 230.0 49.75 52.65
TSLA 150807C00232500 C 08/07/15 232.5 47.40 50.15
TSLA 150807C00235000 C 08/07/15 235.0 45.00 48.20
TSLA 150807C00237500 C 08/07/15 237.5 42.90 45.45
TSLA 150807C00240000 C 08/07/15 240.0 40.65 43.80
TSLA 150807C00242500 C 08/07/15 242.5 38.45 40.85
TSLA 150807C00245000 C 08/07/15 245.0 36.30 38.70
TSLA 150807C00247500 C 08/07/15 247.5 34.20 36.60
TSLA 150807C00250000 C 08/07/15 250.0 32.10 34.40
TSLA 150807C00252500 C 08/07/15 252.5 30.05 32.45
TSLA 150807C00255000 C 08/07/15 255.0 28.10 30.50
TSLA 150807C00257500 C 08/07/15 257.5 27.25 28.65
TSLA 150807C00260000 C 08/07/15 260.0 25.60 26.95
TSLA 150807C00262500 C 08/07/15 262.5 23.85 25.35
TSLA 150807C00265000 C 08/07/15 265.0 21.30 22.75
TSLA 150807C00267500 C 08/07/15 267.5 19.90 21.90
TSLA 150807C00270000 C 08/07/15 270.0 18.05 19.40
TSLA 150807C00272500 C 08/07/15 272.5 16.80 18.35
TSLA 150807C00275000 C 08/07/15 275.0 15.30 16.55
TSLA 150807C00277500 C 08/07/15 277.5 14.85 15.95
TSLA 150807C00280000 C 08/07/15 280.0 13.55 14.05
TSLA 150807C00282500 C 08/07/15 282.5 12.45 14.00
TSLA 150807C00285000 C 08/07/15 285.0 11.30 11.65
TSLA 150807C00287500 C 08/07/15 287.5 10.30 11.45
TSLA 150807C00290000 C 08/07/15 290.0 9.25 9.70
TSLA 150807C00292500 C 08/07/15 292.5 8.40 9.35
TSLA 150807C00295000 C 08/07/15 295.0 7.60 8.10
TSLA 150807C00297500 C 08/07/15 297.5 6.85 7.80
TSLA 150807C00300000 C 08/07/15 300.0 6.30 6.60
TSLA 150807C00305000 C 08/07/15 305.0 4.95 5.35
TSLA 150807C00310000 C 08/07/15 310.0 3.10 4.45
TSLA 150807C00315000 C 08/07/15 315.0 2.99 4.00
TSLA 150807C00320000 C 08/07/15 320.0 2.55 3.55
TSLA 150807C00325000 C 08/07/15 325.0 2.00 2.32
TSLA 150807C00330000 C 08/07/15 330.0 1.62 1.91
TSLA 150807C00335000 C 08/07/15 335.0 1.26 2.09
TSLA 150807P00195000 P 08/07/15 195.0 0.30 0.81
TSLA 150807P00200000 P 08/07/15 200.0 0.37 0.51
TSLA 150807P00205000 P 08/07/15 205.0 0.46 0.85
TSLA 150807P00210000 P 08/07/15 210.0 0.58 0.93
TSLA 150807P00215000 P 08/07/15 215.0 0.72 1.25
TSLA 150807P00220000 P 08/07/15 220.0 0.91 1.42
TSLA 150807P00225000 P 08/07/15 225.0 1.18 1.75
TSLA 150807P00227500 P 08/07/15 227.5 1.33 2.30
TSLA 150807P00230000 P 08/07/15 230.0 1.50 2.03
TSLA 150807P00232500 P 08/07/15 232.5 1.70 2.48
TSLA 150807P00235000 P 08/07/15 235.0 1.92 2.54
TSLA 150807P00237500 P 08/07/15 237.5 2.17 2.95
TSLA 150807P00240000 P 08/07/15 240.0 2.32 2.80
TSLA 150807P00242500 P 08/07/15 242.5 2.70 3.85
TSLA 150807P00245000 P 08/07/15 245.0 3.10 3.70
TSLA 150807P00247500 P 08/07/15 247.5 3.50 5.30
TSLA 150807P00250000 P 08/07/15 250.0 3.90 4.40
TSLA 150807P00252500 P 08/07/15 252.5 4.40 5.20
TSLA 150807P00255000 P 08/07/15 255.0 5.00 5.35
TSLA 150807P00257500 P 08/07/15 257.5 5.55 6.30
TSLA 150807P00260000 P 08/07/15 260.0 6.20 6.70
TSLA 150807P00262500 P 08/07/15 262.5 6.90 7.80
TSLA 150807P00265000 P 08/07/15 265.0 7.70 8.10
TSLA 150807P00267500 P 08/07/15 267.5 8.60 9.15
TSLA 150807P00270000 P 08/07/15 270.0 9.50 9.85
TSLA 150807P00272500 P 08/07/15 272.5 10.50 11.65
TSLA 150807P00275000 P 08/07/15 275.0 11.60 12.10
TSLA 150807P00277500 P 08/07/15 277.5 12.75 13.40
TSLA 150807P00280000 P 08/07/15 280.0 13.90 14.65
TSLA 150807P00282500 P 08/07/15 282.5 15.20 16.10
TSLA 150807P00285000 P 08/07/15 285.0 16.65 17.40
TSLA 150807P00287500 P 08/07/15 287.5 18.10 20.05
TSLA 150807P00290000 P 08/07/15 290.0 19.65 20.45
TSLA 150807P00292500 P 08/07/15 292.5 21.20 22.60
TSLA 150807P00295000 P 08/07/15 295.0 22.65 24.85
TSLA 150807P00297500 P 08/07/15 297.5 24.30 26.60
TSLA 150807P00300000 P 08/07/15 300.0 26.05 28.40
TSLA 150807P00305000 P 08/07/15 305.0 29.55 32.20
TSLA 150807P00310000 P 08/07/15 310.0 33.75 36.15
TSLA 150807P00315000 P 08/07/15 315.0 37.60 40.30
TSLA 150807P00320000 P 08/07/15 320.0 41.85 44.65
TSLA 150807P00325000 P 08/07/15 325.0 47.00 49.15
TSLA 150807P00330000 P 08/07/15 330.0 51.05 53.70
TSLA 150807P00335000 P 08/07/15 335.0 54.50 58.75
TSLA 150814C00225000 C 08/14/15 225.0 54.35 57.90
TSLA 150814C00230000 C 08/14/15 230.0 49.75 53.25
TSLA 150814C00232500 C 08/14/15 232.5 47.50 50.95
TSLA 150814C00235000 C 08/14/15 235.0 45.35 48.35
TSLA 150814C00237500 C 08/14/15 237.5 43.15 45.85
TSLA 150814C00240000 C 08/14/15 240.0 40.85 43.65
TSLA 150814C00242500 C 08/14/15 242.5 38.75 41.50
TSLA 150814C00245000 C 08/14/15 245.0 36.70 39.40
TSLA 150814C00247500 C 08/14/15 247.5 34.60 37.25
TSLA 150814C00250000 C 08/14/15 250.0 32.60 34.95
TSLA 150814C00252500 C 08/14/15 252.5 30.65 33.10
TSLA 150814C00255000 C 08/14/15 255.0 28.75 30.85
TSLA 150814C00257500 C 08/14/15 257.5 27.00 29.10
TSLA 150814C00260000 C 08/14/15 260.0 25.15 27.20
TSLA 150814C00262500 C 08/14/15 262.5 23.45 25.75
TSLA 150814C00265000 C 08/14/15 265.0 21.80 24.10
TSLA 150814C00267500 C 08/14/15 267.5 20.20 22.85
TSLA 150814C00270000 C 08/14/15 270.0 18.70 20.10
TSLA 150814C00272500 C 08/14/15 272.5 17.45 19.45
TSLA 150814C00275000 C 08/14/15 275.0 16.65 17.35
TSLA 150814C00277500 C 08/14/15 277.5 15.20 16.20
TSLA 150814C00280000 C 08/14/15 280.0 14.20 14.65
TSLA 150814C00282500 C 08/14/15 282.5 12.75 13.60
TSLA 150814C00285000 C 08/14/15 285.0 11.50 12.35
TSLA 150814C00287500 C 08/14/15 287.5 10.20 12.00
TSLA 150814C00290000 C 08/14/15 290.0 9.25 10.35
TSLA 150814C00292500 C 08/14/15 292.5 8.40 9.70
TSLA 150814C00295000 C 08/14/15 295.0 7.80 8.65
TSLA 150814C00297500 C 08/14/15 297.5 6.85 8.60
TSLA 150814C00300000 C 08/14/15 300.0 6.70 7.35
TSLA 150814C00302500 C 08/14/15 302.5 5.55 6.90
TSLA 150814C00305000 C 08/14/15 305.0 5.00 6.10
TSLA 150814C00310000 C 08/14/15 310.0 4.10 4.90
TSLA 150814C00315000 C 08/14/15 315.0 3.15 4.00
TSLA 150814P00225000 P 08/14/15 225.0 1.23 1.80
TSLA 150814P00230000 P 08/14/15 230.0 1.59 2.17
TSLA 150814P00232500 P 08/14/15 232.5 1.81 2.54
TSLA 150814P00235000 P 08/14/15 235.0 1.99 2.59
TSLA 150814P00237500 P 08/14/15 237.5 2.20 3.10
TSLA 150814P00240000 P 08/14/15 240.0 2.70 3.25
TSLA 150814P00242500 P 08/14/15 242.5 2.99 3.85
TSLA 150814P00245000 P 08/14/15 245.0 3.35 4.20
TSLA 150814P00247500 P 08/14/15 247.5 3.80 4.60
TSLA 150814P00250000 P 08/14/15 250.0 4.25 4.95
TSLA 150814P00252500 P 08/14/15 252.5 4.50 5.55
TSLA 150814P00255000 P 08/14/15 255.0 5.35 5.95
TSLA 150814P00257500 P 08/14/15 257.5 5.60 6.85
TSLA 150814P00260000 P 08/14/15 260.0 6.15 7.40
TSLA 150814P00262500 P 08/14/15 262.5 7.15 8.45
TSLA 150814P00265000 P 08/14/15 265.0 8.00 8.95
TSLA 150814P00267500 P 08/14/15 267.5 8.75 10.35
TSLA 150814P00270000 P 08/14/15 270.0 9.90 10.75
TSLA 150814P00272500 P 08/14/15 272.5 11.00 12.45
TSLA 150814P00275000 P 08/14/15 275.0 11.95 12.85
TSLA 150814P00277500 P 08/14/15 277.5 12.55 14.25
TSLA 150814P00280000 P 08/14/15 280.0 14.25 15.15
TSLA 150814P00282500 P 08/14/15 282.5 15.50 16.70
TSLA 150814P00285000 P 08/14/15 285.0 16.85 17.75
TSLA 150814P00287500 P 08/14/15 287.5 18.25 20.40
TSLA 150814P00290000 P 08/14/15 290.0 20.05 20.75
TSLA 150814P00292500 P 08/14/15 292.5 20.85 23.65
TSLA 150814P00295000 P 08/14/15 295.0 23.10 25.35
TSLA 150814P00297500 P 08/14/15 297.5 24.10 27.05
TSLA 150814P00300000 P 08/14/15 300.0 26.25 28.85
TSLA 150814P00302500 P 08/14/15 302.5 28.30 30.65
TSLA 150814P00305000 P 08/14/15 305.0 29.80 32.55
TSLA 150814P00310000 P 08/14/15 310.0 33.80 36.55
TSLA 150814P00315000 P 08/14/15 315.0 37.40 40.70
TSLA 150821C00135000 C 08/21/15 135.0 143.05 146.80
TSLA 150821C00140000 C 08/21/15 140.0 137.70 142.00
TSLA 150821C00145000 C 08/21/15 145.0 133.05 136.15
TSLA 150821C00150000 C 08/21/15 150.0 127.70 132.00
TSLA 150821C00155000 C 08/21/15 155.0 123.05 126.15
TSLA 150821C00160000 C 08/21/15 160.0 118.10 121.05
TSLA 150821C00165000 C 08/21/15 165.0 112.60 116.35
TSLA 150821C00170000 C 08/21/15 170.0 107.65 112.00
TSLA 150821C00175000 C 08/21/15 175.0 103.20 106.35
TSLA 150821C00180000 C 08/21/15 180.0 98.20 102.05
TSLA 150821C00185000 C 08/21/15 185.0 93.00 97.50
TSLA 150821C00190000 C 08/21/15 190.0 88.00 92.50
TSLA 150821C00195000 C 08/21/15 195.0 83.00 87.50
TSLA 150821C00200000 C 08/21/15 200.0 78.45 81.30
TSLA 150821C00205000 C 08/21/15 205.0 73.60 77.45
TSLA 150821C00210000 C 08/21/15 210.0 68.40 72.85
TSLA 150821C00215000 C 08/21/15 215.0 63.85 66.90
TSLA 150821C00220000 C 08/21/15 220.0 59.35 62.35
TSLA 150821C00225000 C 08/21/15 225.0 54.65 57.05
TSLA 150821C00230000 C 08/21/15 230.0 50.10 52.25
TSLA 150821C00235000 C 08/21/15 235.0 45.55 47.65
TSLA 150821C00240000 C 08/21/15 240.0 41.20 43.60
TSLA 150821C00245000 C 08/21/15 245.0 37.00 39.25
TSLA 150821C00250000 C 08/21/15 250.0 33.05 35.00
TSLA 150821C00255000 C 08/21/15 255.0 29.60 31.00
TSLA 150821C00260000 C 08/21/15 260.0 25.70 27.30
TSLA 150821C00265000 C 08/21/15 265.0 23.25 23.90
TSLA 150821C00270000 C 08/21/15 270.0 20.30 20.55
TSLA 150821C00275000 C 08/21/15 275.0 17.40 17.80
TSLA 150821C00280000 C 08/21/15 280.0 14.80 15.15
TSLA 150821C00285000 C 08/21/15 285.0 12.50 12.85
TSLA 150821C00290000 C 08/21/15 290.0 10.45 10.85
TSLA 150821C00295000 C 08/21/15 295.0 8.80 9.00
TSLA 150821C00300000 C 08/21/15 300.0 7.15 7.50
TSLA 150821C00305000 C 08/21/15 305.0 5.80 6.15
TSLA 150821C00310000 C 08/21/15 310.0 4.70 5.10
TSLA 150821C00315000 C 08/21/15 315.0 3.80 4.15
TSLA 150821C00320000 C 08/21/15 320.0 2.86 3.45
TSLA 150821C00325000 C 08/21/15 325.0 2.26 2.97
TSLA 150821C00330000 C 08/21/15 330.0 1.95 2.58
TSLA 150821C00335000 C 08/21/15 335.0 1.39 1.91
TSLA 150821C00340000 C 08/21/15 340.0 1.21 1.59
TSLA 150821C00345000 C 08/21/15 345.0 0.85 1.26
TSLA 150821C00350000 C 08/21/15 350.0 0.72 1.08
TSLA 150821C00355000 C 08/21/15 355.0 0.59 0.94
TSLA 150821C00360000 C 08/21/15 360.0 0.47 0.83
TSLA 150821C00365000 C 08/21/15 365.0 0.34 1.40
TSLA 150821C00370000 C 08/21/15 370.0 0.34 0.62
TSLA 150821C00375000 C 08/21/15 375.0 0.18 0.86
TSLA 150821C00380000 C 08/21/15 380.0 0.18 0.54
TSLA 150821C00390000 C 08/21/15 390.0 0.07 0.47
TSLA 150821P00135000 P 08/21/15 135.0 0.00 0.10
TSLA 150821P00140000 P 08/21/15 140.0 0.00 0.12
TSLA 150821P00145000 P 08/21/15 145.0 0.00 0.32
TSLA 150821P00150000 P 08/21/15 150.0 0.00 0.34
TSLA 150821P00155000 P 08/21/15 155.0 0.00 0.12
TSLA 150821P00160000 P 08/21/15 160.0 0.00 0.39
TSLA 150821P00165000 P 08/21/15 165.0 0.00 0.42
TSLA 150821P00170000 P 08/21/15 170.0 0.00 0.46
TSLA 150821P00175000 P 08/21/15 175.0 0.00 0.51
TSLA 150821P00180000 P 08/21/15 180.0 0.14 0.54
TSLA 150821P00185000 P 08/21/15 185.0 0.14 0.61
TSLA 150821P00190000 P 08/21/15 190.0 0.24 0.71
TSLA 150821P00195000 P 08/21/15 195.0 0.31 0.81
TSLA 150821P00200000 P 08/21/15 200.0 0.49 0.63
TSLA 150821P00205000 P 08/21/15 205.0 0.61 0.85
TSLA 150821P00210000 P 08/21/15 210.0 0.72 0.99
TSLA 150821P00215000 P 08/21/15 215.0 1.01 1.43
TSLA 150821P00220000 P 08/21/15 220.0 1.23 1.60
TSLA 150821P00225000 P 08/21/15 225.0 1.54 1.77
TSLA 150821P00230000 P 08/21/15 230.0 1.85 2.20
TSLA 150821P00235000 P 08/21/15 235.0 2.50 2.68
TSLA 150821P00240000 P 08/21/15 240.0 3.10 3.35
TSLA 150821P00245000 P 08/21/15 245.0 3.90 4.15
TSLA 150821P00250000 P 08/21/15 250.0 4.85 5.15
TSLA 150821P00255000 P 08/21/15 255.0 5.95 6.35
TSLA 150821P00260000 P 08/21/15 260.0 7.30 7.70
TSLA 150821P00265000 P 08/21/15 265.0 8.90 9.35
TSLA 150821P00270000 P 08/21/15 270.0 10.70 11.20
TSLA 150821P00275000 P 08/21/15 275.0 12.85 13.35
TSLA 150821P00280000 P 08/21/15 280.0 15.25 15.75
TSLA 150821P00285000 P 08/21/15 285.0 17.95 18.50
TSLA 150821P00290000 P 08/21/15 290.0 20.80 21.55
TSLA 150821P00295000 P 08/21/15 295.0 23.65 25.95
TSLA 150821P00300000 P 08/21/15 300.0 27.10 28.10
TSLA 150821P00305000 P 08/21/15 305.0 30.50 33.10
TSLA 150821P00310000 P 08/21/15 310.0 34.45 36.95
TSLA 150821P00315000 P 08/21/15 315.0 38.80 41.05
TSLA 150821P00320000 P 08/21/15 320.0 43.20 45.30
TSLA 150821P00325000 P 08/21/15 325.0 47.35 49.65
TSLA 150821P00330000 P 08/21/15 330.0 51.60 54.15
TSLA 150821P00335000 P 08/21/15 335.0 56.20 58.75
TSLA 150821P00340000 P 08/21/15 340.0 59.60 63.40
TSLA 150821P00345000 P 08/21/15 345.0 64.35 68.15
TSLA 150821P00350000 P 08/21/15 350.0 69.15 72.95
TSLA 150821P00355000 P 08/21/15 355.0 73.95 77.80
TSLA 150821P00360000 P 08/21/15 360.0 79.00 83.00
TSLA 150821P00365000 P 08/21/15 365.0 83.70 87.85
TSLA 150821P00370000 P 08/21/15 370.0 88.85 92.70
TSLA 150821P00375000 P 08/21/15 375.0 93.50 97.85
TSLA 150821P00380000 P 08/21/15 380.0 98.60 102.90
TSLA 150821P00390000 P 08/21/15 390.0 108.30 112.95
TSLA 150918C00095000 C 09/18/15 95.0 183.05 186.75
TSLA 150918C00100000 C 09/18/15 100.0 177.60 181.85
TSLA 150918C00105000 C 09/18/15 105.0 172.70 177.00
TSLA 150918C00110000 C 09/18/15 110.0 168.10 171.80
TSLA 150918C00115000 C 09/18/15 115.0 163.05 167.00
TSLA 150918C00120000 C 09/18/15 120.0 157.60 162.00
TSLA 150918C00125000 C 09/18/15 125.0 152.70 157.00
TSLA 150918C00130000 C 09/18/15 130.0 147.60 152.00
TSLA 150918C00135000 C 09/18/15 135.0 143.05 147.00
TSLA 150918C00140000 C 09/18/15 140.0 137.90 141.60
TSLA 150918C00145000 C 09/18/15 145.0 132.60 137.00
TSLA 150918C00150000 C 09/18/15 150.0 128.00 131.85
TSLA 150918C00155000 C 09/18/15 155.0 123.10 126.80
TSLA 150918C00160000 C 09/18/15 160.0 117.70 122.00
TSLA 150918C00165000 C 09/18/15 165.0 113.00 117.25
TSLA 150918C00170000 C 09/18/15 170.0 107.65 112.00
TSLA 150918C00175000 C 09/18/15 175.0 103.15 107.20
TSLA 150918C00180000 C 09/18/15 180.0 98.00 102.40
TSLA 150918C00185000 C 09/18/15 185.0 93.60 96.00
TSLA 150918C00190000 C 09/18/15 190.0 88.20 91.30
TSLA 150918C00195000 C 09/18/15 195.0 83.35 87.30
TSLA 150918C00200000 C 09/18/15 200.0 80.00 81.25
TSLA 150918C00205000 C 09/18/15 205.0 74.00 78.15
TSLA 150918C00210000 C 09/18/15 210.0 69.40 72.25
TSLA 150918C00215000 C 09/18/15 215.0 64.70 67.00
TSLA 150918C00220000 C 09/18/15 220.0 60.10 62.35
TSLA 150918C00225000 C 09/18/15 225.0 55.55 57.50
TSLA 150918C00230000 C 09/18/15 230.0 51.10 53.20
TSLA 150918C00235000 C 09/18/15 235.0 46.95 49.20
TSLA 150918C00240000 C 09/18/15 240.0 42.70 45.00
TSLA 150918C00245000 C 09/18/15 245.0 39.60 40.40
TSLA 150918C00250000 C 09/18/15 250.0 35.80 37.00
TSLA 150918C00255000 C 09/18/15 255.0 31.75 33.55
TSLA 150918C00260000 C 09/18/15 260.0 29.00 29.45
TSLA 150918C00265000 C 09/18/15 265.0 25.30 26.70
TSLA 150918C00270000 C 09/18/15 270.0 21.75 23.00
TSLA 150918C00275000 C 09/18/15 275.0 19.35 20.25
TSLA 150918C00280000 C 09/18/15 280.0 16.85 17.65
TSLA 150918C00285000 C 09/18/15 285.0 14.75 15.45
TSLA 150918C00290000 C 09/18/15 290.0 12.75 13.20
TSLA 150918C00295000 C 09/18/15 295.0 10.35 11.40
TSLA 150918C00300000 C 09/18/15 300.0 9.35 9.70
TSLA 150918C00305000 C 09/18/15 305.0 7.40 8.60
TSLA 150918C00310000 C 09/18/15 310.0 6.20 7.25
TSLA 150918C00315000 C 09/18/15 315.0 5.20 6.15
TSLA 150918C00320000 C 09/18/15 320.0 4.35 5.20
TSLA 150918C00325000 C 09/18/15 325.0 3.65 4.40
TSLA 150918C00330000 C 09/18/15 330.0 3.05 3.70
TSLA 150918C00335000 C 09/18/15 335.0 2.65 3.10
TSLA 150918C00340000 C 09/18/15 340.0 2.09 2.65
TSLA 150918C00345000 C 09/18/15 345.0 1.72 2.24
TSLA 150918C00350000 C 09/18/15 350.0 1.52 1.75
TSLA 150918C00355000 C 09/18/15 355.0 1.20 1.51
TSLA 150918C00360000 C 09/18/15 360.0 1.01 1.37
TSLA 150918C00365000 C 09/18/15 365.0 0.84 1.34
TSLA 150918C00370000 C 09/18/15 370.0 0.67 1.25
TSLA 150918C00375000 C 09/18/15 375.0 0.54 1.12
TSLA 150918C00380000 C 09/18/15 380.0 0.52 0.75
TSLA 150918C00385000 C 09/18/15 385.0 0.43 0.67
TSLA 150918C00390000 C 09/18/15 390.0 0.00 1.15
TSLA 150918P00095000 P 09/18/15 95.0 0.00 0.07
TSLA 150918P00100000 P 09/18/15 100.0 0.04 0.12
TSLA 150918P00105000 P 09/18/15 105.0 0.00 0.14
TSLA 150918P00110000 P 09/18/15 110.0 0.05 0.14
TSLA 150918P00115000 P 09/18/15 115.0 0.00 0.18
TSLA 150918P00120000 P 09/18/15 120.0 0.00 0.24
TSLA 150918P00125000 P 09/18/15 125.0 0.05 0.15
TSLA 150918P00130000 P 09/18/15 130.0 0.03 0.18
TSLA 150918P00135000 P 09/18/15 135.0 0.03 0.30
TSLA 150918P00140000 P 09/18/15 140.0 0.05 0.19
TSLA 150918P00145000 P 09/18/15 145.0 0.06 0.36
TSLA 150918P00150000 P 09/18/15 150.0 0.09 0.31
TSLA 150918P00155000 P 09/18/15 155.0 0.12 0.37
TSLA 150918P00160000 P 09/18/15 160.0 0.25 0.33
TSLA 150918P00165000 P 09/18/15 165.0 0.24 0.45
TSLA 150918P00170000 P 09/18/15 170.0 0.26 0.61
TSLA 150918P00175000 P 09/18/15 175.0 0.24 0.62
TSLA 150918P00180000 P 09/18/15 180.0 0.35 0.76
TSLA 150918P00185000 P 09/18/15 185.0 0.46 0.75
TSLA 150918P00190000 P 09/18/15 190.0 0.65 0.85
TSLA 150918P00195000 P 09/18/15 195.0 0.78 1.03
TSLA 150918P00200000 P 09/18/15 200.0 0.95 1.20
TSLA 150918P00205000 P 09/18/15 205.0 1.18 1.44
TSLA 150918P00210000 P 09/18/15 210.0 1.44 1.80
TSLA 150918P00215000 P 09/18/15 215.0 1.65 2.36
TSLA 150918P00220000 P 09/18/15 220.0 2.12 2.36
TSLA 150918P00225000 P 09/18/15 225.0 2.53 2.82
TSLA 150918P00230000 P 09/18/15 230.0 3.15 3.45
TSLA 150918P00235000 P 09/18/15 235.0 3.80 4.15
TSLA 150918P00240000 P 09/18/15 240.0 4.70 5.15
TSLA 150918P00245000 P 09/18/15 245.0 5.60 5.80
TSLA 150918P00250000 P 09/18/15 250.0 6.65 7.35
TSLA 150918P00255000 P 09/18/15 255.0 7.85 8.70
TSLA 150918P00260000 P 09/18/15 260.0 9.35 10.15
TSLA 150918P00265000 P 09/18/15 265.0 11.05 12.10
TSLA 150918P00270000 P 09/18/15 270.0 13.25 13.80
TSLA 150918P00275000 P 09/18/15 275.0 15.10 16.45
TSLA 150918P00280000 P 09/18/15 280.0 17.60 20.40
TSLA 150918P00285000 P 09/18/15 285.0 20.15 21.35
TSLA 150918P00290000 P 09/18/15 290.0 23.20 25.20
TSLA 150918P00295000 P 09/18/15 295.0 26.45 28.45
TSLA 150918P00300000 P 09/18/15 300.0 29.75 31.85
TSLA 150918P00305000 P 09/18/15 305.0 32.90 35.45
TSLA 150918P00310000 P 09/18/15 310.0 36.60 39.15
TSLA 150918P00315000 P 09/18/15 315.0 40.30 43.10
TSLA 150918P00320000 P 09/18/15 320.0 44.45 47.15
TSLA 150918P00325000 P 09/18/15 325.0 48.85 51.35
TSLA 150918P00330000 P 09/18/15 330.0 53.35 55.70
TSLA 150918P00335000 P 09/18/15 335.0 57.45 60.15
TSLA 150918P00340000 P 09/18/15 340.0 62.00 64.65
TSLA 150918P00345000 P 09/18/15 345.0 66.35 69.25
TSLA 150918P00350000 P 09/18/15 350.0 70.05 73.95
TSLA 150918P00355000 P 09/18/15 355.0 74.75 78.65
TSLA 150918P00360000 P 09/18/15 360.0 80.50 83.45
TSLA 150918P00365000 P 09/18/15 365.0 85.50 88.25
TSLA 150918P00370000 P 09/18/15 370.0 90.55 93.10
TSLA 150918P00375000 P 09/18/15 375.0 94.05 98.15
TSLA 150918P00380000 P 09/18/15 380.0 99.05 103.15
TSLA 150918P00385000 P 09/18/15 385.0 104.00 108.15
TSLA 150918P00390000 P 09/18/15 390.0 108.75 113.30
TSLA 151218C00105000 C 12/18/15 105.0 173.00 177.30
TSLA 151218C00110000 C 12/18/15 110.0 168.00 172.30
TSLA 151218C00115000 C 12/18/15 115.0 163.00 167.20
TSLA 151218C00120000 C 12/18/15 120.0 158.00 162.35
TSLA 151218C00125000 C 12/18/15 125.0 153.00 157.25
TSLA 151218C00130000 C 12/18/15 130.0 148.00 152.20
TSLA 151218C00135000 C 12/18/15 135.0 143.00 147.45
TSLA 151218C00140000 C 12/18/15 140.0 138.00 142.50
TSLA 151218C00145000 C 12/18/15 145.0 133.00 137.50
TSLA 151218C00150000 C 12/18/15 150.0 128.25 132.65
TSLA 151218C00155000 C 12/18/15 155.0 123.10 127.60
TSLA 151218C00160000 C 12/18/15 160.0 118.55 122.95
TSLA 151218C00165000 C 12/18/15 165.0 113.45 117.90
TSLA 151218C00170000 C 12/18/15 170.0 108.80 113.00
TSLA 151218C00175000 C 12/18/15 175.0 104.15 108.45
TSLA 151218C00180000 C 12/18/15 180.0 99.40 102.05
TSLA 151218C00185000 C 12/18/15 185.0 94.50 97.50
TSLA 151218C00190000 C 12/18/15 190.0 90.35 92.90
TSLA 151218C00195000 C 12/18/15 195.0 85.80 88.85
TSLA 151218C00200000 C 12/18/15 200.0 81.25 84.35
TSLA 151218C00205000 C 12/18/15 205.0 76.85 79.25
TSLA 151218C00210000 C 12/18/15 210.0 72.50 74.60
TSLA 151218C00215000 C 12/18/15 215.0 68.20 70.60
TSLA 151218C00220000 C 12/18/15 220.0 64.10 66.75
TSLA 151218C00225000 C 12/18/15 225.0 60.10 62.60
TSLA 151218C00230000 C 12/18/15 230.0 56.15 58.20
TSLA 151218C00235000 C 12/18/15 235.0 52.35 54.35
TSLA 151218C00240000 C 12/18/15 240.0 48.65 50.80
TSLA 151218C00245000 C 12/18/15 245.0 44.75 47.05
TSLA 151218C00250000 C 12/18/15 250.0 41.75 43.80
TSLA 151218C00255000 C 12/18/15 255.0 38.40 39.75
TSLA 151218C00260000 C 12/18/15 260.0 35.35 37.70
TSLA 151218C00265000 C 12/18/15 265.0 32.30 34.15
TSLA 151218C00270000 C 12/18/15 270.0 29.70 31.55
TSLA 151218C00275000 C 12/18/15 275.0 27.10 28.55
TSLA 151218C00280000 C 12/18/15 280.0 24.80 26.40
TSLA 151218C00285000 C 12/18/15 285.0 22.95 23.90
TSLA 151218C00290000 C 12/18/15 290.0 20.45 21.60
TSLA 151218C00295000 C 12/18/15 295.0 18.40 19.95
TSLA 151218C00300000 C 12/18/15 300.0 17.00 18.35
TSLA 151218C00305000 C 12/18/15 305.0 14.85 16.40
TSLA 151218C00310000 C 12/18/15 310.0 13.60 14.70
TSLA 151218C00320000 C 12/18/15 320.0 10.70 12.00
TSLA 151218C00330000 C 12/18/15 330.0 8.60 9.65
TSLA 151218C00340000 C 12/18/15 340.0 6.80 7.75
TSLA 151218C00350000 C 12/18/15 350.0 5.45 7.00
TSLA 151218C00360000 C 12/18/15 360.0 4.25 5.45
TSLA 151218C00370000 C 12/18/15 370.0 3.35 4.20
TSLA 151218C00380000 C 12/18/15 380.0 2.71 3.40
TSLA 151218C00390000 C 12/18/15 390.0 2.17 3.10
TSLA 151218C00400000 C 12/18/15 400.0 1.71 2.47
TSLA 151218C00410000 C 12/18/15 410.0 1.37 1.81
TSLA 151218P00105000 P 12/18/15 105.0 0.08 0.58
TSLA 151218P00110000 P 12/18/15 110.0 0.13 0.62
TSLA 151218P00115000 P 12/18/15 115.0 0.19 0.68
TSLA 151218P00120000 P 12/18/15 120.0 0.26 0.74
TSLA 151218P00125000 P 12/18/15 125.0 0.50 0.81
TSLA 151218P00130000 P 12/18/15 130.0 0.42 0.88
TSLA 151218P00135000 P 12/18/15 135.0 0.52 0.99
TSLA 151218P00140000 P 12/18/15 140.0 0.64 1.04
TSLA 151218P00145000 P 12/18/15 145.0 0.77 1.14
TSLA 151218P00150000 P 12/18/15 150.0 0.91 1.25
TSLA 151218P00155000 P 12/18/15 155.0 1.01 1.43
TSLA 151218P00160000 P 12/18/15 160.0 1.12 1.59
TSLA 151218P00165000 P 12/18/15 165.0 1.20 1.80
TSLA 151218P00170000 P 12/18/15 170.0 1.48 2.14
TSLA 151218P00175000 P 12/18/15 175.0 1.72 2.39
TSLA 151218P00180000 P 12/18/15 180.0 2.13 2.75
TSLA 151218P00185000 P 12/18/15 185.0 2.42 3.15
TSLA 151218P00190000 P 12/18/15 190.0 2.83 3.55
TSLA 151218P00195000 P 12/18/15 195.0 3.30 4.05
TSLA 151218P00200000 P 12/18/15 200.0 3.70 4.30
TSLA 151218P00205000 P 12/18/15 205.0 4.35 5.25
TSLA 151218P00210000 P 12/18/15 210.0 4.95 5.95
TSLA 151218P00215000 P 12/18/15 215.0 5.70 6.70
TSLA 151218P00220000 P 12/18/15 220.0 6.50 7.55
TSLA 151218P00225000 P 12/18/15 225.0 7.50 8.55
TSLA 151218P00230000 P 12/18/15 230.0 8.25 9.70
TSLA 151218P00235000 P 12/18/15 235.0 9.45 10.85
TSLA 151218P00240000 P 12/18/15 240.0 10.80 12.25
TSLA 151218P00245000 P 12/18/15 245.0 12.15 13.75
TSLA 151218P00250000 P 12/18/15 250.0 13.80 14.75
TSLA 151218P00255000 P 12/18/15 255.0 15.50 17.25
TSLA 151218P00260000 P 12/18/15 260.0 17.40 19.00
TSLA 151218P00265000 P 12/18/15 265.0 19.50 21.20
TSLA 151218P00270000 P 12/18/15 270.0 21.75 23.45
TSLA 151218P00275000 P 12/18/15 275.0 23.85 25.25
TSLA 151218P00280000 P 12/18/15 280.0 26.40 28.00
TSLA 151218P00285000 P 12/18/15 285.0 29.20 30.75
TSLA 151218P00290000 P 12/18/15 290.0 31.80 34.10
TSLA 151218P00295000 P 12/18/15 295.0 34.30 37.25
TSLA 151218P00300000 P 12/18/15 300.0 37.95 40.45
TSLA 151218P00305000 P 12/18/15 305.0 41.25 43.80
TSLA 151218P00310000 P 12/18/15 310.0 44.75 47.25
TSLA 151218P00320000 P 12/18/15 320.0 52.05 54.55
TSLA 151218P00330000 P 12/18/15 330.0 59.45 62.20
TSLA 151218P00340000 P 12/18/15 340.0 67.60 70.35
TSLA 151218P00350000 P 12/18/15 350.0 75.65 78.85
TSLA 151218P00360000 P 12/18/15 360.0 84.60 87.65
TSLA 151218P00370000 P 12/18/15 370.0 93.70 96.65
TSLA 151218P00380000 P 12/18/15 380.0 103.40 105.85
TSLA 151218P00390000 P 12/18/15 390.0 112.25 115.20
TSLA 151218P00400000 P 12/18/15 400.0 121.00 125.30
TSLA 151218P00410000 P 12/18/15 410.0 130.25 134.55
TSLA 160115C00012500 C 01/15/16 12.5 265.10 269.80
TSLA 160115C00015000 C 01/15/16 15.0 262.95 266.85
TSLA 160115C00017500 C 01/15/16 17.5 260.10 264.55
TSLA 160115C00020000 C 01/15/16 20.0 257.95 261.95
TSLA 160115C00022500 C 01/15/16 22.5 255.10 259.65
TSLA 160115C00025000 C 01/15/16 25.0 252.95 256.95
TSLA 160115C00030000 C 01/15/16 30.0 247.60 252.00
TSLA 160115C00035000 C 01/15/16 35.0 243.00 247.20
TSLA 160115C00040000 C 01/15/16 40.0 238.00 241.90
TSLA 160115C00045000 C 01/15/16 45.0 233.00 237.30
TSLA 160115C00050000 C 01/15/16 50.0 228.00 232.30
TSLA 160115C00055000 C 01/15/16 55.0 223.00 227.10
TSLA 160115C00060000 C 01/15/16 60.0 218.00 221.90
TSLA 160115C00065000 C 01/15/16 65.0 213.00 217.35
TSLA 160115C00070000 C 01/15/16 70.0 207.95 211.90
TSLA 160115C00075000 C 01/15/16 75.0 203.00 207.35
TSLA 160115C00080000 C 01/15/16 80.0 198.00 202.35
TSLA 160115C00085000 C 01/15/16 85.0 193.00 197.35
TSLA 160115C00090000 C 01/15/16 90.0 188.00 192.30
TSLA 160115C00095000 C 01/15/16 95.0 183.00 187.20
TSLA 160115C00100000 C 01/15/16 100.0 178.00 182.20
TSLA 160115C00105000 C 01/15/16 105.0 173.00 177.30
TSLA 160115C00110000 C 01/15/16 110.0 168.00 172.25
TSLA 160115C00115000 C 01/15/16 115.0 163.00 167.35
TSLA 160115C00120000 C 01/15/16 120.0 158.00 162.25
TSLA 160115C00125000 C 01/15/16 125.0 153.00 157.30
TSLA 160115C00130000 C 01/15/16 130.0 148.00 152.50
TSLA 160115C00135000 C 01/15/16 135.0 143.10 147.50
TSLA 160115C00140000 C 01/15/16 140.0 138.20 142.60
TSLA 160115C00145000 C 01/15/16 145.0 133.05 137.70
TSLA 160115C00150000 C 01/15/16 150.0 128.85 131.30
TSLA 160115C00155000 C 01/15/16 155.0 123.65 127.90
TSLA 160115C00160000 C 01/15/16 160.0 118.85 123.00
TSLA 160115C00165000 C 01/15/16 165.0 114.05 118.45
TSLA 160115C00170000 C 01/15/16 170.0 109.30 113.65
TSLA 160115C00175000 C 01/15/16 175.0 104.90 107.95
TSLA 160115C00180000 C 01/15/16 180.0 100.20 102.55
TSLA 160115C00185000 C 01/15/16 185.0 95.60 98.15
TSLA 160115C00190000 C 01/15/16 190.0 91.15 93.85
TSLA 160115C00195000 C 01/15/16 195.0 86.55 88.80
TSLA 160115C00200000 C 01/15/16 200.0 82.20 84.00
TSLA 160115C00205000 C 01/15/16 205.0 77.85 79.80
TSLA 160115C00210000 C 01/15/16 210.0 73.50 75.50
TSLA 160115C00215000 C 01/15/16 215.0 69.50 71.50
TSLA 160115C00220000 C 01/15/16 220.0 65.35 67.15
TSLA 160115C00225000 C 01/15/16 225.0 61.30 63.50
TSLA 160115C00230000 C 01/15/16 230.0 57.45 59.70
TSLA 160115C00235000 C 01/15/16 235.0 52.95 55.55
TSLA 160115C00240000 C 01/15/16 240.0 50.15 51.50
TSLA 160115C00245000 C 01/15/16 245.0 46.75 48.80
TSLA 160115C00250000 C 01/15/16 250.0 43.45 45.00
TSLA 160115C00255000 C 01/15/16 255.0 40.05 42.00
TSLA 160115C00260000 C 01/15/16 260.0 37.00 38.50
TSLA 160115C00265000 C 01/15/16 265.0 34.30 35.90
TSLA 160115C00270000 C 01/15/16 270.0 31.50 33.20
TSLA 160115C00275000 C 01/15/16 275.0 29.40 30.60
TSLA 160115C00280000 C 01/15/16 280.0 27.50 27.90
TSLA 160115C00285000 C 01/15/16 285.0 24.45 25.65
TSLA 160115C00290000 C 01/15/16 290.0 22.20 23.40
TSLA 160115C00295000 C 01/15/16 295.0 20.20 21.75
TSLA 160115C00300000 C 01/15/16 300.0 18.45 19.25
TSLA 160115C00305000 C 01/15/16 305.0 16.60 18.10
TSLA 160115C00310000 C 01/15/16 310.0 15.55 16.25
TSLA 160115C00315000 C 01/15/16 315.0 13.90 15.20
TSLA 160115C00320000 C 01/15/16 320.0 12.50 13.60
TSLA 160115C00325000 C 01/15/16 325.0 11.55 12.35
TSLA 160115C00330000 C 01/15/16 330.0 10.25 11.05
TSLA 160115C00335000 C 01/15/16 335.0 9.25 10.10
TSLA 160115C00340000 C 01/15/16 340.0 8.30 9.70
TSLA 160115C00345000 C 01/15/16 345.0 7.25 8.35
TSLA 160115C00350000 C 01/15/16 350.0 6.55 7.60
TSLA 160115C00355000 C 01/15/16 355.0 5.95 6.90
TSLA 160115C00360000 C 01/15/16 360.0 5.25 6.25
TSLA 160115C00365000 C 01/15/16 365.0 4.70 5.65
TSLA 160115C00370000 C 01/15/16 370.0 4.20 5.00
TSLA 160115C00375000 C 01/15/16 375.0 3.80 4.65
TSLA 160115C00380000 C 01/15/16 380.0 3.40 4.15
TSLA 160115C00385000 C 01/15/16 385.0 3.05 4.25
TSLA 160115C00390000 C 01/15/16 390.0 2.78 3.85
TSLA 160115C00395000 C 01/15/16 395.0 2.51 3.25
TSLA 160115C00400000 C 01/15/16 400.0 2.50 2.90
TSLA 160115C00405000 C 01/15/16 405.0 2.06 2.91
TSLA 160115C00410000 C 01/15/16 410.0 1.85 2.68
TSLA 160115C00415000 C 01/15/16 415.0 1.65 2.48
TSLA 160115C00420000 C 01/15/16 420.0 1.49 2.00
TSLA 160115C00425000 C 01/15/16 425.0 1.33 2.14
TSLA 160115C00430000 C 01/15/16 430.0 1.18 2.00
TSLA 160115C00435000 C 01/15/16 435.0 1.13 1.87
TSLA 160115C00440000 C 01/15/16 440.0 0.97 1.75
TSLA 160115C00445000 C 01/15/16 445.0 0.90 1.30
TSLA 160115C00450000 C 01/15/16 450.0 0.77 1.32
TSLA 160115C00455000 C 01/15/16 455.0 0.72 1.24
TSLA 160115C00460000 C 01/15/16 460.0 0.64 1.17
TSLA 160115C00465000 C 01/15/16 465.0 0.57 1.09
TSLA 160115C00470000 C 01/15/16 470.0 0.53 1.05
TSLA 160115C00480000 C 01/15/16 480.0 0.42 0.95
TSLA 160115C00490000 C 01/15/16 490.0 0.32 0.85
TSLA 160115C00500000 C 01/15/16 500.0 0.26 0.78
TSLA 160115C00510000 C 01/15/16 510.0 0.17 0.50
TSLA 160115C00520000 C 01/15/16 520.0 0.10 0.57
TSLA 160115C00530000 C 01/15/16 530.0 0.05 0.53
TSLA 160115C00540000 C 01/15/16 540.0 0.02 0.49
TSLA 160115C00550000 C 01/15/16 550.0 0.11 0.40
TSLA 160115C00560000 C 01/15/16 560.0 0.00 1.74
TSLA 160115P00012500 P 01/15/16 12.5 0.00 0.02
TSLA 160115P00015000 P 01/15/16 15.0 0.01 0.02
TSLA 160115P00017500 P 01/15/16 17.5 0.00 0.02
TSLA 160115P00020000 P 01/15/16 20.0 0.01 0.02
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.02
TSLA 160115P00025000 P 01/15/16 25.0 0.02 0.03
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.05
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.05
TSLA 160115P00040000 P 01/15/16 40.0 0.00 0.08
TSLA 160115P00045000 P 01/15/16 45.0 0.00 0.08
TSLA 160115P00050000 P 01/15/16 50.0 0.08 0.10
TSLA 160115P00055000 P 01/15/16 55.0 0.00 0.10
TSLA 160115P00060000 P 01/15/16 60.0 0.05 0.10
TSLA 160115P00065000 P 01/15/16 65.0 0.02 0.19
TSLA 160115P00070000 P 01/15/16 70.0 0.00 0.39
TSLA 160115P00075000 P 01/15/16 75.0 0.00 0.34
TSLA 160115P00080000 P 01/15/16 80.0 0.00 0.28
TSLA 160115P00085000 P 01/15/16 85.0 0.02 0.50
TSLA 160115P00090000 P 01/15/16 90.0 0.20 0.54
TSLA 160115P00095000 P 01/15/16 95.0 0.09 0.48
TSLA 160115P00100000 P 01/15/16 100.0 0.21 0.40
TSLA 160115P00105000 P 01/15/16 105.0 0.20 0.59
TSLA 160115P00110000 P 01/15/16 110.0 0.16 0.60
TSLA 160115P00115000 P 01/15/16 115.0 0.37 0.79
TSLA 160115P00120000 P 01/15/16 120.0 0.46 0.83
TSLA 160115P00125000 P 01/15/16 125.0 0.66 0.98
TSLA 160115P00130000 P 01/15/16 130.0 0.60 0.94
TSLA 160115P00135000 P 01/15/16 135.0 0.79 1.00
TSLA 160115P00140000 P 01/15/16 140.0 0.95 1.31
TSLA 160115P00145000 P 01/15/16 145.0 1.06 1.44
TSLA 160115P00150000 P 01/15/16 150.0 1.00 1.66
TSLA 160115P00155000 P 01/15/16 155.0 1.43 1.86
TSLA 160115P00160000 P 01/15/16 160.0 1.59 2.11
TSLA 160115P00165000 P 01/15/16 165.0 1.82 2.37
TSLA 160115P00170000 P 01/15/16 170.0 2.25 2.65
TSLA 160115P00175000 P 01/15/16 175.0 2.27 2.99
TSLA 160115P00180000 P 01/15/16 180.0 2.58 3.35
TSLA 160115P00185000 P 01/15/16 185.0 3.20 3.85
TSLA 160115P00190000 P 01/15/16 190.0 3.65 3.85
TSLA 160115P00195000 P 01/15/16 195.0 4.15 4.95
TSLA 160115P00200000 P 01/15/16 200.0 4.75 5.25
TSLA 160115P00205000 P 01/15/16 205.0 5.35 6.15
TSLA 160115P00210000 P 01/15/16 210.0 6.05 6.25
TSLA 160115P00215000 P 01/15/16 215.0 6.80 7.25
TSLA 160115P00220000 P 01/15/16 220.0 7.70 8.55
TSLA 160115P00225000 P 01/15/16 225.0 8.75 9.30
TSLA 160115P00230000 P 01/15/16 230.0 9.95 11.15
TSLA 160115P00235000 P 01/15/16 235.0 10.75 12.00
TSLA 160115P00240000 P 01/15/16 240.0 12.55 13.05
TSLA 160115P00245000 P 01/15/16 245.0 14.05 14.60
TSLA 160115P00250000 P 01/15/16 250.0 15.65 16.40
TSLA 160115P00255000 P 01/15/16 255.0 17.15 18.20
TSLA 160115P00260000 P 01/15/16 260.0 19.35 20.00
TSLA 160115P00265000 P 01/15/16 265.0 21.35 22.10
TSLA 160115P00270000 P 01/15/16 270.0 23.65 24.85
TSLA 160115P00275000 P 01/15/16 275.0 25.80 26.75
TSLA 160115P00280000 P 01/15/16 280.0 28.50 29.30
TSLA 160115P00285000 P 01/15/16 285.0 31.10 32.30
TSLA 160115P00290000 P 01/15/16 290.0 33.90 35.45
TSLA 160115P00295000 P 01/15/16 295.0 36.45 38.75
TSLA 160115P00300000 P 01/15/16 300.0 40.35 41.00
TSLA 160115P00305000 P 01/15/16 305.0 43.15 44.60
TSLA 160115P00310000 P 01/15/16 310.0 46.15 48.00
TSLA 160115P00315000 P 01/15/16 315.0 50.25 52.50
TSLA 160115P00320000 P 01/15/16 320.0 53.85 56.00
TSLA 160115P00325000 P 01/15/16 325.0 57.15 59.85
TSLA 160115P00330000 P 01/15/16 330.0 60.95 63.20
TSLA 160115P00335000 P 01/15/16 335.0 65.15 66.95
TSLA 160115P00340000 P 01/15/16 340.0 69.20 71.75
TSLA 160115P00345000 P 01/15/16 345.0 73.05 75.90
TSLA 160115P00350000 P 01/15/16 350.0 77.40 80.10
TSLA 160115P00355000 P 01/15/16 355.0 81.85 84.40
TSLA 160115P00360000 P 01/15/16 360.0 86.55 88.75
TSLA 160115P00365000 P 01/15/16 365.0 90.75 93.15
TSLA 160115P00370000 P 01/15/16 370.0 93.80 97.60
TSLA 160115P00375000 P 01/15/16 375.0 99.30 102.15
TSLA 160115P00380000 P 01/15/16 380.0 103.50 106.70
TSLA 160115P00385000 P 01/15/16 385.0 108.45 111.30
TSLA 160115P00390000 P 01/15/16 390.0 113.15 115.95
TSLA 160115P00395000 P 01/15/16 395.0 117.70 120.65
TSLA 160115P00400000 P 01/15/16 400.0 121.50 126.00
TSLA 160115P00405000 P 01/15/16 405.0 126.10 130.60
TSLA 160115P00410000 P 01/15/16 410.0 130.85 134.85
TSLA 160115P00415000 P 01/15/16 415.0 136.20 139.65
TSLA 160115P00420000 P 01/15/16 420.0 140.65 144.45
TSLA 160115P00425000 P 01/15/16 425.0 145.35 149.50
TSLA 160115P00430000 P 01/15/16 430.0 150.15 154.35
TSLA 160115P00435000 P 01/15/16 435.0 155.55 158.95
TSLA 160115P00440000 P 01/15/16 440.0 159.90 163.80
TSLA 160115P00445000 P 01/15/16 445.0 164.75 168.85
TSLA 160115P00450000 P 01/15/16 450.0 170.00 174.30
TSLA 160115P00455000 P 01/15/16 455.0 174.75 178.85
TSLA 160115P00460000 P 01/15/16 460.0 180.00 184.15
TSLA 160115P00465000 P 01/15/16 465.0 185.15 189.05
TSLA 160115P00470000 P 01/15/16 470.0 189.45 193.90
TSLA 160115P00480000 P 01/15/16 480.0 199.35 203.80
TSLA 160115P00490000 P 01/15/16 490.0 209.05 213.65
TSLA 160115P00500000 P 01/15/16 500.0 219.00 223.50
TSLA 160115P00510000 P 01/15/16 510.0 229.00 233.50
TSLA 160115P00520000 P 01/15/16 520.0 239.00 243.40
TSLA 160115P00530000 P 01/15/16 530.0 249.00 253.35
TSLA 160115P00540000 P 01/15/16 540.0 259.00 263.25
TSLA 160115P00550000 P 01/15/16 550.0 269.00 273.20
TSLA 160115P00560000 P 01/15/16 560.0 279.10 283.15
TSLA 170120C00050000 C 01/20/17 50.0 227.50 232.20
TSLA 170120C00055000 C 01/20/17 55.0 222.50 227.20
TSLA 170120C00060000 C 01/20/17 60.0 217.50 222.20
TSLA 170120C00065000 C 01/20/17 65.0 212.50 217.40
TSLA 170120C00070000 C 01/20/17 70.0 207.55 212.50
TSLA 170120C00075000 C 01/20/17 75.0 202.60 207.50
TSLA 170120C00080000 C 01/20/17 80.0 197.80 202.50
TSLA 170120C00085000 C 01/20/17 85.0 193.00 197.90
TSLA 170120C00090000 C 01/20/17 90.0 188.10 193.00
TSLA 170120C00095000 C 01/20/17 95.0 183.50 188.45
TSLA 170120C00100000 C 01/20/17 100.0 179.00 183.50
TSLA 170120C00105000 C 01/20/17 105.0 174.50 179.00
TSLA 170120C00110000 C 01/20/17 110.0 169.70 174.50
TSLA 170120C00115000 C 01/20/17 115.0 165.00 169.50
TSLA 170120C00120000 C 01/20/17 120.0 160.50 165.00
TSLA 170120C00125000 C 01/20/17 125.0 156.00 160.50
TSLA 170120C00130000 C 01/20/17 130.0 151.50 156.00
TSLA 170120C00135000 C 01/20/17 135.0 147.50 151.95
TSLA 170120C00140000 C 01/20/17 140.0 143.00 147.50
TSLA 170120C00145000 C 01/20/17 145.0 138.60 143.00
TSLA 170120C00150000 C 01/20/17 150.0 134.50 139.00
TSLA 170120C00155000 C 01/20/17 155.0 130.15 134.50
TSLA 170120C00160000 C 01/20/17 160.0 126.00 130.50
TSLA 170120C00165000 C 01/20/17 165.0 121.90 126.00
TSLA 170120C00170000 C 01/20/17 170.0 117.90 122.00
TSLA 170120C00175000 C 01/20/17 175.0 113.95 118.00
TSLA 170120C00180000 C 01/20/17 180.0 110.20 114.45
TSLA 170120C00185000 C 01/20/17 185.0 106.35 110.50
TSLA 170120C00190000 C 01/20/17 190.0 102.60 106.75
TSLA 170120C00195000 C 01/20/17 195.0 98.80 103.00
TSLA 170120C00200000 C 01/20/17 200.0 96.95 99.80
TSLA 170120C00210000 C 01/20/17 210.0 88.30 92.50
TSLA 170120C00220000 C 01/20/17 220.0 81.60 85.00
TSLA 170120C00230000 C 01/20/17 230.0 75.55 79.95
TSLA 170120C00240000 C 01/20/17 240.0 69.60 73.50
TSLA 170120C00250000 C 01/20/17 250.0 64.20 68.45
TSLA 170120C00260000 C 01/20/17 260.0 59.00 63.00
TSLA 170120C00270000 C 01/20/17 270.0 54.95 57.80
TSLA 170120C00280000 C 01/20/17 280.0 49.40 53.50
TSLA 170120C00290000 C 01/20/17 290.0 45.00 48.95
TSLA 170120C00300000 C 01/20/17 300.0 41.50 43.60
TSLA 170120C00310000 C 01/20/17 310.0 39.10 41.25
TSLA 170120C00320000 C 01/20/17 320.0 33.60 37.00
TSLA 170120C00330000 C 01/20/17 330.0 30.65 34.50
TSLA 170120C00340000 C 01/20/17 340.0 27.70 31.45
TSLA 170120C00350000 C 01/20/17 350.0 25.20 29.25
TSLA 170120C00360000 C 01/20/17 360.0 22.70 26.60
TSLA 170120C00370000 C 01/20/17 370.0 21.00 24.50
TSLA 170120C00380000 C 01/20/17 380.0 20.00 22.50
TSLA 170120C00390000 C 01/20/17 390.0 17.35 20.85
TSLA 170120C00400000 C 01/20/17 400.0 15.90 18.55
TSLA 170120C00410000 C 01/20/17 410.0 13.65 17.80
TSLA 170120C00420000 C 01/20/17 420.0 13.15 15.75
TSLA 170120C00430000 C 01/20/17 430.0 11.95 15.35
TSLA 170120C00440000 C 01/20/17 440.0 10.45 14.25
TSLA 170120C00450000 C 01/20/17 450.0 9.00 12.00
TSLA 170120C00460000 C 01/20/17 460.0 8.20 12.40
TSLA 170120C00470000 C 01/20/17 470.0 7.10 11.50
TSLA 170120C00480000 C 01/20/17 480.0 6.75 10.00
TSLA 170120C00490000 C 01/20/17 490.0 7.10 8.00
TSLA 170120P00050000 P 01/20/17 50.0 0.75 0.89
TSLA 170120P00055000 P 01/20/17 55.0 0.75 2.19
TSLA 170120P00060000 P 01/20/17 60.0 1.00 1.87
TSLA 170120P00065000 P 01/20/17 65.0 0.04 2.00
TSLA 170120P00070000 P 01/20/17 70.0 1.10 2.00
TSLA 170120P00075000 P 01/20/17 75.0 1.40 2.00
TSLA 170120P00080000 P 01/20/17 80.0 1.10 2.10
TSLA 170120P00085000 P 01/20/17 85.0 1.79 2.70
TSLA 170120P00090000 P 01/20/17 90.0 1.89 2.60
TSLA 170120P00095000 P 01/20/17 95.0 2.59 3.00
TSLA 170120P00100000 P 01/20/17 100.0 2.75 3.20
TSLA 170120P00105000 P 01/20/17 105.0 2.85 4.00
TSLA 170120P00110000 P 01/20/17 110.0 2.70 6.55
TSLA 170120P00115000 P 01/20/17 115.0 3.70 6.95
TSLA 170120P00120000 P 01/20/17 120.0 4.50 4.85
TSLA 170120P00125000 P 01/20/17 125.0 5.05 7.75
TSLA 170120P00130000 P 01/20/17 130.0 5.40 6.80
TSLA 170120P00135000 P 01/20/17 135.0 4.75 8.80
TSLA 170120P00140000 P 01/20/17 140.0 6.40 7.50
TSLA 170120P00145000 P 01/20/17 145.0 7.00 8.95
TSLA 170120P00150000 P 01/20/17 150.0 7.80 8.90
TSLA 170120P00155000 P 01/20/17 155.0 8.15 11.55
TSLA 170120P00160000 P 01/20/17 160.0 8.90 10.65
TSLA 170120P00165000 P 01/20/17 165.0 9.70 13.80
TSLA 170120P00170000 P 01/20/17 170.0 10.45 12.65
TSLA 170120P00175000 P 01/20/17 175.0 12.20 13.90
TSLA 170120P00180000 P 01/20/17 180.0 13.25 16.00
TSLA 170120P00185000 P 01/20/17 185.0 13.55 17.50
TSLA 170120P00190000 P 01/20/17 190.0 14.80 18.75
TSLA 170120P00195000 P 01/20/17 195.0 16.70 18.80
TSLA 170120P00200000 P 01/20/17 200.0 18.20 19.20
TSLA 170120P00210000 P 01/20/17 210.0 21.15 22.70
TSLA 170120P00220000 P 01/20/17 220.0 24.50 26.80
TSLA 170120P00230000 P 01/20/17 230.0 28.50 30.90
TSLA 170120P00240000 P 01/20/17 240.0 31.55 35.75
TSLA 170120P00250000 P 01/20/17 250.0 37.00 39.10
TSLA 170120P00260000 P 01/20/17 260.0 40.50 43.15
TSLA 170120P00270000 P 01/20/17 270.0 45.60 48.45
TSLA 170120P00280000 P 01/20/17 280.0 50.80 54.70
TSLA 170120P00290000 P 01/20/17 290.0 56.30 59.35
TSLA 170120P00300000 P 01/20/17 300.0 62.05 65.65
TSLA 170120P00310000 P 01/20/17 310.0 67.55 71.60
TSLA 170120P00320000 P 01/20/17 320.0 75.05 79.45
TSLA 170120P00330000 P 01/20/17 330.0 81.80 86.20
TSLA 170120P00340000 P 01/20/17 340.0 88.75 93.25
TSLA 170120P00350000 P 01/20/17 350.0 96.10 100.60
TSLA 170120P00360000 P 01/20/17 360.0 103.25 107.80
TSLA 170120P00370000 P 01/20/17 370.0 111.00 115.50
TSLA 170120P00380000 P 01/20/17 380.0 118.70 123.00
TSLA 170120P00390000 P 01/20/17 390.0 127.00 131.50
TSLA 170120P00400000 P 01/20/17 400.0 135.50 139.95
TSLA 170120P00410000 P 01/20/17 410.0 144.00 148.45
TSLA 170120P00420000 P 01/20/17 420.0 152.50 157.00
TSLA 170120P00430000 P 01/20/17 430.0 161.10 165.70
TSLA 170120P00440000 P 01/20/17 440.0 170.00 174.50
TSLA 170120P00450000 P 01/20/17 450.0 179.00 183.50
TSLA 170120P00460000 P 01/20/17 460.0 188.00 192.50
TSLA 170120P00470000 P 01/20/17 470.0 197.00 201.50
TSLA 170120P00480000 P 01/20/17 480.0 206.25 210.90
TSLA 170120P00490000 P 01/20/17 490.0 215.50 220.00

OPRA data is delayed 15 minutes.