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 30 2015 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150731C00190000 C 07/31/15 190.0 71.15 73.40
TSLA 150731C00195000 C 07/31/15 195.0 65.80 68.35
TSLA 150731C00200000 C 07/31/15 200.0 60.80 63.40
TSLA 150731C00205000 C 07/31/15 205.0 55.80 58.35
TSLA 150731C00210000 C 07/31/15 210.0 51.20 53.40
TSLA 150731C00215000 C 07/31/15 215.0 45.95 48.55
TSLA 150731C00217500 C 07/31/15 217.5 43.70 46.00
TSLA 150731C00220000 C 07/31/15 220.0 42.00 43.65
TSLA 150731C00222500 C 07/31/15 222.5 38.85 40.85
TSLA 150731C00225000 C 07/31/15 225.0 37.05 38.35
TSLA 150731C00227500 C 07/31/15 227.5 34.55 35.85
TSLA 150731C00230000 C 07/31/15 230.0 32.05 33.40
TSLA 150731C00232500 C 07/31/15 232.5 29.80 30.80
TSLA 150731C00235000 C 07/31/15 235.0 27.25 28.40
TSLA 150731C00237500 C 07/31/15 237.5 24.80 25.85
TSLA 150731C00240000 C 07/31/15 240.0 22.35 23.30
TSLA 150731C00242500 C 07/31/15 242.5 19.85 20.95
TSLA 150731C00245000 C 07/31/15 245.0 17.40 18.40
TSLA 150731C00247500 C 07/31/15 247.5 14.95 15.90
TSLA 150731C00250000 C 07/31/15 250.0 12.55 13.40
TSLA 150731C00252500 C 07/31/15 252.5 10.40 10.80
TSLA 150731C00255000 C 07/31/15 255.0 8.15 8.80
TSLA 150731C00257500 C 07/31/15 257.5 6.20 6.65
TSLA 150731C00260000 C 07/31/15 260.0 4.50 4.80
TSLA 150731C00262500 C 07/31/15 262.5 3.05 3.30
TSLA 150731C00265000 C 07/31/15 265.0 1.98 2.09
TSLA 150731C00267500 C 07/31/15 267.5 1.20 1.30
TSLA 150731C00270000 C 07/31/15 270.0 0.70 0.77
TSLA 150731C00272500 C 07/31/15 272.5 0.41 0.46
TSLA 150731C00275000 C 07/31/15 275.0 0.25 0.30
TSLA 150731C00277500 C 07/31/15 277.5 0.17 0.21
TSLA 150731C00280000 C 07/31/15 280.0 0.12 0.15
TSLA 150731C00282500 C 07/31/15 282.5 0.09 0.13
TSLA 150731C00285000 C 07/31/15 285.0 0.08 0.11
TSLA 150731C00287500 C 07/31/15 287.5 0.05 0.09
TSLA 150731C00290000 C 07/31/15 290.0 0.05 0.07
TSLA 150731C00292500 C 07/31/15 292.5 0.01 0.13
TSLA 150731C00295000 C 07/31/15 295.0 0.00 0.12
TSLA 150731C00297500 C 07/31/15 297.5 0.00 0.12
TSLA 150731C00300000 C 07/31/15 300.0 0.00 0.02
TSLA 150731C00302500 C 07/31/15 302.5 0.00 0.11
TSLA 150731C00305000 C 07/31/15 305.0 0.00 0.11
TSLA 150731C00307500 C 07/31/15 307.5 0.00 0.11
TSLA 150731C00310000 C 07/31/15 310.0 0.00 0.01
TSLA 150731C00315000 C 07/31/15 315.0 0.00 0.01
TSLA 150731C00320000 C 07/31/15 320.0 0.00 0.03
TSLA 150731C00325000 C 07/31/15 325.0 0.00 0.11
TSLA 150731C00330000 C 07/31/15 330.0 0.00 0.11
TSLA 150731P00190000 P 07/31/15 190.0 0.00 0.10
TSLA 150731P00195000 P 07/31/15 195.0 0.00 0.11
TSLA 150731P00200000 P 07/31/15 200.0 0.00 0.06
TSLA 150731P00205000 P 07/31/15 205.0 0.00 0.11
TSLA 150731P00210000 P 07/31/15 210.0 0.00 0.11
TSLA 150731P00215000 P 07/31/15 215.0 0.00 0.11
TSLA 150731P00217500 P 07/31/15 217.5 0.00 0.11
TSLA 150731P00220000 P 07/31/15 220.0 0.00 0.11
TSLA 150731P00222500 P 07/31/15 222.5 0.00 0.11
TSLA 150731P00225000 P 07/31/15 225.0 0.01 0.05
TSLA 150731P00227500 P 07/31/15 227.5 0.00 0.12
TSLA 150731P00230000 P 07/31/15 230.0 0.01 0.13
TSLA 150731P00232500 P 07/31/15 232.5 0.01 0.13
TSLA 150731P00235000 P 07/31/15 235.0 0.04 0.10
TSLA 150731P00237500 P 07/31/15 237.5 0.04 0.13
TSLA 150731P00240000 P 07/31/15 240.0 0.07 0.10
TSLA 150731P00242500 P 07/31/15 242.5 0.06 0.13
TSLA 150731P00245000 P 07/31/15 245.0 0.11 0.15
TSLA 150731P00247500 P 07/31/15 247.5 0.16 0.19
TSLA 150731P00250000 P 07/31/15 250.0 0.23 0.27
TSLA 150731P00252500 P 07/31/15 252.5 0.39 0.41
TSLA 150731P00255000 P 07/31/15 255.0 0.67 0.74
TSLA 150731P00257500 P 07/31/15 257.5 1.14 1.24
TSLA 150731P00260000 P 07/31/15 260.0 1.86 1.94
TSLA 150731P00262500 P 07/31/15 262.5 2.89 3.00
TSLA 150731P00265000 P 07/31/15 265.0 4.20 4.50
TSLA 150731P00267500 P 07/31/15 267.5 5.85 6.20
TSLA 150731P00270000 P 07/31/15 270.0 7.70 8.35
TSLA 150731P00272500 P 07/31/15 272.5 9.85 10.65
TSLA 150731P00275000 P 07/31/15 275.0 12.05 12.90
TSLA 150731P00277500 P 07/31/15 277.5 14.45 15.40
TSLA 150731P00280000 P 07/31/15 280.0 16.90 17.80
TSLA 150731P00282500 P 07/31/15 282.5 19.35 20.35
TSLA 150731P00285000 P 07/31/15 285.0 21.85 22.75
TSLA 150731P00287500 P 07/31/15 287.5 24.25 25.30
TSLA 150731P00290000 P 07/31/15 290.0 26.75 27.80
TSLA 150731P00292500 P 07/31/15 292.5 29.05 30.30
TSLA 150731P00295000 P 07/31/15 295.0 31.55 32.80
TSLA 150731P00297500 P 07/31/15 297.5 34.05 35.30
TSLA 150731P00300000 P 07/31/15 300.0 36.50 37.80
TSLA 150731P00302500 P 07/31/15 302.5 39.00 40.30
TSLA 150731P00305000 P 07/31/15 305.0 40.60 44.25
TSLA 150731P00307500 P 07/31/15 307.5 43.10 46.75
TSLA 150731P00310000 P 07/31/15 310.0 45.60 47.80
TSLA 150731P00315000 P 07/31/15 315.0 50.60 52.80
TSLA 150731P00320000 P 07/31/15 320.0 55.60 57.80
TSLA 150731P00325000 P 07/31/15 325.0 60.55 64.25
TSLA 150731P00330000 P 07/31/15 330.0 65.55 67.80
TSLA 150807C00195000 C 08/07/15 195.0 67.10 68.55
TSLA 150807C00200000 C 08/07/15 200.0 62.45 63.65
TSLA 150807C00205000 C 08/07/15 205.0 57.25 58.80
TSLA 150807C00210000 C 08/07/15 210.0 52.70 53.95
TSLA 150807C00215000 C 08/07/15 215.0 47.60 49.15
TSLA 150807C00217500 C 08/07/15 217.5 45.55 46.65
TSLA 150807C00220000 C 08/07/15 220.0 43.20 44.35
TSLA 150807C00222500 C 08/07/15 222.5 40.85 42.00
TSLA 150807C00225000 C 08/07/15 225.0 38.55 39.65
TSLA 150807C00227500 C 08/07/15 227.5 36.45 37.40
TSLA 150807C00230000 C 08/07/15 230.0 34.15 35.05
TSLA 150807C00232500 C 08/07/15 232.5 32.00 32.85
TSLA 150807C00235000 C 08/07/15 235.0 29.85 30.70
TSLA 150807C00237500 C 08/07/15 237.5 27.80 28.50
TSLA 150807C00240000 C 08/07/15 240.0 25.80 26.45
TSLA 150807C00242500 C 08/07/15 242.5 23.95 24.70
TSLA 150807C00245000 C 08/07/15 245.0 22.00 22.65
TSLA 150807C00247500 C 08/07/15 247.5 20.20 20.80
TSLA 150807C00250000 C 08/07/15 250.0 18.55 19.05
TSLA 150807C00252500 C 08/07/15 252.5 16.95 17.50
TSLA 150807C00255000 C 08/07/15 255.0 15.40 15.70
TSLA 150807C00257500 C 08/07/15 257.5 13.90 14.25
TSLA 150807C00260000 C 08/07/15 260.0 12.60 12.85
TSLA 150807C00262500 C 08/07/15 262.5 11.30 11.55
TSLA 150807C00265000 C 08/07/15 265.0 10.15 10.35
TSLA 150807C00267500 C 08/07/15 267.5 9.05 9.25
TSLA 150807C00270000 C 08/07/15 270.0 8.05 8.25
TSLA 150807C00272500 C 08/07/15 272.5 7.15 7.35
TSLA 150807C00275000 C 08/07/15 275.0 6.35 6.50
TSLA 150807C00277500 C 08/07/15 277.5 5.60 5.85
TSLA 150807C00280000 C 08/07/15 280.0 4.95 5.15
TSLA 150807C00282500 C 08/07/15 282.5 4.35 4.55
TSLA 150807C00285000 C 08/07/15 285.0 3.85 4.00
TSLA 150807C00287500 C 08/07/15 287.5 3.35 3.55
TSLA 150807C00290000 C 08/07/15 290.0 2.98 3.20
TSLA 150807C00292500 C 08/07/15 292.5 2.62 2.75
TSLA 150807C00295000 C 08/07/15 295.0 2.31 2.45
TSLA 150807C00297500 C 08/07/15 297.5 2.05 2.17
TSLA 150807C00300000 C 08/07/15 300.0 1.82 1.92
TSLA 150807C00302500 C 08/07/15 302.5 1.56 1.87
TSLA 150807C00305000 C 08/07/15 305.0 1.42 1.66
TSLA 150807C00307500 C 08/07/15 307.5 1.27 1.46
TSLA 150807C00310000 C 08/07/15 310.0 1.14 1.25
TSLA 150807C00315000 C 08/07/15 315.0 0.86 1.00
TSLA 150807C00320000 C 08/07/15 320.0 0.64 0.83
TSLA 150807C00325000 C 08/07/15 325.0 0.48 0.65
TSLA 150807C00330000 C 08/07/15 330.0 0.40 0.53
TSLA 150807C00335000 C 08/07/15 335.0 0.26 0.43
TSLA 150807C00340000 C 08/07/15 340.0 0.18 0.37
TSLA 150807C00345000 C 08/07/15 345.0 0.14 0.31
TSLA 150807P00195000 P 08/07/15 195.0 0.07 0.23
TSLA 150807P00200000 P 08/07/15 200.0 0.16 0.34
TSLA 150807P00205000 P 08/07/15 205.0 0.26 0.43
TSLA 150807P00210000 P 08/07/15 210.0 0.40 0.58
TSLA 150807P00215000 P 08/07/15 215.0 0.59 0.76
TSLA 150807P00217500 P 08/07/15 217.5 0.74 0.90
TSLA 150807P00220000 P 08/07/15 220.0 0.92 1.03
TSLA 150807P00222500 P 08/07/15 222.5 1.04 1.23
TSLA 150807P00225000 P 08/07/15 225.0 1.26 1.42
TSLA 150807P00227500 P 08/07/15 227.5 1.50 1.67
TSLA 150807P00230000 P 08/07/15 230.0 1.81 1.94
TSLA 150807P00232500 P 08/07/15 232.5 2.15 2.22
TSLA 150807P00235000 P 08/07/15 235.0 2.51 2.59
TSLA 150807P00237500 P 08/07/15 237.5 2.92 3.05
TSLA 150807P00240000 P 08/07/15 240.0 3.35 3.50
TSLA 150807P00242500 P 08/07/15 242.5 3.90 4.10
TSLA 150807P00245000 P 08/07/15 245.0 4.55 4.70
TSLA 150807P00247500 P 08/07/15 247.5 5.20 5.40
TSLA 150807P00250000 P 08/07/15 250.0 5.95 6.20
TSLA 150807P00252500 P 08/07/15 252.5 6.85 7.05
TSLA 150807P00255000 P 08/07/15 255.0 7.80 8.00
TSLA 150807P00257500 P 08/07/15 257.5 8.85 9.00
TSLA 150807P00260000 P 08/07/15 260.0 9.95 10.15
TSLA 150807P00262500 P 08/07/15 262.5 11.15 11.35
TSLA 150807P00265000 P 08/07/15 265.0 12.50 12.65
TSLA 150807P00267500 P 08/07/15 267.5 13.80 14.15
TSLA 150807P00270000 P 08/07/15 270.0 15.25 15.65
TSLA 150807P00272500 P 08/07/15 272.5 16.85 17.30
TSLA 150807P00275000 P 08/07/15 275.0 18.45 18.95
TSLA 150807P00277500 P 08/07/15 277.5 20.25 20.90
TSLA 150807P00280000 P 08/07/15 280.0 22.05 22.65
TSLA 150807P00282500 P 08/07/15 282.5 23.85 24.50
TSLA 150807P00285000 P 08/07/15 285.0 25.85 26.50
TSLA 150807P00287500 P 08/07/15 287.5 27.95 28.55
TSLA 150807P00290000 P 08/07/15 290.0 29.90 30.65
TSLA 150807P00292500 P 08/07/15 292.5 32.10 32.90
TSLA 150807P00295000 P 08/07/15 295.0 34.20 35.10
TSLA 150807P00297500 P 08/07/15 297.5 36.45 37.45
TSLA 150807P00300000 P 08/07/15 300.0 38.70 39.65
TSLA 150807P00302500 P 08/07/15 302.5 41.00 41.80
TSLA 150807P00305000 P 08/07/15 305.0 43.30 44.25
TSLA 150807P00307500 P 08/07/15 307.5 45.55 46.75
TSLA 150807P00310000 P 08/07/15 310.0 47.85 48.95
TSLA 150807P00315000 P 08/07/15 315.0 52.45 53.95
TSLA 150807P00320000 P 08/07/15 320.0 57.50 58.75
TSLA 150807P00325000 P 08/07/15 325.0 62.10 63.60
TSLA 150807P00330000 P 08/07/15 330.0 67.25 68.50
TSLA 150807P00335000 P 08/07/15 335.0 71.90 73.40
TSLA 150807P00340000 P 08/07/15 340.0 77.05 78.35
TSLA 150807P00345000 P 08/07/15 345.0 81.75 83.30
TSLA 150814C00195000 C 08/14/15 195.0 67.45 68.70
TSLA 150814C00200000 C 08/14/15 200.0 62.60 63.65
TSLA 150814C00205000 C 08/14/15 205.0 57.50 58.95
TSLA 150814C00210000 C 08/14/15 210.0 52.70 54.15
TSLA 150814C00215000 C 08/14/15 215.0 48.25 49.40
TSLA 150814C00220000 C 08/14/15 220.0 43.60 44.65
TSLA 150814C00225000 C 08/14/15 225.0 39.10 40.00
TSLA 150814C00230000 C 08/14/15 230.0 34.65 35.75
TSLA 150814C00232500 C 08/14/15 232.5 32.65 33.45
TSLA 150814C00235000 C 08/14/15 235.0 30.55 31.35
TSLA 150814C00237500 C 08/14/15 237.5 28.45 29.40
TSLA 150814C00240000 C 08/14/15 240.0 26.50 27.30
TSLA 150814C00242500 C 08/14/15 242.5 24.65 25.55
TSLA 150814C00245000 C 08/14/15 245.0 22.85 23.50
TSLA 150814C00247500 C 08/14/15 247.5 21.10 21.75
TSLA 150814C00250000 C 08/14/15 250.0 19.40 20.05
TSLA 150814C00252500 C 08/14/15 252.5 17.80 18.50
TSLA 150814C00255000 C 08/14/15 255.0 16.30 16.80
TSLA 150814C00257500 C 08/14/15 257.5 14.85 15.50
TSLA 150814C00260000 C 08/14/15 260.0 13.65 14.10
TSLA 150814C00262500 C 08/14/15 262.5 12.30 12.80
TSLA 150814C00265000 C 08/14/15 265.0 11.20 11.55
TSLA 150814C00267500 C 08/14/15 267.5 10.10 10.45
TSLA 150814C00270000 C 08/14/15 270.0 9.05 9.40
TSLA 150814C00272500 C 08/14/15 272.5 8.15 8.50
TSLA 150814C00275000 C 08/14/15 275.0 7.30 7.60
TSLA 150814C00277500 C 08/14/15 277.5 6.55 6.85
TSLA 150814C00280000 C 08/14/15 280.0 5.80 6.15
TSLA 150814C00282500 C 08/14/15 282.5 5.15 5.45
TSLA 150814C00285000 C 08/14/15 285.0 4.65 4.90
TSLA 150814C00287500 C 08/14/15 287.5 4.15 4.35
TSLA 150814C00290000 C 08/14/15 290.0 3.70 3.90
TSLA 150814C00292500 C 08/14/15 292.5 3.25 3.50
TSLA 150814C00295000 C 08/14/15 295.0 2.92 3.15
TSLA 150814C00297500 C 08/14/15 297.5 2.53 2.84
TSLA 150814C00300000 C 08/14/15 300.0 2.22 2.54
TSLA 150814C00302500 C 08/14/15 302.5 2.03 2.28
TSLA 150814C00305000 C 08/14/15 305.0 1.75 2.05
TSLA 150814C00310000 C 08/14/15 310.0 1.40 1.64
TSLA 150814C00315000 C 08/14/15 315.0 1.08 1.32
TSLA 150814C00320000 C 08/14/15 320.0 0.90 1.08
TSLA 150814C00325000 C 08/14/15 325.0 0.70 0.87
TSLA 150814C00330000 C 08/14/15 330.0 0.54 0.72
TSLA 150814C00335000 C 08/14/15 335.0 0.42 0.59
TSLA 150814C00340000 C 08/14/15 340.0 0.32 0.49
TSLA 150814C00345000 C 08/14/15 345.0 0.25 0.42
TSLA 150814P00195000 P 08/14/15 195.0 0.22 0.41
TSLA 150814P00200000 P 08/14/15 200.0 0.33 0.53
TSLA 150814P00205000 P 08/14/15 205.0 0.48 0.66
TSLA 150814P00210000 P 08/14/15 210.0 0.67 0.84
TSLA 150814P00215000 P 08/14/15 215.0 0.95 1.08
TSLA 150814P00220000 P 08/14/15 220.0 1.24 1.44
TSLA 150814P00225000 P 08/14/15 225.0 1.70 1.91
TSLA 150814P00230000 P 08/14/15 230.0 2.34 2.51
TSLA 150814P00232500 P 08/14/15 232.5 2.68 2.90
TSLA 150814P00235000 P 08/14/15 235.0 3.05 3.35
TSLA 150814P00237500 P 08/14/15 237.5 3.60 3.85
TSLA 150814P00240000 P 08/14/15 240.0 4.10 4.40
TSLA 150814P00242500 P 08/14/15 242.5 4.70 5.00
TSLA 150814P00245000 P 08/14/15 245.0 5.35 5.60
TSLA 150814P00247500 P 08/14/15 247.5 6.05 6.35
TSLA 150814P00250000 P 08/14/15 250.0 6.85 7.20
TSLA 150814P00252500 P 08/14/15 252.5 7.75 8.15
TSLA 150814P00255000 P 08/14/15 255.0 8.70 9.00
TSLA 150814P00257500 P 08/14/15 257.5 9.75 10.10
TSLA 150814P00260000 P 08/14/15 260.0 10.90 11.30
TSLA 150814P00262500 P 08/14/15 262.5 12.15 12.50
TSLA 150814P00265000 P 08/14/15 265.0 13.45 13.80
TSLA 150814P00267500 P 08/14/15 267.5 14.80 15.40
TSLA 150814P00270000 P 08/14/15 270.0 16.30 16.85
TSLA 150814P00272500 P 08/14/15 272.5 17.80 18.45
TSLA 150814P00275000 P 08/14/15 275.0 19.45 20.15
TSLA 150814P00277500 P 08/14/15 277.5 21.15 21.85
TSLA 150814P00280000 P 08/14/15 280.0 23.00 23.50
TSLA 150814P00282500 P 08/14/15 282.5 24.75 25.45
TSLA 150814P00285000 P 08/14/15 285.0 26.65 27.35
TSLA 150814P00287500 P 08/14/15 287.5 28.65 29.30
TSLA 150814P00290000 P 08/14/15 290.0 30.70 31.35
TSLA 150814P00292500 P 08/14/15 292.5 32.75 33.50
TSLA 150814P00295000 P 08/14/15 295.0 34.90 35.60
TSLA 150814P00297500 P 08/14/15 297.5 37.05 37.90
TSLA 150814P00300000 P 08/14/15 300.0 39.25 40.15
TSLA 150814P00302500 P 08/14/15 302.5 41.50 42.40
TSLA 150814P00305000 P 08/14/15 305.0 43.75 44.65
TSLA 150814P00310000 P 08/14/15 310.0 48.35 49.40
TSLA 150814P00315000 P 08/14/15 315.0 52.80 54.25
TSLA 150814P00320000 P 08/14/15 320.0 57.55 59.00
TSLA 150814P00325000 P 08/14/15 325.0 62.55 63.85
TSLA 150814P00330000 P 08/14/15 330.0 67.20 68.70
TSLA 150814P00335000 P 08/14/15 335.0 72.10 73.60
TSLA 150814P00340000 P 08/14/15 340.0 77.00 78.50
TSLA 150814P00345000 P 08/14/15 345.0 82.00 83.40
TSLA 150821C00135000 C 08/21/15 135.0 125.95 128.60
TSLA 150821C00140000 C 08/21/15 140.0 121.05 124.05
TSLA 150821C00145000 C 08/21/15 145.0 116.00 119.45
TSLA 150821C00150000 C 08/21/15 150.0 111.25 114.50
TSLA 150821C00155000 C 08/21/15 155.0 106.30 108.60
TSLA 150821C00160000 C 08/21/15 160.0 101.10 104.50
TSLA 150821C00165000 C 08/21/15 165.0 96.05 98.50
TSLA 150821C00170000 C 08/21/15 170.0 91.25 94.55
TSLA 150821C00175000 C 08/21/15 175.0 87.00 88.60
TSLA 150821C00180000 C 08/21/15 180.0 82.05 83.65
TSLA 150821C00185000 C 08/21/15 185.0 77.35 78.50
TSLA 150821C00190000 C 08/21/15 190.0 72.20 73.80
TSLA 150821C00195000 C 08/21/15 195.0 67.55 68.70
TSLA 150821C00200000 C 08/21/15 200.0 62.70 63.95
TSLA 150821C00205000 C 08/21/15 205.0 57.70 59.00
TSLA 150821C00210000 C 08/21/15 210.0 53.25 54.35
TSLA 150821C00212500 C 08/21/15 212.5 50.90 51.90
TSLA 150821C00215000 C 08/21/15 215.0 48.55 49.55
TSLA 150821C00217500 C 08/21/15 217.5 46.25 47.30
TSLA 150821C00220000 C 08/21/15 220.0 44.00 45.10
TSLA 150821C00222500 C 08/21/15 222.5 41.75 42.65
TSLA 150821C00225000 C 08/21/15 225.0 39.55 40.40
TSLA 150821C00227500 C 08/21/15 227.5 37.35 38.35
TSLA 150821C00230000 C 08/21/15 230.0 35.25 36.10
TSLA 150821C00232500 C 08/21/15 232.5 33.15 33.90
TSLA 150821C00235000 C 08/21/15 235.0 31.10 31.90
TSLA 150821C00237500 C 08/21/15 237.5 29.15 29.90
TSLA 150821C00240000 C 08/21/15 240.0 27.25 27.95
TSLA 150821C00242500 C 08/21/15 242.5 25.40 26.10
TSLA 150821C00245000 C 08/21/15 245.0 23.65 24.30
TSLA 150821C00247500 C 08/21/15 247.5 21.90 22.55
TSLA 150821C00250000 C 08/21/15 250.0 20.25 20.90
TSLA 150821C00252500 C 08/21/15 252.5 18.75 19.30
TSLA 150821C00255000 C 08/21/15 255.0 17.20 17.80
TSLA 150821C00257500 C 08/21/15 257.5 15.85 16.35
TSLA 150821C00260000 C 08/21/15 260.0 14.55 14.90
TSLA 150821C00262500 C 08/21/15 262.5 13.30 13.60
TSLA 150821C00265000 C 08/21/15 265.0 12.15 12.45
TSLA 150821C00267500 C 08/21/15 267.5 11.05 11.30
TSLA 150821C00270000 C 08/21/15 270.0 10.00 10.25
TSLA 150821C00272500 C 08/21/15 272.5 9.05 9.25
TSLA 150821C00275000 C 08/21/15 275.0 8.15 8.40
TSLA 150821C00277500 C 08/21/15 277.5 7.35 7.60
TSLA 150821C00280000 C 08/21/15 280.0 6.60 6.80
TSLA 150821C00282500 C 08/21/15 282.5 5.95 6.10
TSLA 150821C00285000 C 08/21/15 285.0 5.30 5.50
TSLA 150821C00287500 C 08/21/15 287.5 4.75 4.95
TSLA 150821C00290000 C 08/21/15 290.0 4.25 4.45
TSLA 150821C00292500 C 08/21/15 292.5 3.80 4.00
TSLA 150821C00295000 C 08/21/15 295.0 3.40 3.60
TSLA 150821C00297500 C 08/21/15 297.5 3.05 3.25
TSLA 150821C00300000 C 08/21/15 300.0 2.77 2.88
TSLA 150821C00302500 C 08/21/15 302.5 2.47 2.60
TSLA 150821C00305000 C 08/21/15 305.0 2.23 2.33
TSLA 150821C00307500 C 08/21/15 307.5 1.96 2.21
TSLA 150821C00310000 C 08/21/15 310.0 1.80 1.94
TSLA 150821C00312500 C 08/21/15 312.5 1.61 1.78
TSLA 150821C00315000 C 08/21/15 315.0 1.40 1.63
TSLA 150821C00320000 C 08/21/15 320.0 1.20 1.36
TSLA 150821C00325000 C 08/21/15 325.0 0.98 1.11
TSLA 150821C00330000 C 08/21/15 330.0 0.77 0.91
TSLA 150821C00335000 C 08/21/15 335.0 0.59 0.76
TSLA 150821C00340000 C 08/21/15 340.0 0.47 0.64
TSLA 150821C00345000 C 08/21/15 345.0 0.38 0.54
TSLA 150821C00350000 C 08/21/15 350.0 0.29 0.47
TSLA 150821C00355000 C 08/21/15 355.0 0.22 0.41
TSLA 150821C00360000 C 08/21/15 360.0 0.17 0.36
TSLA 150821C00365000 C 08/21/15 365.0 0.12 0.32
TSLA 150821C00370000 C 08/21/15 370.0 0.09 0.28
TSLA 150821C00375000 C 08/21/15 375.0 0.06 0.26
TSLA 150821C00380000 C 08/21/15 380.0 0.03 0.23
TSLA 150821C00385000 C 08/21/15 385.0 0.02 0.21
TSLA 150821C00390000 C 08/21/15 390.0 0.01 0.20
TSLA 150821P00135000 P 08/21/15 135.0 0.00 0.05
TSLA 150821P00140000 P 08/21/15 140.0 0.00 0.10
TSLA 150821P00145000 P 08/21/15 145.0 0.00 0.11
TSLA 150821P00150000 P 08/21/15 150.0 0.00 0.12
TSLA 150821P00155000 P 08/21/15 155.0 0.02 0.10
TSLA 150821P00160000 P 08/21/15 160.0 0.00 0.15
TSLA 150821P00165000 P 08/21/15 165.0 0.00 0.18
TSLA 150821P00170000 P 08/21/15 170.0 0.01 0.21
TSLA 150821P00175000 P 08/21/15 175.0 0.05 0.25
TSLA 150821P00180000 P 08/21/15 180.0 0.11 0.30
TSLA 150821P00185000 P 08/21/15 185.0 0.18 0.37
TSLA 150821P00190000 P 08/21/15 190.0 0.27 0.45
TSLA 150821P00195000 P 08/21/15 195.0 0.38 0.56
TSLA 150821P00200000 P 08/21/15 200.0 0.56 0.69
TSLA 150821P00205000 P 08/21/15 205.0 0.71 0.87
TSLA 150821P00210000 P 08/21/15 210.0 0.96 1.06
TSLA 150821P00212500 P 08/21/15 212.5 1.11 1.21
TSLA 150821P00215000 P 08/21/15 215.0 1.27 1.40
TSLA 150821P00217500 P 08/21/15 217.5 1.45 1.59
TSLA 150821P00220000 P 08/21/15 220.0 1.67 1.81
TSLA 150821P00222500 P 08/21/15 222.5 1.92 2.07
TSLA 150821P00225000 P 08/21/15 225.0 2.27 2.31
TSLA 150821P00227500 P 08/21/15 227.5 2.58 2.66
TSLA 150821P00230000 P 08/21/15 230.0 2.95 3.05
TSLA 150821P00232500 P 08/21/15 232.5 3.35 3.45
TSLA 150821P00235000 P 08/21/15 235.0 3.80 3.95
TSLA 150821P00237500 P 08/21/15 237.5 4.30 4.45
TSLA 150821P00240000 P 08/21/15 240.0 4.90 5.05
TSLA 150821P00242500 P 08/21/15 242.5 5.50 5.70
TSLA 150821P00245000 P 08/21/15 245.0 6.20 6.40
TSLA 150821P00247500 P 08/21/15 247.5 7.00 7.15
TSLA 150821P00250000 P 08/21/15 250.0 7.80 8.00
TSLA 150821P00252500 P 08/21/15 252.5 8.70 8.95
TSLA 150821P00255000 P 08/21/15 255.0 9.70 9.95
TSLA 150821P00257500 P 08/21/15 257.5 10.80 11.05
TSLA 150821P00260000 P 08/21/15 260.0 11.95 12.20
TSLA 150821P00262500 P 08/21/15 262.5 13.15 13.45
TSLA 150821P00265000 P 08/21/15 265.0 14.35 14.75
TSLA 150821P00267500 P 08/21/15 267.5 15.85 16.15
TSLA 150821P00270000 P 08/21/15 270.0 17.20 17.65
TSLA 150821P00272500 P 08/21/15 272.5 18.70 19.25
TSLA 150821P00275000 P 08/21/15 275.0 20.40 20.85
TSLA 150821P00277500 P 08/21/15 277.5 21.95 22.50
TSLA 150821P00280000 P 08/21/15 280.0 23.70 24.25
TSLA 150821P00282500 P 08/21/15 282.5 25.60 26.10
TSLA 150821P00285000 P 08/21/15 285.0 27.45 28.10
TSLA 150821P00287500 P 08/21/15 287.5 29.40 30.05
TSLA 150821P00290000 P 08/21/15 290.0 31.35 31.95
TSLA 150821P00292500 P 08/21/15 292.5 33.45 34.00
TSLA 150821P00295000 P 08/21/15 295.0 35.50 36.10
TSLA 150821P00297500 P 08/21/15 297.5 37.65 38.30
TSLA 150821P00300000 P 08/21/15 300.0 39.75 40.60
TSLA 150821P00302500 P 08/21/15 302.5 41.95 42.80
TSLA 150821P00305000 P 08/21/15 305.0 44.20 45.05
TSLA 150821P00307500 P 08/21/15 307.5 46.45 47.35
TSLA 150821P00310000 P 08/21/15 310.0 48.60 49.90
TSLA 150821P00312500 P 08/21/15 312.5 51.05 51.95
TSLA 150821P00315000 P 08/21/15 315.0 53.25 54.55
TSLA 150821P00320000 P 08/21/15 320.0 57.85 59.30
TSLA 150821P00325000 P 08/21/15 325.0 62.65 64.10
TSLA 150821P00330000 P 08/21/15 330.0 67.45 68.90
TSLA 150821P00335000 P 08/21/15 335.0 72.45 73.75
TSLA 150821P00340000 P 08/21/15 340.0 77.15 78.65
TSLA 150821P00345000 P 08/21/15 345.0 82.10 83.55
TSLA 150821P00350000 P 08/21/15 350.0 87.00 88.50
TSLA 150821P00355000 P 08/21/15 355.0 91.90 93.45
TSLA 150821P00360000 P 08/21/15 360.0 96.85 98.40
TSLA 150821P00365000 P 08/21/15 365.0 101.80 103.35
TSLA 150821P00370000 P 08/21/15 370.0 106.95 108.35
TSLA 150821P00375000 P 08/21/15 375.0 111.75 113.30
TSLA 150821P00380000 P 08/21/15 380.0 116.90 118.30
TSLA 150821P00385000 P 08/21/15 385.0 121.70 123.25
TSLA 150821P00390000 P 08/21/15 390.0 126.75 128.20
TSLA 150828C00175000 C 08/28/15 175.0 87.30 88.50
TSLA 150828C00180000 C 08/28/15 180.0 82.35 83.70
TSLA 150828C00185000 C 08/28/15 185.0 77.45 78.75
TSLA 150828C00190000 C 08/28/15 190.0 72.55 73.70
TSLA 150828C00195000 C 08/28/15 195.0 67.75 69.05
TSLA 150828C00200000 C 08/28/15 200.0 62.90 64.10
TSLA 150828C00205000 C 08/28/15 205.0 58.25 59.25
TSLA 150828C00210000 C 08/28/15 210.0 53.55 54.65
TSLA 150828C00215000 C 08/28/15 215.0 48.90 50.00
TSLA 150828C00220000 C 08/28/15 220.0 44.40 45.35
TSLA 150828C00222500 C 08/28/15 222.5 42.20 43.25
TSLA 150828C00225000 C 08/28/15 225.0 40.00 40.95
TSLA 150828C00227500 C 08/28/15 227.5 37.85 38.80
TSLA 150828C00230000 C 08/28/15 230.0 35.75 36.75
TSLA 150828C00232500 C 08/28/15 232.5 33.75 34.55
TSLA 150828C00235000 C 08/28/15 235.0 31.75 32.55
TSLA 150828C00237500 C 08/28/15 237.5 29.80 30.60
TSLA 150828C00240000 C 08/28/15 240.0 27.90 28.70
TSLA 150828C00242500 C 08/28/15 242.5 26.10 26.90
TSLA 150828C00245000 C 08/28/15 245.0 24.30 25.10
TSLA 150828C00247500 C 08/28/15 247.5 22.60 23.40
TSLA 150828C00250000 C 08/28/15 250.0 21.00 21.75
TSLA 150828C00252500 C 08/28/15 252.5 19.40 19.95
TSLA 150828C00255000 C 08/28/15 255.0 18.00 18.45
TSLA 150828C00257500 C 08/28/15 257.5 16.60 17.00
TSLA 150828C00260000 C 08/28/15 260.0 15.40 15.65
TSLA 150828C00262500 C 08/28/15 262.5 14.15 14.40
TSLA 150828C00265000 C 08/28/15 265.0 12.90 13.25
TSLA 150828C00267500 C 08/28/15 267.5 11.85 12.10
TSLA 150828C00270000 C 08/28/15 270.0 10.80 11.00
TSLA 150828C00272500 C 08/28/15 272.5 9.75 10.15
TSLA 150828C00275000 C 08/28/15 275.0 8.90 9.15
TSLA 150828C00277500 C 08/28/15 277.5 8.10 8.35
TSLA 150828C00280000 C 08/28/15 280.0 7.35 7.70
TSLA 150828C00282500 C 08/28/15 282.5 6.65 6.95
TSLA 150828C00285000 C 08/28/15 285.0 6.00 6.30
TSLA 150828C00287500 C 08/28/15 287.5 5.45 5.70
TSLA 150828C00290000 C 08/28/15 290.0 4.90 5.15
TSLA 150828C00292500 C 08/28/15 292.5 4.40 4.70
TSLA 150828C00295000 C 08/28/15 295.0 4.00 4.20
TSLA 150828C00300000 C 08/28/15 300.0 3.20 3.45
TSLA 150828C00305000 C 08/28/15 305.0 2.54 2.86
TSLA 150828C00310000 C 08/28/15 310.0 2.12 2.34
TSLA 150828C00315000 C 08/28/15 315.0 1.71 1.94
TSLA 150828C00320000 C 08/28/15 320.0 1.35 1.62
TSLA 150828C00325000 C 08/28/15 325.0 1.09 1.35
TSLA 150828C00330000 C 08/28/15 330.0 0.95 1.13
TSLA 150828C00335000 C 08/28/15 335.0 0.79 0.94
TSLA 150828C00340000 C 08/28/15 340.0 0.64 0.80
TSLA 150828C00345000 C 08/28/15 345.0 0.51 0.68
TSLA 150828C00350000 C 08/28/15 350.0 0.42 0.59
TSLA 150828C00355000 C 08/28/15 355.0 0.33 0.51
TSLA 150828C00360000 C 08/28/15 360.0 0.27 0.45
TSLA 150828C00365000 C 08/28/15 365.0 0.21 0.40
TSLA 150828C00370000 C 08/28/15 370.0 0.16 0.35
TSLA 150828C00375000 C 08/28/15 375.0 0.12 0.32
TSLA 150828P00175000 P 08/28/15 175.0 0.14 0.34
TSLA 150828P00180000 P 08/28/15 180.0 0.21 0.41
TSLA 150828P00185000 P 08/28/15 185.0 0.30 0.49
TSLA 150828P00190000 P 08/28/15 190.0 0.41 0.60
TSLA 150828P00195000 P 08/28/15 195.0 0.56 0.72
TSLA 150828P00200000 P 08/28/15 200.0 0.74 0.88
TSLA 150828P00205000 P 08/28/15 205.0 0.97 1.09
TSLA 150828P00210000 P 08/28/15 210.0 1.26 1.39
TSLA 150828P00215000 P 08/28/15 215.0 1.62 1.78
TSLA 150828P00220000 P 08/28/15 220.0 2.10 2.27
TSLA 150828P00222500 P 08/28/15 222.5 2.38 2.56
TSLA 150828P00225000 P 08/28/15 225.0 2.70 2.88
TSLA 150828P00227500 P 08/28/15 227.5 3.05 3.25
TSLA 150828P00230000 P 08/28/15 230.0 3.50 3.60
TSLA 150828P00232500 P 08/28/15 232.5 3.85 4.10
TSLA 150828P00235000 P 08/28/15 235.0 4.40 4.55
TSLA 150828P00237500 P 08/28/15 237.5 4.90 5.20
TSLA 150828P00240000 P 08/28/15 240.0 5.50 5.85
TSLA 150828P00242500 P 08/28/15 242.5 6.15 6.50
TSLA 150828P00245000 P 08/28/15 245.0 6.85 7.25
TSLA 150828P00247500 P 08/28/15 247.5 7.65 8.05
TSLA 150828P00250000 P 08/28/15 250.0 8.55 8.90
TSLA 150828P00252500 P 08/28/15 252.5 9.50 9.75
TSLA 150828P00255000 P 08/28/15 255.0 10.50 10.80
TSLA 150828P00257500 P 08/28/15 257.5 11.55 11.90
TSLA 150828P00260000 P 08/28/15 260.0 12.75 13.05
TSLA 150828P00262500 P 08/28/15 262.5 13.95 14.30
TSLA 150828P00265000 P 08/28/15 265.0 15.30 15.65
TSLA 150828P00267500 P 08/28/15 267.5 16.60 17.05
TSLA 150828P00270000 P 08/28/15 270.0 17.95 18.55
TSLA 150828P00272500 P 08/28/15 272.5 19.50 20.10
TSLA 150828P00275000 P 08/28/15 275.0 21.05 21.70
TSLA 150828P00277500 P 08/28/15 277.5 22.75 23.30
TSLA 150828P00280000 P 08/28/15 280.0 24.50 25.05
TSLA 150828P00282500 P 08/28/15 282.5 26.25 27.00
TSLA 150828P00285000 P 08/28/15 285.0 28.10 28.85
TSLA 150828P00287500 P 08/28/15 287.5 30.00 30.75
TSLA 150828P00290000 P 08/28/15 290.0 31.95 32.75
TSLA 150828P00292500 P 08/28/15 292.5 34.00 34.75
TSLA 150828P00295000 P 08/28/15 295.0 36.05 36.85
TSLA 150828P00300000 P 08/28/15 300.0 40.25 41.10
TSLA 150828P00305000 P 08/28/15 305.0 44.65 45.50
TSLA 150828P00310000 P 08/28/15 310.0 49.10 50.00
TSLA 150828P00315000 P 08/28/15 315.0 53.60 54.55
TSLA 150828P00320000 P 08/28/15 320.0 58.15 59.60
TSLA 150828P00325000 P 08/28/15 325.0 62.90 64.35
TSLA 150828P00330000 P 08/28/15 330.0 67.75 69.10
TSLA 150828P00335000 P 08/28/15 335.0 72.50 73.95
TSLA 150828P00340000 P 08/28/15 340.0 77.35 78.85
TSLA 150828P00345000 P 08/28/15 345.0 82.25 83.70
TSLA 150828P00350000 P 08/28/15 350.0 87.30 88.65
TSLA 150828P00355000 P 08/28/15 355.0 92.05 93.55
TSLA 150828P00360000 P 08/28/15 360.0 97.05 98.50
TSLA 150828P00365000 P 08/28/15 365.0 102.00 103.45
TSLA 150828P00370000 P 08/28/15 370.0 106.95 108.40
TSLA 150828P00375000 P 08/28/15 375.0 111.85 113.40
TSLA 150904C00175000 C 09/04/15 175.0 87.30 88.70
TSLA 150904C00180000 C 09/04/15 180.0 82.25 83.80
TSLA 150904C00185000 C 09/04/15 185.0 77.55 78.90
TSLA 150904C00190000 C 09/04/15 190.0 72.50 74.05
TSLA 150904C00195000 C 09/04/15 195.0 67.95 69.15
TSLA 150904C00200000 C 09/04/15 200.0 63.10 64.25
TSLA 150904C00205000 C 09/04/15 205.0 58.40 59.50
TSLA 150904C00210000 C 09/04/15 210.0 53.75 54.95
TSLA 150904C00215000 C 09/04/15 215.0 49.25 50.20
TSLA 150904C00220000 C 09/04/15 220.0 44.80 45.70
TSLA 150904C00225000 C 09/04/15 225.0 40.45 41.40
TSLA 150904C00230000 C 09/04/15 230.0 36.30 37.20
TSLA 150904C00232500 C 09/04/15 232.5 34.30 35.15
TSLA 150904C00235000 C 09/04/15 235.0 32.35 33.25
TSLA 150904C00237500 C 09/04/15 237.5 30.40 31.25
TSLA 150904C00240000 C 09/04/15 240.0 28.55 29.40
TSLA 150904C00242500 C 09/04/15 242.5 26.75 27.55
TSLA 150904C00245000 C 09/04/15 245.0 25.05 25.80
TSLA 150904C00247500 C 09/04/15 247.5 23.40 24.15
TSLA 150904C00250000 C 09/04/15 250.0 21.75 22.50
TSLA 150904C00252500 C 09/04/15 252.5 20.25 20.95
TSLA 150904C00255000 C 09/04/15 255.0 18.90 19.45
TSLA 150904C00257500 C 09/04/15 257.5 17.50 17.95
TSLA 150904C00260000 C 09/04/15 260.0 16.15 16.60
TSLA 150904C00262500 C 09/04/15 262.5 14.90 15.30
TSLA 150904C00265000 C 09/04/15 265.0 13.80 14.15
TSLA 150904C00267500 C 09/04/15 267.5 12.65 13.00
TSLA 150904C00270000 C 09/04/15 270.0 11.55 12.00
TSLA 150904C00272500 C 09/04/15 272.5 10.55 11.05
TSLA 150904C00275000 C 09/04/15 275.0 9.60 10.10
TSLA 150904C00277500 C 09/04/15 277.5 8.85 9.25
TSLA 150904C00280000 C 09/04/15 280.0 8.05 8.40
TSLA 150904C00282500 C 09/04/15 282.5 7.30 7.70
TSLA 150904C00285000 C 09/04/15 285.0 6.70 7.00
TSLA 150904C00287500 C 09/04/15 287.5 6.00 6.35
TSLA 150904C00290000 C 09/04/15 290.0 5.45 5.80
TSLA 150904C00292500 C 09/04/15 292.5 5.00 5.25
TSLA 150904C00295000 C 09/04/15 295.0 4.50 4.80
TSLA 150904C00297500 C 09/04/15 297.5 4.05 4.35
TSLA 150904C00300000 C 09/04/15 300.0 3.65 3.95
TSLA 150904C00302500 C 09/04/15 302.5 3.30 3.60
TSLA 150904C00305000 C 09/04/15 305.0 3.00 3.30
TSLA 150904C00310000 C 09/04/15 310.0 2.38 2.74
TSLA 150904C00315000 C 09/04/15 315.0 2.05 2.22
TSLA 150904C00320000 C 09/04/15 320.0 1.62 1.90
TSLA 150904C00325000 C 09/04/15 325.0 1.36 1.59
TSLA 150904C00330000 C 09/04/15 330.0 1.12 1.36
TSLA 150904C00335000 C 09/04/15 335.0 0.91 1.14
TSLA 150904C00340000 C 09/04/15 340.0 0.75 0.97
TSLA 150904C00345000 C 09/04/15 345.0 0.67 0.84
TSLA 150904C00350000 C 09/04/15 350.0 0.55 0.72
TSLA 150904C00355000 C 09/04/15 355.0 0.46 0.63
TSLA 150904C00360000 C 09/04/15 360.0 0.37 0.55
TSLA 150904C00365000 C 09/04/15 365.0 0.30 0.49
TSLA 150904C00370000 C 09/04/15 370.0 0.25 0.43
TSLA 150904C00375000 C 09/04/15 375.0 0.20 0.39
TSLA 150904P00175000 P 09/04/15 175.0 0.24 0.43
TSLA 150904P00180000 P 09/04/15 180.0 0.33 0.52
TSLA 150904P00185000 P 09/04/15 185.0 0.44 0.61
TSLA 150904P00190000 P 09/04/15 190.0 0.58 0.74
TSLA 150904P00195000 P 09/04/15 195.0 0.75 0.87
TSLA 150904P00200000 P 09/04/15 200.0 0.97 1.09
TSLA 150904P00205000 P 09/04/15 205.0 1.24 1.34
TSLA 150904P00210000 P 09/04/15 210.0 1.57 1.70
TSLA 150904P00215000 P 09/04/15 215.0 1.99 2.14
TSLA 150904P00220000 P 09/04/15 220.0 2.52 2.70
TSLA 150904P00225000 P 09/04/15 225.0 3.20 3.35
TSLA 150904P00230000 P 09/04/15 230.0 4.00 4.20
TSLA 150904P00232500 P 09/04/15 232.5 4.45 4.70
TSLA 150904P00235000 P 09/04/15 235.0 5.00 5.20
TSLA 150904P00237500 P 09/04/15 237.5 5.55 5.85
TSLA 150904P00240000 P 09/04/15 240.0 6.15 6.60
TSLA 150904P00242500 P 09/04/15 242.5 6.85 7.20
TSLA 150904P00245000 P 09/04/15 245.0 7.60 8.00
TSLA 150904P00247500 P 09/04/15 247.5 8.45 8.80
TSLA 150904P00250000 P 09/04/15 250.0 9.35 9.60
TSLA 150904P00252500 P 09/04/15 252.5 10.25 10.65
TSLA 150904P00255000 P 09/04/15 255.0 11.30 11.70
TSLA 150904P00257500 P 09/04/15 257.5 12.35 12.90
TSLA 150904P00260000 P 09/04/15 260.0 13.50 14.00
TSLA 150904P00262500 P 09/04/15 262.5 14.80 15.20
TSLA 150904P00265000 P 09/04/15 265.0 16.15 16.55
TSLA 150904P00267500 P 09/04/15 267.5 17.50 17.95
TSLA 150904P00270000 P 09/04/15 270.0 18.85 19.45
TSLA 150904P00272500 P 09/04/15 272.5 20.35 20.95
TSLA 150904P00275000 P 09/04/15 275.0 21.90 22.55
TSLA 150904P00277500 P 09/04/15 277.5 23.55 24.20
TSLA 150904P00280000 P 09/04/15 280.0 25.25 25.95
TSLA 150904P00282500 P 09/04/15 282.5 27.00 27.70
TSLA 150904P00285000 P 09/04/15 285.0 28.85 29.55
TSLA 150904P00287500 P 09/04/15 287.5 30.70 31.45
TSLA 150904P00290000 P 09/04/15 290.0 32.65 33.40
TSLA 150904P00292500 P 09/04/15 292.5 34.60 35.35
TSLA 150904P00295000 P 09/04/15 295.0 36.65 37.40
TSLA 150904P00297500 P 09/04/15 297.5 38.70 39.50
TSLA 150904P00300000 P 09/04/15 300.0 40.80 41.60
TSLA 150904P00302500 P 09/04/15 302.5 42.90 43.75
TSLA 150904P00305000 P 09/04/15 305.0 45.10 45.85
TSLA 150904P00310000 P 09/04/15 310.0 49.40 50.45
TSLA 150904P00315000 P 09/04/15 315.0 54.05 55.00
TSLA 150904P00320000 P 09/04/15 320.0 58.50 59.65
TSLA 150904P00325000 P 09/04/15 325.0 63.20 64.60
TSLA 150904P00330000 P 09/04/15 330.0 67.95 69.40
TSLA 150904P00335000 P 09/04/15 335.0 72.75 74.20
TSLA 150904P00340000 P 09/04/15 340.0 77.65 79.05
TSLA 150904P00345000 P 09/04/15 345.0 82.50 83.90
TSLA 150904P00350000 P 09/04/15 350.0 87.30 88.80
TSLA 150904P00355000 P 09/04/15 355.0 92.30 93.70
TSLA 150904P00360000 P 09/04/15 360.0 97.20 98.60
TSLA 150904P00365000 P 09/04/15 365.0 102.05 103.55
TSLA 150904P00370000 P 09/04/15 370.0 107.10 108.50
TSLA 150904P00375000 P 09/04/15 375.0 111.95 113.50
TSLA 150911C00215000 C 09/11/15 215.0 49.55 50.55
TSLA 150911C00220000 C 09/11/15 220.0 45.15 46.20
TSLA 150911C00225000 C 09/11/15 225.0 40.85 41.80
TSLA 150911C00227500 C 09/11/15 227.5 38.80 39.70
TSLA 150911C00230000 C 09/11/15 230.0 36.75 37.65
TSLA 150911C00232500 C 09/11/15 232.5 34.75 35.75
TSLA 150911C00235000 C 09/11/15 235.0 32.80 33.70
TSLA 150911C00237500 C 09/11/15 237.5 30.95 31.85
TSLA 150911C00240000 C 09/11/15 240.0 29.10 30.05
TSLA 150911C00242500 C 09/11/15 242.5 27.30 28.20
TSLA 150911C00245000 C 09/11/15 245.0 25.60 26.50
TSLA 150911C00247500 C 09/11/15 247.5 23.95 24.70
TSLA 150911C00250000 C 09/11/15 250.0 22.35 23.10
TSLA 150911C00252500 C 09/11/15 252.5 20.85 21.55
TSLA 150911C00255000 C 09/11/15 255.0 19.45 20.15
TSLA 150911C00257500 C 09/11/15 257.5 18.15 18.75
TSLA 150911C00260000 C 09/11/15 260.0 16.80 17.40
TSLA 150911C00262500 C 09/11/15 262.5 15.60 16.10
TSLA 150911C00265000 C 09/11/15 265.0 14.45 14.90
TSLA 150911C00267500 C 09/11/15 267.5 13.30 13.70
TSLA 150911C00270000 C 09/11/15 270.0 12.25 12.70
TSLA 150911C00272500 C 09/11/15 272.5 11.20 11.65
TSLA 150911C00275000 C 09/11/15 275.0 10.30 10.70
TSLA 150911C00277500 C 09/11/15 277.5 9.45 9.90
TSLA 150911C00280000 C 09/11/15 280.0 8.65 9.05
TSLA 150911C00282500 C 09/11/15 282.5 7.85 8.30
TSLA 150911C00285000 C 09/11/15 285.0 7.20 7.60
TSLA 150911C00287500 C 09/11/15 287.5 6.55 6.95
TSLA 150911C00290000 C 09/11/15 290.0 5.95 6.35
TSLA 150911C00292500 C 09/11/15 292.5 5.40 5.80
TSLA 150911C00295000 C 09/11/15 295.0 4.95 5.30
TSLA 150911C00297500 C 09/11/15 297.5 4.50 4.85
TSLA 150911C00300000 C 09/11/15 300.0 4.10 4.40
TSLA 150911C00305000 C 09/11/15 305.0 3.35 3.65
TSLA 150911P00215000 P 09/11/15 215.0 2.31 2.52
TSLA 150911P00220000 P 09/11/15 220.0 2.92 3.15
TSLA 150911P00225000 P 09/11/15 225.0 3.60 3.90
TSLA 150911P00227500 P 09/11/15 227.5 4.05 4.30
TSLA 150911P00230000 P 09/11/15 230.0 4.50 4.75
TSLA 150911P00232500 P 09/11/15 232.5 5.00 5.30
TSLA 150911P00235000 P 09/11/15 235.0 5.55 5.85
TSLA 150911P00237500 P 09/11/15 237.5 6.10 6.45
TSLA 150911P00240000 P 09/11/15 240.0 6.75 7.15
TSLA 150911P00242500 P 09/11/15 242.5 7.45 7.90
TSLA 150911P00245000 P 09/11/15 245.0 8.25 8.65
TSLA 150911P00247500 P 09/11/15 247.5 9.05 9.50
TSLA 150911P00250000 P 09/11/15 250.0 9.95 10.45
TSLA 150911P00252500 P 09/11/15 252.5 10.95 11.40
TSLA 150911P00255000 P 09/11/15 255.0 11.90 12.45
TSLA 150911P00257500 P 09/11/15 257.5 13.05 13.55
TSLA 150911P00260000 P 09/11/15 260.0 14.15 14.75
TSLA 150911P00262500 P 09/11/15 262.5 15.40 15.95
TSLA 150911P00265000 P 09/11/15 265.0 16.75 17.20
TSLA 150911P00267500 P 09/11/15 267.5 18.05 18.65
TSLA 150911P00270000 P 09/11/15 270.0 19.50 20.10
TSLA 150911P00272500 P 09/11/15 272.5 21.00 21.65
TSLA 150911P00275000 P 09/11/15 275.0 22.55 23.20
TSLA 150911P00277500 P 09/11/15 277.5 24.15 24.85
TSLA 150911P00280000 P 09/11/15 280.0 25.85 26.55
TSLA 150911P00282500 P 09/11/15 282.5 27.60 28.50
TSLA 150911P00285000 P 09/11/15 285.0 29.40 30.30
TSLA 150911P00287500 P 09/11/15 287.5 31.10 32.20
TSLA 150911P00290000 P 09/11/15 290.0 33.15 33.95
TSLA 150911P00292500 P 09/11/15 292.5 34.95 36.10
TSLA 150911P00295000 P 09/11/15 295.0 37.10 37.95
TSLA 150911P00297500 P 09/11/15 297.5 39.00 40.20
TSLA 150911P00300000 P 09/11/15 300.0 41.05 42.05
TSLA 150911P00305000 P 09/11/15 305.0 45.40 46.35
TSLA 150918C00095000 C 09/18/15 95.0 165.95 169.30
TSLA 150918C00100000 C 09/18/15 100.0 161.00 164.25
TSLA 150918C00105000 C 09/18/15 105.0 155.80 159.45
TSLA 150918C00110000 C 09/18/15 110.0 151.00 154.40
TSLA 150918C00115000 C 09/18/15 115.0 146.10 149.45
TSLA 150918C00120000 C 09/18/15 120.0 141.50 144.45
TSLA 150918C00125000 C 09/18/15 125.0 136.05 139.45
TSLA 150918C00130000 C 09/18/15 130.0 130.80 134.50
TSLA 150918C00135000 C 09/18/15 135.0 126.05 129.50
TSLA 150918C00140000 C 09/18/15 140.0 121.75 124.50
TSLA 150918C00145000 C 09/18/15 145.0 116.65 119.50
TSLA 150918C00150000 C 09/18/15 150.0 111.30 114.55
TSLA 150918C00155000 C 09/18/15 155.0 107.30 108.55
TSLA 150918C00160000 C 09/18/15 160.0 102.15 103.60
TSLA 150918C00165000 C 09/18/15 165.0 97.20 98.65
TSLA 150918C00170000 C 09/18/15 170.0 92.50 93.75
TSLA 150918C00175000 C 09/18/15 175.0 87.55 88.80
TSLA 150918C00180000 C 09/18/15 180.0 82.65 84.00
TSLA 150918C00185000 C 09/18/15 185.0 77.85 79.15
TSLA 150918C00190000 C 09/18/15 190.0 73.10 74.25
TSLA 150918C00195000 C 09/18/15 195.0 68.35 69.45
TSLA 150918C00200000 C 09/18/15 200.0 63.60 64.60
TSLA 150918C00205000 C 09/18/15 205.0 58.95 60.05
TSLA 150918C00210000 C 09/18/15 210.0 54.40 55.50
TSLA 150918C00215000 C 09/18/15 215.0 49.90 50.85
TSLA 150918C00220000 C 09/18/15 220.0 45.55 46.50
TSLA 150918C00225000 C 09/18/15 225.0 41.35 42.25
TSLA 150918C00230000 C 09/18/15 230.0 37.25 38.20
TSLA 150918C00235000 C 09/18/15 235.0 33.45 34.20
TSLA 150918C00240000 C 09/18/15 240.0 29.75 30.50
TSLA 150918C00245000 C 09/18/15 245.0 26.30 27.00
TSLA 150918C00250000 C 09/18/15 250.0 23.15 23.45
TSLA 150918C00255000 C 09/18/15 255.0 20.20 20.55
TSLA 150918C00260000 C 09/18/15 260.0 17.55 17.85
TSLA 150918C00265000 C 09/18/15 265.0 15.15 15.40
TSLA 150918C00270000 C 09/18/15 270.0 12.95 13.15
TSLA 150918C00275000 C 09/18/15 275.0 11.00 11.25
TSLA 150918C00280000 C 09/18/15 280.0 9.30 9.55
TSLA 150918C00285000 C 09/18/15 285.0 7.80 8.15
TSLA 150918C00290000 C 09/18/15 290.0 6.55 6.80
TSLA 150918C00295000 C 09/18/15 295.0 5.45 5.70
TSLA 150918C00300000 C 09/18/15 300.0 4.55 4.80
TSLA 150918C00305000 C 09/18/15 305.0 3.80 4.10
TSLA 150918C00310000 C 09/18/15 310.0 3.15 3.40
TSLA 150918C00315000 C 09/18/15 315.0 2.63 2.93
TSLA 150918C00320000 C 09/18/15 320.0 2.23 2.45
TSLA 150918C00325000 C 09/18/15 325.0 1.89 2.09
TSLA 150918C00330000 C 09/18/15 330.0 1.58 1.81
TSLA 150918C00335000 C 09/18/15 335.0 1.35 1.55
TSLA 150918C00340000 C 09/18/15 340.0 1.05 1.34
TSLA 150918C00345000 C 09/18/15 345.0 0.93 1.15
TSLA 150918C00350000 C 09/18/15 350.0 0.84 1.00
TSLA 150918C00355000 C 09/18/15 355.0 0.71 0.88
TSLA 150918C00360000 C 09/18/15 360.0 0.59 0.77
TSLA 150918C00365000 C 09/18/15 365.0 0.50 0.68
TSLA 150918C00370000 C 09/18/15 370.0 0.42 0.60
TSLA 150918C00375000 C 09/18/15 375.0 0.36 0.54
TSLA 150918C00380000 C 09/18/15 380.0 0.30 0.48
TSLA 150918C00385000 C 09/18/15 385.0 0.25 0.44
TSLA 150918C00390000 C 09/18/15 390.0 0.07 0.65
TSLA 150918P00095000 P 09/18/15 95.0 0.02 0.10
TSLA 150918P00100000 P 09/18/15 100.0 0.00 0.10
TSLA 150918P00105000 P 09/18/15 105.0 0.00 0.11
TSLA 150918P00110000 P 09/18/15 110.0 0.00 0.12
TSLA 150918P00115000 P 09/18/15 115.0 0.00 0.13
TSLA 150918P00120000 P 09/18/15 120.0 0.00 0.14
TSLA 150918P00125000 P 09/18/15 125.0 0.00 0.15
TSLA 150918P00130000 P 09/18/15 130.0 0.00 0.17
TSLA 150918P00135000 P 09/18/15 135.0 0.00 0.19
TSLA 150918P00140000 P 09/18/15 140.0 0.08 0.21
TSLA 150918P00145000 P 09/18/15 145.0 0.05 0.25
TSLA 150918P00150000 P 09/18/15 150.0 0.09 0.29
TSLA 150918P00155000 P 09/18/15 155.0 0.13 0.34
TSLA 150918P00160000 P 09/18/15 160.0 0.19 0.39
TSLA 150918P00165000 P 09/18/15 165.0 0.26 0.46
TSLA 150918P00170000 P 09/18/15 170.0 0.34 0.50
TSLA 150918P00175000 P 09/18/15 175.0 0.44 0.63
TSLA 150918P00180000 P 09/18/15 180.0 0.57 0.74
TSLA 150918P00185000 P 09/18/15 185.0 0.72 0.89
TSLA 150918P00190000 P 09/18/15 190.0 0.90 1.04
TSLA 150918P00195000 P 09/18/15 195.0 1.12 1.27
TSLA 150918P00200000 P 09/18/15 200.0 1.41 1.56
TSLA 150918P00205000 P 09/18/15 205.0 1.74 1.90
TSLA 150918P00210000 P 09/18/15 210.0 2.17 2.34
TSLA 150918P00215000 P 09/18/15 215.0 2.70 2.87
TSLA 150918P00220000 P 09/18/15 220.0 3.30 3.55
TSLA 150918P00225000 P 09/18/15 225.0 4.05 4.30
TSLA 150918P00230000 P 09/18/15 230.0 5.00 5.25
TSLA 150918P00235000 P 09/18/15 235.0 6.15 6.30
TSLA 150918P00240000 P 09/18/15 240.0 7.40 7.70
TSLA 150918P00245000 P 09/18/15 245.0 8.95 9.20
TSLA 150918P00250000 P 09/18/15 250.0 10.75 10.95
TSLA 150918P00255000 P 09/18/15 255.0 12.75 13.05
TSLA 150918P00260000 P 09/18/15 260.0 15.00 15.40
TSLA 150918P00265000 P 09/18/15 265.0 17.55 17.90
TSLA 150918P00270000 P 09/18/15 270.0 20.20 20.75
TSLA 150918P00275000 P 09/18/15 275.0 23.30 23.85
TSLA 150918P00280000 P 09/18/15 280.0 26.55 27.15
TSLA 150918P00285000 P 09/18/15 285.0 30.05 30.70
TSLA 150918P00290000 P 09/18/15 290.0 33.70 34.50
TSLA 150918P00295000 P 09/18/15 295.0 37.70 38.45
TSLA 150918P00300000 P 09/18/15 300.0 41.75 42.45
TSLA 150918P00305000 P 09/18/15 305.0 46.00 46.75
TSLA 150918P00310000 P 09/18/15 310.0 50.35 51.20
TSLA 150918P00315000 P 09/18/15 315.0 54.70 55.70
TSLA 150918P00320000 P 09/18/15 320.0 59.15 60.25
TSLA 150918P00325000 P 09/18/15 325.0 63.95 65.15
TSLA 150918P00330000 P 09/18/15 330.0 68.55 69.85
TSLA 150918P00335000 P 09/18/15 335.0 73.35 74.65
TSLA 150918P00340000 P 09/18/15 340.0 78.15 79.40
TSLA 150918P00345000 P 09/18/15 345.0 82.95 84.25
TSLA 150918P00350000 P 09/18/15 350.0 87.65 89.10
TSLA 150918P00355000 P 09/18/15 355.0 92.50 94.00
TSLA 150918P00360000 P 09/18/15 360.0 97.50 98.90
TSLA 150918P00365000 P 09/18/15 365.0 102.30 103.80
TSLA 150918P00370000 P 09/18/15 370.0 107.20 108.70
TSLA 150918P00375000 P 09/18/15 375.0 112.20 113.65
TSLA 150918P00380000 P 09/18/15 380.0 117.10 118.60
TSLA 150918P00385000 P 09/18/15 385.0 122.55 123.55
TSLA 150918P00390000 P 09/18/15 390.0 125.95 129.50
TSLA 151218C00105000 C 12/18/15 105.0 155.90 159.40
TSLA 151218C00110000 C 12/18/15 110.0 151.05 154.20
TSLA 151218C00115000 C 12/18/15 115.0 145.95 149.35
TSLA 151218C00120000 C 12/18/15 120.0 142.20 143.70
TSLA 151218C00125000 C 12/18/15 125.0 137.20 138.80
TSLA 151218C00130000 C 12/18/15 130.0 132.30 133.90
TSLA 151218C00135000 C 12/18/15 135.0 127.65 129.00
TSLA 151218C00140000 C 12/18/15 140.0 122.60 123.95
TSLA 151218C00145000 C 12/18/15 145.0 117.95 119.25
TSLA 151218C00150000 C 12/18/15 150.0 112.90 114.45
TSLA 151218C00155000 C 12/18/15 155.0 108.20 109.60
TSLA 151218C00160000 C 12/18/15 160.0 103.45 104.85
TSLA 151218C00165000 C 12/18/15 165.0 98.95 100.20
TSLA 151218C00170000 C 12/18/15 170.0 94.30 95.50
TSLA 151218C00175000 C 12/18/15 175.0 89.70 90.90
TSLA 151218C00180000 C 12/18/15 180.0 85.15 86.35
TSLA 151218C00185000 C 12/18/15 185.0 80.70 81.85
TSLA 151218C00190000 C 12/18/15 190.0 76.30 77.40
TSLA 151218C00195000 C 12/18/15 195.0 72.00 73.10
TSLA 151218C00200000 C 12/18/15 200.0 67.70 68.85
TSLA 151218C00205000 C 12/18/15 205.0 63.70 64.70
TSLA 151218C00210000 C 12/18/15 210.0 59.55 60.70
TSLA 151218C00215000 C 12/18/15 215.0 55.80 56.75
TSLA 151218C00220000 C 12/18/15 220.0 52.00 52.90
TSLA 151218C00225000 C 12/18/15 225.0 48.25 49.30
TSLA 151218C00230000 C 12/18/15 230.0 44.90 45.75
TSLA 151218C00235000 C 12/18/15 235.0 41.45 42.35
TSLA 151218C00240000 C 12/18/15 240.0 38.35 39.15
TSLA 151218C00245000 C 12/18/15 245.0 35.25 36.10
TSLA 151218C00250000 C 12/18/15 250.0 32.55 33.20
TSLA 151218C00255000 C 12/18/15 255.0 29.85 30.50
TSLA 151218C00260000 C 12/18/15 260.0 27.25 27.95
TSLA 151218C00265000 C 12/18/15 265.0 25.10 25.55
TSLA 151218C00270000 C 12/18/15 270.0 22.85 23.35
TSLA 151218C00275000 C 12/18/15 275.0 20.80 21.30
TSLA 151218C00280000 C 12/18/15 280.0 18.85 19.35
TSLA 151218C00285000 C 12/18/15 285.0 17.05 17.55
TSLA 151218C00290000 C 12/18/15 290.0 15.45 15.95
TSLA 151218C00295000 C 12/18/15 295.0 13.95 14.45
TSLA 151218C00300000 C 12/18/15 300.0 12.55 13.00
TSLA 151218C00305000 C 12/18/15 305.0 11.35 11.75
TSLA 151218C00310000 C 12/18/15 310.0 10.25 10.60
TSLA 151218C00320000 C 12/18/15 320.0 8.35 8.65
TSLA 151218C00330000 C 12/18/15 330.0 6.80 7.05
TSLA 151218C00340000 C 12/18/15 340.0 5.30 5.75
TSLA 151218C00350000 C 12/18/15 350.0 4.50 4.75
TSLA 151218C00360000 C 12/18/15 360.0 3.65 3.90
TSLA 151218C00370000 C 12/18/15 370.0 2.99 3.20
TSLA 151218C00380000 C 12/18/15 380.0 2.43 2.64
TSLA 151218C00390000 C 12/18/15 390.0 2.00 2.20
TSLA 151218C00400000 C 12/18/15 400.0 1.73 1.84
TSLA 151218C00410000 C 12/18/15 410.0 1.32 1.54
TSLA 151218P00105000 P 12/18/15 105.0 0.27 0.47
TSLA 151218P00110000 P 12/18/15 110.0 0.33 0.53
TSLA 151218P00115000 P 12/18/15 115.0 0.40 0.60
TSLA 151218P00120000 P 12/18/15 120.0 0.48 0.68
TSLA 151218P00125000 P 12/18/15 125.0 0.58 0.77
TSLA 151218P00130000 P 12/18/15 130.0 0.69 0.88
TSLA 151218P00135000 P 12/18/15 135.0 0.82 1.01
TSLA 151218P00140000 P 12/18/15 140.0 0.97 1.15
TSLA 151218P00145000 P 12/18/15 145.0 1.14 1.33
TSLA 151218P00150000 P 12/18/15 150.0 1.34 1.55
TSLA 151218P00155000 P 12/18/15 155.0 1.56 1.78
TSLA 151218P00160000 P 12/18/15 160.0 1.83 2.05
TSLA 151218P00165000 P 12/18/15 165.0 2.12 2.37
TSLA 151218P00170000 P 12/18/15 170.0 2.48 2.73
TSLA 151218P00175000 P 12/18/15 175.0 2.86 3.15
TSLA 151218P00180000 P 12/18/15 180.0 3.30 3.65
TSLA 151218P00185000 P 12/18/15 185.0 3.85 4.15
TSLA 151218P00190000 P 12/18/15 190.0 4.40 4.80
TSLA 151218P00195000 P 12/18/15 195.0 5.10 5.50
TSLA 151218P00200000 P 12/18/15 200.0 5.85 6.25
TSLA 151218P00205000 P 12/18/15 205.0 6.70 7.15
TSLA 151218P00210000 P 12/18/15 210.0 7.70 8.15
TSLA 151218P00215000 P 12/18/15 215.0 8.75 9.25
TSLA 151218P00220000 P 12/18/15 220.0 10.00 10.45
TSLA 151218P00225000 P 12/18/15 225.0 11.35 11.80
TSLA 151218P00230000 P 12/18/15 230.0 12.80 13.30
TSLA 151218P00235000 P 12/18/15 235.0 14.45 14.95
TSLA 151218P00240000 P 12/18/15 240.0 16.25 16.80
TSLA 151218P00245000 P 12/18/15 245.0 18.20 18.75
TSLA 151218P00250000 P 12/18/15 250.0 20.35 20.90
TSLA 151218P00255000 P 12/18/15 255.0 22.60 23.20
TSLA 151218P00260000 P 12/18/15 260.0 25.05 25.65
TSLA 151218P00265000 P 12/18/15 265.0 27.70 28.30
TSLA 151218P00270000 P 12/18/15 270.0 30.60 31.10
TSLA 151218P00275000 P 12/18/15 275.0 33.55 34.05
TSLA 151218P00280000 P 12/18/15 280.0 36.45 37.10
TSLA 151218P00285000 P 12/18/15 285.0 39.70 40.35
TSLA 151218P00290000 P 12/18/15 290.0 43.05 43.75
TSLA 151218P00295000 P 12/18/15 295.0 46.55 47.25
TSLA 151218P00300000 P 12/18/15 300.0 50.15 50.90
TSLA 151218P00305000 P 12/18/15 305.0 53.90 54.85
TSLA 151218P00310000 P 12/18/15 310.0 57.70 58.50
TSLA 151218P00320000 P 12/18/15 320.0 65.75 66.70
TSLA 151218P00330000 P 12/18/15 330.0 74.15 75.05
TSLA 151218P00340000 P 12/18/15 340.0 82.75 83.75
TSLA 151218P00350000 P 12/18/15 350.0 91.75 92.75
TSLA 151218P00360000 P 12/18/15 360.0 100.90 101.90
TSLA 151218P00370000 P 12/18/15 370.0 110.20 111.30
TSLA 151218P00380000 P 12/18/15 380.0 119.40 120.75
TSLA 151218P00390000 P 12/18/15 390.0 129.00 130.30
TSLA 151218P00400000 P 12/18/15 400.0 138.55 140.05
TSLA 151218P00410000 P 12/18/15 410.0 148.40 149.55
TSLA 160115C00012500 C 01/15/16 12.5 248.30 251.95
TSLA 160115C00015000 C 01/15/16 15.0 245.80 249.45
TSLA 160115C00017500 C 01/15/16 17.5 243.30 246.95
TSLA 160115C00020000 C 01/15/16 20.0 240.80 244.45
TSLA 160115C00022500 C 01/15/16 22.5 238.30 241.95
TSLA 160115C00025000 C 01/15/16 25.0 235.80 239.45
TSLA 160115C00030000 C 01/15/16 30.0 230.80 234.45
TSLA 160115C00035000 C 01/15/16 35.0 226.15 229.45
TSLA 160115C00040000 C 01/15/16 40.0 220.80 224.45
TSLA 160115C00045000 C 01/15/16 45.0 215.80 219.45
TSLA 160115C00050000 C 01/15/16 50.0 210.80 214.45
TSLA 160115C00055000 C 01/15/16 55.0 205.80 209.45
TSLA 160115C00060000 C 01/15/16 60.0 200.80 204.45
TSLA 160115C00065000 C 01/15/16 65.0 195.80 199.45
TSLA 160115C00070000 C 01/15/16 70.0 190.80 194.45
TSLA 160115C00075000 C 01/15/16 75.0 185.80 189.45
TSLA 160115C00080000 C 01/15/16 80.0 180.80 184.50
TSLA 160115C00085000 C 01/15/16 85.0 176.05 179.50
TSLA 160115C00090000 C 01/15/16 90.0 170.85 173.90
TSLA 160115C00095000 C 01/15/16 95.0 166.05 169.55
TSLA 160115C00100000 C 01/15/16 100.0 160.90 164.60
TSLA 160115C00105000 C 01/15/16 105.0 155.95 159.65
TSLA 160115C00110000 C 01/15/16 110.0 151.00 154.15
TSLA 160115C00115000 C 01/15/16 115.0 147.30 148.75
TSLA 160115C00120000 C 01/15/16 120.0 142.40 143.85
TSLA 160115C00125000 C 01/15/16 125.0 137.35 139.00
TSLA 160115C00130000 C 01/15/16 130.0 132.45 134.10
TSLA 160115C00135000 C 01/15/16 135.0 127.60 129.25
TSLA 160115C00140000 C 01/15/16 140.0 122.80 124.45
TSLA 160115C00145000 C 01/15/16 145.0 118.25 119.65
TSLA 160115C00150000 C 01/15/16 150.0 113.50 114.90
TSLA 160115C00155000 C 01/15/16 155.0 108.55 110.15
TSLA 160115C00160000 C 01/15/16 160.0 104.20 105.40
TSLA 160115C00165000 C 01/15/16 165.0 99.55 100.80
TSLA 160115C00170000 C 01/15/16 170.0 95.00 96.20
TSLA 160115C00175000 C 01/15/16 175.0 90.50 91.65
TSLA 160115C00180000 C 01/15/16 180.0 86.00 87.20
TSLA 160115C00185000 C 01/15/16 185.0 81.65 82.80
TSLA 160115C00190000 C 01/15/16 190.0 77.35 78.45
TSLA 160115C00195000 C 01/15/16 195.0 73.30 74.30
TSLA 160115C00200000 C 01/15/16 200.0 69.15 70.10
TSLA 160115C00205000 C 01/15/16 205.0 65.10 66.05
TSLA 160115C00210000 C 01/15/16 210.0 61.05 62.10
TSLA 160115C00215000 C 01/15/16 215.0 57.40 58.30
TSLA 160115C00220000 C 01/15/16 220.0 53.70 54.60
TSLA 160115C00225000 C 01/15/16 225.0 50.35 51.05
TSLA 160115C00230000 C 01/15/16 230.0 46.90 47.60
TSLA 160115C00235000 C 01/15/16 235.0 43.65 44.30
TSLA 160115C00240000 C 01/15/16 240.0 40.50 41.15
TSLA 160115C00245000 C 01/15/16 245.0 37.55 38.20
TSLA 160115C00250000 C 01/15/16 250.0 34.70 35.35
TSLA 160115C00255000 C 01/15/16 255.0 32.05 32.65
TSLA 160115C00260000 C 01/15/16 260.0 29.55 30.05
TSLA 160115C00265000 C 01/15/16 265.0 27.15 27.70
TSLA 160115C00270000 C 01/15/16 270.0 24.95 25.45
TSLA 160115C00275000 C 01/15/16 275.0 22.90 23.30
TSLA 160115C00280000 C 01/15/16 280.0 20.95 21.40
TSLA 160115C00285000 C 01/15/16 285.0 19.15 19.60
TSLA 160115C00290000 C 01/15/16 290.0 17.45 17.90
TSLA 160115C00295000 C 01/15/16 295.0 15.90 16.35
TSLA 160115C00300000 C 01/15/16 300.0 14.50 14.90
TSLA 160115C00305000 C 01/15/16 305.0 13.15 13.60
TSLA 160115C00310000 C 01/15/16 310.0 12.00 12.35
TSLA 160115C00315000 C 01/15/16 315.0 10.95 11.25
TSLA 160115C00320000 C 01/15/16 320.0 9.95 10.25
TSLA 160115C00325000 C 01/15/16 325.0 9.00 9.30
TSLA 160115C00330000 C 01/15/16 330.0 8.20 8.50
TSLA 160115C00335000 C 01/15/16 335.0 7.45 7.70
TSLA 160115C00340000 C 01/15/16 340.0 6.75 7.00
TSLA 160115C00345000 C 01/15/16 345.0 6.15 6.40
TSLA 160115C00350000 C 01/15/16 350.0 5.60 5.85
TSLA 160115C00355000 C 01/15/16 355.0 5.10 5.30
TSLA 160115C00360000 C 01/15/16 360.0 4.65 4.85
TSLA 160115C00365000 C 01/15/16 365.0 4.20 4.45
TSLA 160115C00370000 C 01/15/16 370.0 3.80 4.05
TSLA 160115C00375000 C 01/15/16 375.0 3.50 3.70
TSLA 160115C00380000 C 01/15/16 380.0 3.15 3.40
TSLA 160115C00385000 C 01/15/16 385.0 2.86 3.10
TSLA 160115C00390000 C 01/15/16 390.0 2.59 2.83
TSLA 160115C00395000 C 01/15/16 395.0 2.36 2.60
TSLA 160115C00400000 C 01/15/16 400.0 2.15 2.39
TSLA 160115C00405000 C 01/15/16 405.0 1.96 2.20
TSLA 160115C00410000 C 01/15/16 410.0 1.80 2.03
TSLA 160115C00415000 C 01/15/16 415.0 1.64 1.87
TSLA 160115C00420000 C 01/15/16 420.0 1.49 1.74
TSLA 160115C00425000 C 01/15/16 425.0 1.35 1.61
TSLA 160115C00430000 C 01/15/16 430.0 1.23 1.49
TSLA 160115C00435000 C 01/15/16 435.0 1.12 1.39
TSLA 160115C00440000 C 01/15/16 440.0 1.02 1.29
TSLA 160115C00445000 C 01/15/16 445.0 0.93 1.21
TSLA 160115C00450000 C 01/15/16 450.0 0.85 1.13
TSLA 160115C00455000 C 01/15/16 455.0 0.78 1.05
TSLA 160115C00460000 C 01/15/16 460.0 0.77 0.99
TSLA 160115C00465000 C 01/15/16 465.0 0.64 0.93
TSLA 160115C00470000 C 01/15/16 470.0 0.58 0.87
TSLA 160115C00480000 C 01/15/16 480.0 0.48 0.77
TSLA 160115C00490000 C 01/15/16 490.0 0.40 0.69
TSLA 160115C00500000 C 01/15/16 500.0 0.32 0.60
TSLA 160115C00510000 C 01/15/16 510.0 0.26 0.56
TSLA 160115C00520000 C 01/15/16 520.0 0.21 0.51
TSLA 160115C00530000 C 01/15/16 530.0 0.22 0.46
TSLA 160115C00540000 C 01/15/16 540.0 0.12 0.42
TSLA 160115C00550000 C 01/15/16 550.0 0.13 0.39
TSLA 160115C00560000 C 01/15/16 560.0 0.10 0.32
TSLA 160115P00012500 P 01/15/16 12.5 0.00 0.03
TSLA 160115P00015000 P 01/15/16 15.0 0.01 0.04
TSLA 160115P00017500 P 01/15/16 17.5 0.00 0.12
TSLA 160115P00020000 P 01/15/16 20.0 0.01 0.03
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.13
TSLA 160115P00025000 P 01/15/16 25.0 0.02 0.04
TSLA 160115P00030000 P 01/15/16 30.0 0.01 0.13
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.13
TSLA 160115P00040000 P 01/15/16 40.0 0.00 0.13
TSLA 160115P00045000 P 01/15/16 45.0 0.00 0.14
TSLA 160115P00050000 P 01/15/16 50.0 0.06 0.14
TSLA 160115P00055000 P 01/15/16 55.0 0.00 0.17
TSLA 160115P00060000 P 01/15/16 60.0 0.05 0.25
TSLA 160115P00065000 P 01/15/16 65.0 0.03 0.31
TSLA 160115P00070000 P 01/15/16 70.0 0.10 0.33
TSLA 160115P00075000 P 01/15/16 75.0 0.08 0.30
TSLA 160115P00080000 P 01/15/16 80.0 0.11 0.40
TSLA 160115P00085000 P 01/15/16 85.0 0.16 0.44
TSLA 160115P00090000 P 01/15/16 90.0 0.21 0.48
TSLA 160115P00095000 P 01/15/16 95.0 0.27 0.54
TSLA 160115P00100000 P 01/15/16 100.0 0.34 0.60
TSLA 160115P00105000 P 01/15/16 105.0 0.42 0.67
TSLA 160115P00110000 P 01/15/16 110.0 0.50 0.75
TSLA 160115P00115000 P 01/15/16 115.0 0.60 0.84
TSLA 160115P00120000 P 01/15/16 120.0 0.71 0.95
TSLA 160115P00125000 P 01/15/16 125.0 0.85 1.09
TSLA 160115P00130000 P 01/15/16 130.0 0.97 1.25
TSLA 160115P00135000 P 01/15/16 135.0 1.14 1.43
TSLA 160115P00140000 P 01/15/16 140.0 1.33 1.63
TSLA 160115P00145000 P 01/15/16 145.0 1.55 1.85
TSLA 160115P00150000 P 01/15/16 150.0 1.90 2.13
TSLA 160115P00155000 P 01/15/16 155.0 2.11 2.42
TSLA 160115P00160000 P 01/15/16 160.0 2.45 2.76
TSLA 160115P00165000 P 01/15/16 165.0 2.83 3.15
TSLA 160115P00170000 P 01/15/16 170.0 3.25 3.60
TSLA 160115P00175000 P 01/15/16 175.0 3.75 4.10
TSLA 160115P00180000 P 01/15/16 180.0 4.30 4.65
TSLA 160115P00185000 P 01/15/16 185.0 4.90 5.30
TSLA 160115P00190000 P 01/15/16 190.0 5.55 5.95
TSLA 160115P00195000 P 01/15/16 195.0 6.35 6.75
TSLA 160115P00200000 P 01/15/16 200.0 7.25 7.70
TSLA 160115P00205000 P 01/15/16 205.0 8.20 8.65
TSLA 160115P00210000 P 01/15/16 210.0 9.25 9.70
TSLA 160115P00215000 P 01/15/16 215.0 10.40 10.90
TSLA 160115P00220000 P 01/15/16 220.0 11.75 12.25
TSLA 160115P00225000 P 01/15/16 225.0 13.35 13.70
TSLA 160115P00230000 P 01/15/16 230.0 14.95 15.25
TSLA 160115P00235000 P 01/15/16 235.0 16.65 17.00
TSLA 160115P00240000 P 01/15/16 240.0 18.50 18.85
TSLA 160115P00245000 P 01/15/16 245.0 20.55 20.90
TSLA 160115P00250000 P 01/15/16 250.0 22.65 23.10
TSLA 160115P00255000 P 01/15/16 255.0 25.00 25.40
TSLA 160115P00260000 P 01/15/16 260.0 27.40 27.90
TSLA 160115P00265000 P 01/15/16 265.0 30.10 30.50
TSLA 160115P00270000 P 01/15/16 270.0 32.75 33.25
TSLA 160115P00275000 P 01/15/16 275.0 35.55 36.20
TSLA 160115P00280000 P 01/15/16 280.0 38.75 39.25
TSLA 160115P00285000 P 01/15/16 285.0 41.95 42.50
TSLA 160115P00290000 P 01/15/16 290.0 45.20 45.70
TSLA 160115P00295000 P 01/15/16 295.0 48.60 49.15
TSLA 160115P00300000 P 01/15/16 300.0 52.15 52.70
TSLA 160115P00305000 P 01/15/16 305.0 55.75 56.50
TSLA 160115P00310000 P 01/15/16 310.0 59.55 60.30
TSLA 160115P00315000 P 01/15/16 315.0 63.40 64.40
TSLA 160115P00320000 P 01/15/16 320.0 67.40 68.30
TSLA 160115P00325000 P 01/15/16 325.0 71.50 72.50
TSLA 160115P00330000 P 01/15/16 330.0 75.60 76.45
TSLA 160115P00335000 P 01/15/16 335.0 79.80 80.90
TSLA 160115P00340000 P 01/15/16 340.0 84.10 84.95
TSLA 160115P00345000 P 01/15/16 345.0 88.45 89.60
TSLA 160115P00350000 P 01/15/16 350.0 92.90 94.05
TSLA 160115P00355000 P 01/15/16 355.0 97.35 98.55
TSLA 160115P00360000 P 01/15/16 360.0 101.90 103.05
TSLA 160115P00365000 P 01/15/16 365.0 106.45 107.65
TSLA 160115P00370000 P 01/15/16 370.0 111.05 112.25
TSLA 160115P00375000 P 01/15/16 375.0 115.70 116.90
TSLA 160115P00380000 P 01/15/16 380.0 120.40 121.60
TSLA 160115P00385000 P 01/15/16 385.0 125.10 126.30
TSLA 160115P00390000 P 01/15/16 390.0 129.85 131.05
TSLA 160115P00395000 P 01/15/16 395.0 134.60 135.85
TSLA 160115P00400000 P 01/15/16 400.0 139.35 140.60
TSLA 160115P00405000 P 01/15/16 405.0 143.90 145.45
TSLA 160115P00410000 P 01/15/16 410.0 149.00 150.25
TSLA 160115P00415000 P 01/15/16 415.0 153.85 155.10
TSLA 160115P00420000 P 01/15/16 420.0 158.70 159.95
TSLA 160115P00425000 P 01/15/16 425.0 163.55 164.80
TSLA 160115P00430000 P 01/15/16 430.0 168.40 169.70
TSLA 160115P00435000 P 01/15/16 435.0 173.30 174.60
TSLA 160115P00440000 P 01/15/16 440.0 177.90 179.50
TSLA 160115P00445000 P 01/15/16 445.0 182.80 184.40
TSLA 160115P00450000 P 01/15/16 450.0 187.70 189.30
TSLA 160115P00455000 P 01/15/16 455.0 192.65 194.25
TSLA 160115P00460000 P 01/15/16 460.0 197.55 199.15
TSLA 160115P00465000 P 01/15/16 465.0 202.55 204.05
TSLA 160115P00470000 P 01/15/16 470.0 207.40 209.05
TSLA 160115P00480000 P 01/15/16 480.0 217.30 218.90
TSLA 160115P00490000 P 01/15/16 490.0 227.20 228.80
TSLA 160115P00500000 P 01/15/16 500.0 237.10 238.75
TSLA 160115P00510000 P 01/15/16 510.0 247.10 248.65
TSLA 160115P00520000 P 01/15/16 520.0 256.95 258.60
TSLA 160115P00530000 P 01/15/16 530.0 266.90 268.55
TSLA 160115P00540000 P 01/15/16 540.0 276.85 278.50
TSLA 160115P00550000 P 01/15/16 550.0 286.80 288.45
TSLA 160115P00560000 P 01/15/16 560.0 296.75 298.40
TSLA 160318C00130000 C 03/18/16 130.0 132.85 134.95
TSLA 160318C00135000 C 03/18/16 135.0 128.10 130.20
TSLA 160318C00140000 C 03/18/16 140.0 123.65 125.50
TSLA 160318C00145000 C 03/18/16 145.0 119.00 120.75
TSLA 160318C00150000 C 03/18/16 150.0 114.75 116.15
TSLA 160318C00155000 C 03/18/16 155.0 110.10 111.60
TSLA 160318C00160000 C 03/18/16 160.0 105.35 107.00
TSLA 160318C00165000 C 03/18/16 165.0 100.95 102.55
TSLA 160318C00170000 C 03/18/16 170.0 96.55 98.15
TSLA 160318C00175000 C 03/18/16 175.0 92.60 93.80
TSLA 160318C00180000 C 03/18/16 180.0 88.35 89.55
TSLA 160318C00185000 C 03/18/16 185.0 84.20 85.35
TSLA 160318C00190000 C 03/18/16 190.0 80.00 81.25
TSLA 160318C00195000 C 03/18/16 195.0 76.05 77.25
TSLA 160318C00200000 C 03/18/16 200.0 71.70 73.30
TSLA 160318C00205000 C 03/18/16 205.0 68.30 69.50
TSLA 160318C00210000 C 03/18/16 210.0 64.15 65.75
TSLA 160318C00215000 C 03/18/16 215.0 60.65 62.15
TSLA 160318C00220000 C 03/18/16 220.0 57.25 58.70
TSLA 160318C00225000 C 03/18/16 225.0 53.70 55.15
TSLA 160318C00230000 C 03/18/16 230.0 50.45 51.90
TSLA 160318C00235000 C 03/18/16 235.0 47.55 48.95
TSLA 160318C00240000 C 03/18/16 240.0 44.70 46.00
TSLA 160318C00245000 C 03/18/16 245.0 41.75 42.95
TSLA 160318C00250000 C 03/18/16 250.0 39.30 40.20
TSLA 160318C00255000 C 03/18/16 255.0 36.45 37.60
TSLA 160318C00260000 C 03/18/16 260.0 33.90 35.15
TSLA 160318C00265000 C 03/18/16 265.0 31.95 32.80
TSLA 160318C00270000 C 03/18/16 270.0 29.90 30.60
TSLA 160318C00275000 C 03/18/16 275.0 27.45 28.50
TSLA 160318C00280000 C 03/18/16 280.0 25.75 26.50
TSLA 160318C00285000 C 03/18/16 285.0 23.55 24.65
TSLA 160318C00290000 C 03/18/16 290.0 22.25 23.00
TSLA 160318C00295000 C 03/18/16 295.0 20.05 21.35
TSLA 160318C00300000 C 03/18/16 300.0 18.80 19.70
TSLA 160318C00305000 C 03/18/16 305.0 17.40 18.30
TSLA 160318C00310000 C 03/18/16 310.0 16.30 16.95
TSLA 160318C00315000 C 03/18/16 315.0 15.10 15.70
TSLA 160318C00320000 C 03/18/16 320.0 13.90 14.50
TSLA 160318C00325000 C 03/18/16 325.0 12.80 13.50
TSLA 160318C00330000 C 03/18/16 330.0 11.80 12.50
TSLA 160318C00335000 C 03/18/16 335.0 10.80 11.50
TSLA 160318C00340000 C 03/18/16 340.0 9.90 10.70
TSLA 160318C00345000 C 03/18/16 345.0 9.10 9.90
TSLA 160318C00350000 C 03/18/16 350.0 8.40 9.10
TSLA 160318C00355000 C 03/18/16 355.0 7.70 8.50
TSLA 160318C00360000 C 03/18/16 360.0 7.05 7.85
TSLA 160318C00365000 C 03/18/16 365.0 6.50 7.30
TSLA 160318C00370000 C 03/18/16 370.0 6.00 6.75
TSLA 160318C00380000 C 03/18/16 380.0 5.05 5.80
TSLA 160318C00390000 C 03/18/16 390.0 4.35 5.00
TSLA 160318C00400000 C 03/18/16 400.0 3.70 4.30
TSLA 160318C00410000 C 03/18/16 410.0 3.15 3.75
TSLA 160318C00420000 C 03/18/16 420.0 2.73 3.25
TSLA 160318C00430000 C 03/18/16 430.0 2.26 2.85
TSLA 160318C00440000 C 03/18/16 440.0 2.00 2.51
TSLA 160318C00450000 C 03/18/16 450.0 1.77 2.22
TSLA 160318C00460000 C 03/18/16 460.0 1.52 1.98
TSLA 160318C00470000 C 03/18/16 470.0 1.30 1.78
TSLA 160318P00130000 P 03/18/16 130.0 1.84 2.28
TSLA 160318P00135000 P 03/18/16 135.0 2.00 2.55
TSLA 160318P00140000 P 03/18/16 140.0 2.45 2.86
TSLA 160318P00145000 P 03/18/16 145.0 2.58 3.20
TSLA 160318P00150000 P 03/18/16 150.0 3.20 3.60
TSLA 160318P00155000 P 03/18/16 155.0 3.60 4.05
TSLA 160318P00160000 P 03/18/16 160.0 4.10 4.50
TSLA 160318P00165000 P 03/18/16 165.0 4.65 5.10
TSLA 160318P00170000 P 03/18/16 170.0 5.25 5.80
TSLA 160318P00175000 P 03/18/16 175.0 5.90 6.40
TSLA 160318P00180000 P 03/18/16 180.0 6.70 7.25
TSLA 160318P00185000 P 03/18/16 185.0 7.45 8.05
TSLA 160318P00190000 P 03/18/16 190.0 8.30 9.00
TSLA 160318P00195000 P 03/18/16 195.0 9.30 9.90
TSLA 160318P00200000 P 03/18/16 200.0 10.35 11.00
TSLA 160318P00205000 P 03/18/16 205.0 11.20 12.15
TSLA 160318P00210000 P 03/18/16 210.0 12.55 13.50
TSLA 160318P00215000 P 03/18/16 215.0 13.90 15.00
TSLA 160318P00220000 P 03/18/16 220.0 15.40 16.45
TSLA 160318P00225000 P 03/18/16 225.0 17.05 18.15
TSLA 160318P00230000 P 03/18/16 230.0 18.80 19.85
TSLA 160318P00235000 P 03/18/16 235.0 20.65 21.65
TSLA 160318P00240000 P 03/18/16 240.0 22.65 23.65
TSLA 160318P00245000 P 03/18/16 245.0 24.75 25.85
TSLA 160318P00250000 P 03/18/16 250.0 27.00 28.10
TSLA 160318P00255000 P 03/18/16 255.0 29.30 30.45
TSLA 160318P00260000 P 03/18/16 260.0 31.95 33.05
TSLA 160318P00265000 P 03/18/16 265.0 34.60 35.75
TSLA 160318P00270000 P 03/18/16 270.0 37.75 38.50
TSLA 160318P00275000 P 03/18/16 275.0 40.45 41.30
TSLA 160318P00280000 P 03/18/16 280.0 43.65 44.30
TSLA 160318P00285000 P 03/18/16 285.0 46.35 47.60
TSLA 160318P00290000 P 03/18/16 290.0 49.60 50.85
TSLA 160318P00295000 P 03/18/16 295.0 52.95 54.20
TSLA 160318P00300000 P 03/18/16 300.0 56.40 57.80
TSLA 160318P00305000 P 03/18/16 305.0 59.90 61.20
TSLA 160318P00310000 P 03/18/16 310.0 63.50 64.85
TSLA 160318P00315000 P 03/18/16 315.0 67.20 68.60
TSLA 160318P00320000 P 03/18/16 320.0 71.05 72.60
TSLA 160318P00325000 P 03/18/16 325.0 74.95 76.50
TSLA 160318P00330000 P 03/18/16 330.0 78.95 80.50
TSLA 160318P00335000 P 03/18/16 335.0 82.95 84.55
TSLA 160318P00340000 P 03/18/16 340.0 87.25 88.70
TSLA 160318P00345000 P 03/18/16 345.0 91.45 92.90
TSLA 160318P00350000 P 03/18/16 350.0 95.75 97.15
TSLA 160318P00355000 P 03/18/16 355.0 100.05 101.50
TSLA 160318P00360000 P 03/18/16 360.0 104.40 105.85
TSLA 160318P00365000 P 03/18/16 365.0 108.85 110.25
TSLA 160318P00370000 P 03/18/16 370.0 113.30 114.75
TSLA 160318P00380000 P 03/18/16 380.0 122.35 123.75
TSLA 160318P00390000 P 03/18/16 390.0 131.55 132.95
TSLA 160318P00400000 P 03/18/16 400.0 140.90 142.25
TSLA 160318P00410000 P 03/18/16 410.0 150.30 151.70
TSLA 160318P00420000 P 03/18/16 420.0 159.80 161.50
TSLA 160318P00430000 P 03/18/16 430.0 169.35 170.80
TSLA 160318P00440000 P 03/18/16 440.0 179.00 180.45
TSLA 160318P00450000 P 03/18/16 450.0 188.65 190.15
TSLA 160318P00460000 P 03/18/16 460.0 198.40 199.90
TSLA 160318P00470000 P 03/18/16 470.0 208.15 209.70
TSLA 170120C00050000 C 01/20/17 50.0 210.60 215.50
TSLA 170120C00055000 C 01/20/17 55.0 205.50 210.25
TSLA 170120C00060000 C 01/20/17 60.0 200.90 205.50
TSLA 170120C00065000 C 01/20/17 65.0 196.00 200.90
TSLA 170120C00070000 C 01/20/17 70.0 191.35 196.00
TSLA 170120C00075000 C 01/20/17 75.0 186.50 191.00
TSLA 170120C00080000 C 01/20/17 80.0 181.75 186.50
TSLA 170120C00085000 C 01/20/17 85.0 177.00 181.80
TSLA 170120C00090000 C 01/20/17 90.0 172.65 177.50
TSLA 170120C00095000 C 01/20/17 95.0 168.00 172.50
TSLA 170120C00100000 C 01/20/17 100.0 163.50 168.00
TSLA 170120C00105000 C 01/20/17 105.0 159.05 163.60
TSLA 170120C00110000 C 01/20/17 110.0 155.60 159.30
TSLA 170120C00115000 C 01/20/17 115.0 150.15 154.95
TSLA 170120C00120000 C 01/20/17 120.0 146.70 150.25
TSLA 170120C00125000 C 01/20/17 125.0 142.65 146.50
TSLA 170120C00130000 C 01/20/17 130.0 138.10 141.85
TSLA 170120C00135000 C 01/20/17 135.0 133.75 137.80
TSLA 170120C00140000 C 01/20/17 140.0 129.75 133.70
TSLA 170120C00145000 C 01/20/17 145.0 125.95 129.70
TSLA 170120C00150000 C 01/20/17 150.0 121.80 125.60
TSLA 170120C00155000 C 01/20/17 155.0 117.80 121.55
TSLA 170120C00160000 C 01/20/17 160.0 113.90 117.65
TSLA 170120C00165000 C 01/20/17 165.0 110.05 113.75
TSLA 170120C00170000 C 01/20/17 170.0 106.15 109.90
TSLA 170120C00175000 C 01/20/17 175.0 102.30 106.15
TSLA 170120C00180000 C 01/20/17 180.0 99.00 102.60
TSLA 170120C00185000 C 01/20/17 185.0 95.35 99.00
TSLA 170120C00190000 C 01/20/17 190.0 91.80 95.45
TSLA 170120C00195000 C 01/20/17 195.0 88.30 91.85
TSLA 170120C00200000 C 01/20/17 200.0 85.00 88.65
TSLA 170120C00210000 C 01/20/17 210.0 78.35 82.10
TSLA 170120C00220000 C 01/20/17 220.0 72.15 75.95
TSLA 170120C00230000 C 01/20/17 230.0 66.60 70.25
TSLA 170120C00240000 C 01/20/17 240.0 60.75 64.60
TSLA 170120C00250000 C 01/20/17 250.0 56.10 58.00
TSLA 170120C00260000 C 01/20/17 260.0 51.45 54.65
TSLA 170120C00270000 C 01/20/17 270.0 47.50 50.60
TSLA 170120C00280000 C 01/20/17 280.0 44.00 45.40
TSLA 170120C00290000 C 01/20/17 290.0 39.80 41.45
TSLA 170120C00300000 C 01/20/17 300.0 36.75 38.15
TSLA 170120C00310000 C 01/20/17 310.0 32.70 36.20
TSLA 170120C00320000 C 01/20/17 320.0 29.80 33.00
TSLA 170120C00330000 C 01/20/17 330.0 27.10 30.70
TSLA 170120C00340000 C 01/20/17 340.0 24.65 28.05
TSLA 170120C00350000 C 01/20/17 350.0 22.45 24.95
TSLA 170120C00360000 C 01/20/17 360.0 20.40 22.85
TSLA 170120C00370000 C 01/20/17 370.0 18.55 20.95
TSLA 170120C00380000 C 01/20/17 380.0 16.85 19.20
TSLA 170120C00390000 C 01/20/17 390.0 15.35 18.90
TSLA 170120C00400000 C 01/20/17 400.0 13.95 17.50
TSLA 170120C00410000 C 01/20/17 410.0 12.70 15.45
TSLA 170120C00420000 C 01/20/17 420.0 11.60 14.35
TSLA 170120C00430000 C 01/20/17 430.0 10.55 13.30
TSLA 170120C00440000 C 01/20/17 440.0 9.80 11.70
TSLA 170120C00450000 C 01/20/17 450.0 8.95 10.90
TSLA 170120C00460000 C 01/20/17 460.0 8.25 10.15
TSLA 170120C00470000 C 01/20/17 470.0 8.25 9.45
TSLA 170120C00480000 C 01/20/17 480.0 6.75 7.95
TSLA 170120C00490000 C 01/20/17 490.0 6.45 7.30
TSLA 170120P00050000 P 01/20/17 50.0 0.94 1.52
TSLA 170120P00055000 P 01/20/17 55.0 1.17 2.00
TSLA 170120P00060000 P 01/20/17 60.0 1.43 2.42
TSLA 170120P00065000 P 01/20/17 65.0 1.70 2.69
TSLA 170120P00070000 P 01/20/17 70.0 1.99 2.90
TSLA 170120P00075000 P 01/20/17 75.0 2.00 3.55
TSLA 170120P00080000 P 01/20/17 80.0 2.30 3.85
TSLA 170120P00085000 P 01/20/17 85.0 2.65 4.20
TSLA 170120P00090000 P 01/20/17 90.0 3.05 4.60
TSLA 170120P00095000 P 01/20/17 95.0 3.65 4.50
TSLA 170120P00100000 P 01/20/17 100.0 4.55 5.00
TSLA 170120P00105000 P 01/20/17 105.0 4.40 5.95
TSLA 170120P00110000 P 01/20/17 110.0 4.90 6.45
TSLA 170120P00115000 P 01/20/17 115.0 5.25 7.20
TSLA 170120P00120000 P 01/20/17 120.0 5.85 7.00
TSLA 170120P00125000 P 01/20/17 125.0 6.45 7.80
TSLA 170120P00130000 P 01/20/17 130.0 7.15 8.15
TSLA 170120P00135000 P 01/20/17 135.0 7.85 9.80
TSLA 170120P00140000 P 01/20/17 140.0 8.65 10.60
TSLA 170120P00145000 P 01/20/17 145.0 9.45 11.40
TSLA 170120P00150000 P 01/20/17 150.0 10.95 13.20
TSLA 170120P00155000 P 01/20/17 155.0 11.20 13.85
TSLA 170120P00160000 P 01/20/17 160.0 12.25 13.60
TSLA 170120P00165000 P 01/20/17 165.0 13.30 14.75
TSLA 170120P00170000 P 01/20/17 170.0 14.45 15.95
TSLA 170120P00175000 P 01/20/17 175.0 15.70 17.20
TSLA 170120P00180000 P 01/20/17 180.0 16.40 18.55
TSLA 170120P00185000 P 01/20/17 185.0 17.80 20.00
TSLA 170120P00190000 P 01/20/17 190.0 19.25 21.50
TSLA 170120P00195000 P 01/20/17 195.0 20.30 23.10
TSLA 170120P00200000 P 01/20/17 200.0 23.30 24.75
TSLA 170120P00210000 P 01/20/17 210.0 25.30 28.35
TSLA 170120P00220000 P 01/20/17 220.0 29.05 32.25
TSLA 170120P00230000 P 01/20/17 230.0 33.15 36.50
TSLA 170120P00240000 P 01/20/17 240.0 37.60 41.15
TSLA 170120P00250000 P 01/20/17 250.0 42.45 46.10
TSLA 170120P00260000 P 01/20/17 260.0 47.55 51.25
TSLA 170120P00270000 P 01/20/17 270.0 53.10 56.70
TSLA 170120P00280000 P 01/20/17 280.0 59.00 62.50
TSLA 170120P00290000 P 01/20/17 290.0 67.10 68.10
TSLA 170120P00300000 P 01/20/17 300.0 73.35 75.40
TSLA 170120P00310000 P 01/20/17 310.0 78.50 81.25
TSLA 170120P00320000 P 01/20/17 320.0 85.50 88.75
TSLA 170120P00330000 P 01/20/17 330.0 93.15 96.95
TSLA 170120P00340000 P 01/20/17 340.0 100.50 103.50
TSLA 170120P00350000 P 01/20/17 350.0 108.05 111.20
TSLA 170120P00360000 P 01/20/17 360.0 116.00 119.10
TSLA 170120P00370000 P 01/20/17 370.0 124.10 128.35
TSLA 170120P00380000 P 01/20/17 380.0 132.00 135.80
TSLA 170120P00390000 P 01/20/17 390.0 140.50 144.95
TSLA 170120P00400000 P 01/20/17 400.0 148.80 152.75
TSLA 170120P00410000 P 01/20/17 410.0 157.70 162.00
TSLA 170120P00420000 P 01/20/17 420.0 166.35 170.25
TSLA 170120P00430000 P 01/20/17 430.0 175.45 179.20
TSLA 170120P00440000 P 01/20/17 440.0 184.50 188.80
TSLA 170120P00450000 P 01/20/17 450.0 193.60 197.85
TSLA 170120P00460000 P 01/20/17 460.0 202.60 206.45
TSLA 170120P00470000 P 01/20/17 470.0 211.90 215.75
TSLA 170120P00480000 P 01/20/17 480.0 221.20 225.00
TSLA 170120P00490000 P 01/20/17 490.0 230.75 234.85

OPRA data is delayed 15 minutes.