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 (2015-08-21)Premium Content

Tesla Motors Inc (TSLA)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150904C00160000 C 09/04/15 160.0 76.85 80.90
TSLA 150904C00165000 C 09/04/15 165.0 72.05 75.85
TSLA 150904C00170000 C 09/04/15 170.0 66.85 70.85
TSLA 150904C00175000 C 09/04/15 175.0 62.40 65.85
TSLA 150904C00180000 C 09/04/15 180.0 57.00 60.85
TSLA 150904C00182500 C 09/04/15 182.5 54.55 58.15
TSLA 150904C00185000 C 09/04/15 185.0 52.25 55.65
TSLA 150904C00187500 C 09/04/15 187.5 49.70 53.35
TSLA 150904C00190000 C 09/04/15 190.0 47.15 50.35
TSLA 150904C00192500 C 09/04/15 192.5 44.80 47.90
TSLA 150904C00195000 C 09/04/15 195.0 42.25 46.05
TSLA 150904C00197500 C 09/04/15 197.5 40.15 43.30
TSLA 150904C00200000 C 09/04/15 200.0 37.25 40.05
TSLA 150904C00202500 C 09/04/15 202.5 35.15 38.35
TSLA 150904C00205000 C 09/04/15 205.0 32.75 35.25
TSLA 150904C00207500 C 09/04/15 207.5 30.40 32.70
TSLA 150904C00210000 C 09/04/15 210.0 27.95 30.55
TSLA 150904C00212500 C 09/04/15 212.5 25.55 28.50
TSLA 150904C00215000 C 09/04/15 215.0 23.35 25.35
TSLA 150904C00217500 C 09/04/15 217.5 21.35 22.95
TSLA 150904C00220000 C 09/04/15 220.0 19.40 20.60
TSLA 150904C00222500 C 09/04/15 222.5 16.90 18.20
TSLA 150904C00225000 C 09/04/15 225.0 15.05 15.95
TSLA 150904C00227500 C 09/04/15 227.5 12.80 13.90
TSLA 150904C00230000 C 09/04/15 230.0 11.20 11.90
TSLA 150904C00232500 C 09/04/15 232.5 9.40 10.00
TSLA 150904C00235000 C 09/04/15 235.0 7.75 8.30
TSLA 150904C00237500 C 09/04/15 237.5 6.15 6.60
TSLA 150904C00240000 C 09/04/15 240.0 4.95 5.50
TSLA 150904C00242500 C 09/04/15 242.5 3.70 4.20
TSLA 150904C00245000 C 09/04/15 245.0 2.95 3.10
TSLA 150904C00247500 C 09/04/15 247.5 2.05 2.36
TSLA 150904C00250000 C 09/04/15 250.0 1.46 1.74
TSLA 150904C00252500 C 09/04/15 252.5 1.00 1.20
TSLA 150904C00255000 C 09/04/15 255.0 0.75 0.81
TSLA 150904C00257500 C 09/04/15 257.5 0.44 0.56
TSLA 150904C00260000 C 09/04/15 260.0 0.30 0.39
TSLA 150904C00262500 C 09/04/15 262.5 0.10 0.27
TSLA 150904C00265000 C 09/04/15 265.0 0.10 0.18
TSLA 150904C00267500 C 09/04/15 267.5 0.05 0.13
TSLA 150904C00270000 C 09/04/15 270.0 0.06 0.09
TSLA 150904C00272500 C 09/04/15 272.5 0.00 0.11
TSLA 150904C00275000 C 09/04/15 275.0 0.01 0.07
TSLA 150904C00277500 C 09/04/15 277.5 0.00 0.06
TSLA 150904C00280000 C 09/04/15 280.0 0.01 0.08
TSLA 150904C00282500 C 09/04/15 282.5 0.00 0.05
TSLA 150904C00285000 C 09/04/15 285.0 0.00 0.37
TSLA 150904C00287500 C 09/04/15 287.5 0.00 0.37
TSLA 150904C00290000 C 09/04/15 290.0 0.00 0.35
TSLA 150904C00292500 C 09/04/15 292.5 0.00 0.37
TSLA 150904C00295000 C 09/04/15 295.0 0.00 0.39
TSLA 150904C00297500 C 09/04/15 297.5 0.00 0.40
TSLA 150904C00300000 C 09/04/15 300.0 0.00 0.03
TSLA 150904C00302500 C 09/04/15 302.5 0.00 0.03
TSLA 150904C00305000 C 09/04/15 305.0 0.00 0.03
TSLA 150904C00307500 C 09/04/15 307.5 0.00 0.02
TSLA 150904C00310000 C 09/04/15 310.0 0.00 0.03
TSLA 150904C00312500 C 09/04/15 312.5 0.00 0.03
TSLA 150904C00315000 C 09/04/15 315.0 0.00 0.03
TSLA 150904C00317500 C 09/04/15 317.5 0.00 0.43
TSLA 150904C00320000 C 09/04/15 320.0 0.00 0.03
TSLA 150904C00325000 C 09/04/15 325.0 0.00 0.35
TSLA 150904C00330000 C 09/04/15 330.0 0.00 0.16
TSLA 150904C00335000 C 09/04/15 335.0 0.00 0.13
TSLA 150904C00340000 C 09/04/15 340.0 0.00 0.13
TSLA 150904C00345000 C 09/04/15 345.0 0.00 0.21
TSLA 150904C00350000 C 09/04/15 350.0 0.00 0.13
TSLA 150904C00355000 C 09/04/15 355.0 0.00 0.13
TSLA 150904C00360000 C 09/04/15 360.0 0.00 0.13
TSLA 150904C00365000 C 09/04/15 365.0 0.00 0.13
TSLA 150904C00370000 C 09/04/15 370.0 0.00 0.13
TSLA 150904C00375000 C 09/04/15 375.0 0.00 0.13
TSLA 150904P00160000 P 09/04/15 160.0 0.00 0.03
TSLA 150904P00165000 P 09/04/15 165.0 0.00 0.03
TSLA 150904P00170000 P 09/04/15 170.0 0.00 0.03
TSLA 150904P00175000 P 09/04/15 175.0 0.00 0.03
TSLA 150904P00180000 P 09/04/15 180.0 0.00 0.03
TSLA 150904P00182500 P 09/04/15 182.5 0.00 0.06
TSLA 150904P00185000 P 09/04/15 185.0 0.00 0.09
TSLA 150904P00187500 P 09/04/15 187.5 0.00 0.24
TSLA 150904P00190000 P 09/04/15 190.0 0.05 0.12
TSLA 150904P00192500 P 09/04/15 192.5 0.08 0.21
TSLA 150904P00195000 P 09/04/15 195.0 0.11 0.23
TSLA 150904P00197500 P 09/04/15 197.5 0.09 0.28
TSLA 150904P00200000 P 09/04/15 200.0 0.17 0.26
TSLA 150904P00202500 P 09/04/15 202.5 0.22 0.29
TSLA 150904P00205000 P 09/04/15 205.0 0.25 0.37
TSLA 150904P00207500 P 09/04/15 207.5 0.32 0.45
TSLA 150904P00210000 P 09/04/15 210.0 0.38 0.52
TSLA 150904P00212500 P 09/04/15 212.5 0.50 0.65
TSLA 150904P00215000 P 09/04/15 215.0 0.65 0.76
TSLA 150904P00217500 P 09/04/15 217.5 0.80 0.92
TSLA 150904P00220000 P 09/04/15 220.0 1.00 1.13
TSLA 150904P00222500 P 09/04/15 222.5 1.26 1.46
TSLA 150904P00225000 P 09/04/15 225.0 1.59 1.70
TSLA 150904P00227500 P 09/04/15 227.5 2.01 2.31
TSLA 150904P00230000 P 09/04/15 230.0 2.60 2.70
TSLA 150904P00232500 P 09/04/15 232.5 3.15 3.55
TSLA 150904P00235000 P 09/04/15 235.0 4.00 4.35
TSLA 150904P00237500 P 09/04/15 237.5 4.95 5.45
TSLA 150904P00240000 P 09/04/15 240.0 6.05 6.65
TSLA 150904P00242500 P 09/04/15 242.5 7.40 8.10
TSLA 150904P00245000 P 09/04/15 245.0 8.85 9.50
TSLA 150904P00247500 P 09/04/15 247.5 10.50 11.45
TSLA 150904P00250000 P 09/04/15 250.0 12.30 13.30
TSLA 150904P00252500 P 09/04/15 252.5 13.80 15.45
TSLA 150904P00255000 P 09/04/15 255.0 16.10 18.00
TSLA 150904P00257500 P 09/04/15 257.5 18.45 20.50
TSLA 150904P00260000 P 09/04/15 260.0 21.00 22.45
TSLA 150904P00262500 P 09/04/15 262.5 23.05 25.00
TSLA 150904P00265000 P 09/04/15 265.0 25.40 27.55
TSLA 150904P00267500 P 09/04/15 267.5 27.55 30.50
TSLA 150904P00270000 P 09/04/15 270.0 30.30 32.55
TSLA 150904P00272500 P 09/04/15 272.5 32.45 35.15
TSLA 150904P00275000 P 09/04/15 275.0 34.50 37.95
TSLA 150904P00277500 P 09/04/15 277.5 36.75 40.55
TSLA 150904P00280000 P 09/04/15 280.0 39.50 42.95
TSLA 150904P00282500 P 09/04/15 282.5 41.65 45.60
TSLA 150904P00285000 P 09/04/15 285.0 44.20 48.00
TSLA 150904P00287500 P 09/04/15 287.5 46.65 50.50
TSLA 150904P00290000 P 09/04/15 290.0 49.30 52.90
TSLA 150904P00292500 P 09/04/15 292.5 51.65 55.60
TSLA 150904P00295000 P 09/04/15 295.0 54.15 58.15
TSLA 150904P00297500 P 09/04/15 297.5 57.40 60.60
TSLA 150904P00300000 P 09/04/15 300.0 59.15 63.00
TSLA 150904P00302500 P 09/04/15 302.5 62.40 65.50
TSLA 150904P00305000 P 09/04/15 305.0 64.15 67.95
TSLA 150904P00307500 P 09/04/15 307.5 66.70 70.60
TSLA 150904P00310000 P 09/04/15 310.0 69.25 73.05
TSLA 150904P00312500 P 09/04/15 312.5 71.65 75.50
TSLA 150904P00315000 P 09/04/15 315.0 74.15 77.95
TSLA 150904P00317500 P 09/04/15 317.5 76.65 80.70
TSLA 150904P00320000 P 09/04/15 320.0 79.90 83.10
TSLA 150904P00325000 P 09/04/15 325.0 84.15 88.20
TSLA 150904P00330000 P 09/04/15 330.0 89.15 92.95
TSLA 150904P00335000 P 09/04/15 335.0 94.50 98.10
TSLA 150904P00340000 P 09/04/15 340.0 99.15 103.20
TSLA 150904P00345000 P 09/04/15 345.0 104.15 108.10
TSLA 150904P00350000 P 09/04/15 350.0 109.15 113.15
TSLA 150904P00355000 P 09/04/15 355.0 114.10 118.10
TSLA 150904P00360000 P 09/04/15 360.0 119.15 123.10
TSLA 150904P00365000 P 09/04/15 365.0 124.20 128.05
TSLA 150904P00370000 P 09/04/15 370.0 129.10 133.15
TSLA 150904P00375000 P 09/04/15 375.0 134.15 137.95
TSLA 150911C00170000 C 09/11/15 170.0 67.30 70.75
TSLA 150911C00175000 C 09/11/15 175.0 62.15 66.10
TSLA 150911C00180000 C 09/11/15 180.0 57.20 61.20
TSLA 150911C00185000 C 09/11/15 185.0 52.50 55.95
TSLA 150911C00190000 C 09/11/15 190.0 47.75 51.15
TSLA 150911C00195000 C 09/11/15 195.0 42.95 46.25
TSLA 150911C00200000 C 09/11/15 200.0 38.35 41.40
TSLA 150911C00202500 C 09/11/15 202.5 36.00 39.05
TSLA 150911C00205000 C 09/11/15 205.0 33.50 36.35
TSLA 150911C00207500 C 09/11/15 207.5 31.30 33.75
TSLA 150911C00210000 C 09/11/15 210.0 28.80 31.20
TSLA 150911C00212500 C 09/11/15 212.5 26.75 29.05
TSLA 150911C00215000 C 09/11/15 215.0 25.35 26.80
TSLA 150911C00217500 C 09/11/15 217.5 23.35 24.55
TSLA 150911C00220000 C 09/11/15 220.0 21.20 22.35
TSLA 150911C00222500 C 09/11/15 222.5 19.40 20.10
TSLA 150911C00225000 C 09/11/15 225.0 17.50 18.35
TSLA 150911C00227500 C 09/11/15 227.5 15.70 16.65
TSLA 150911C00230000 C 09/11/15 230.0 13.90 14.65
TSLA 150911C00232500 C 09/11/15 232.5 12.30 13.10
TSLA 150911C00235000 C 09/11/15 235.0 10.70 11.60
TSLA 150911C00237500 C 09/11/15 237.5 9.30 9.75
TSLA 150911C00240000 C 09/11/15 240.0 7.80 8.45
TSLA 150911C00242500 C 09/11/15 242.5 6.80 7.20
TSLA 150911C00245000 C 09/11/15 245.0 5.55 6.05
TSLA 150911C00247500 C 09/11/15 247.5 4.75 5.10
TSLA 150911C00250000 C 09/11/15 250.0 4.00 4.20
TSLA 150911C00252500 C 09/11/15 252.5 3.15 3.50
TSLA 150911C00255000 C 09/11/15 255.0 2.54 2.83
TSLA 150911C00257500 C 09/11/15 257.5 2.02 2.27
TSLA 150911C00260000 C 09/11/15 260.0 1.59 1.81
TSLA 150911C00262500 C 09/11/15 262.5 1.24 1.42
TSLA 150911C00265000 C 09/11/15 265.0 0.96 1.10
TSLA 150911C00267500 C 09/11/15 267.5 0.73 0.87
TSLA 150911C00270000 C 09/11/15 270.0 0.55 0.68
TSLA 150911C00272500 C 09/11/15 272.5 0.41 0.54
TSLA 150911C00275000 C 09/11/15 275.0 0.30 0.45
TSLA 150911C00277500 C 09/11/15 277.5 0.10 0.34
TSLA 150911C00280000 C 09/11/15 280.0 0.20 0.25
TSLA 150911C00282500 C 09/11/15 282.5 0.04 0.51
TSLA 150911C00285000 C 09/11/15 285.0 0.03 0.24
TSLA 150911C00287500 C 09/11/15 287.5 0.02 0.21
TSLA 150911C00290000 C 09/11/15 290.0 0.02 0.23
TSLA 150911C00292500 C 09/11/15 292.5 0.00 0.25
TSLA 150911C00295000 C 09/11/15 295.0 0.00 0.44
TSLA 150911C00297500 C 09/11/15 297.5 0.00 0.42
TSLA 150911C00300000 C 09/11/15 300.0 0.00 0.41
TSLA 150911C00302500 C 09/11/15 302.5 0.00 0.44
TSLA 150911C00305000 C 09/11/15 305.0 0.00 0.43
TSLA 150911C00307500 C 09/11/15 307.5 0.00 0.54
TSLA 150911C00310000 C 09/11/15 310.0 0.00 0.12
TSLA 150911C00312500 C 09/11/15 312.5 0.00 0.42
TSLA 150911C00315000 C 09/11/15 315.0 0.00 0.43
TSLA 150911C00317500 C 09/11/15 317.5 0.00 0.51
TSLA 150911C00320000 C 09/11/15 320.0 0.00 0.37
TSLA 150911C00325000 C 09/11/15 325.0 0.00 0.42
TSLA 150911C00330000 C 09/11/15 330.0 0.00 0.51
TSLA 150911C00335000 C 09/11/15 335.0 0.00 0.39
TSLA 150911C00340000 C 09/11/15 340.0 0.00 0.46
TSLA 150911C00345000 C 09/11/15 345.0 0.00 0.40
TSLA 150911C00350000 C 09/11/15 350.0 0.00 0.50
TSLA 150911C00355000 C 09/11/15 355.0 0.00 0.38
TSLA 150911C00360000 C 09/11/15 360.0 0.00 0.31
TSLA 150911C00365000 C 09/11/15 365.0 0.00 0.28
TSLA 150911C00370000 C 09/11/15 370.0 0.00 0.25
TSLA 150911C00375000 C 09/11/15 375.0 0.00 0.01
TSLA 150911P00170000 P 09/11/15 170.0 0.17 0.25
TSLA 150911P00175000 P 09/11/15 175.0 0.21 0.40
TSLA 150911P00180000 P 09/11/15 180.0 0.20 0.62
TSLA 150911P00185000 P 09/11/15 185.0 0.38 0.46
TSLA 150911P00190000 P 09/11/15 190.0 0.46 0.58
TSLA 150911P00195000 P 09/11/15 195.0 0.62 0.75
TSLA 150911P00200000 P 09/11/15 200.0 0.90 0.96
TSLA 150911P00202500 P 09/11/15 202.5 0.97 1.12
TSLA 150911P00205000 P 09/11/15 205.0 1.06 1.26
TSLA 150911P00207500 P 09/11/15 207.5 1.30 1.46
TSLA 150911P00210000 P 09/11/15 210.0 1.52 1.69
TSLA 150911P00212500 P 09/11/15 212.5 1.74 1.95
TSLA 150911P00215000 P 09/11/15 215.0 2.00 2.26
TSLA 150911P00217500 P 09/11/15 217.5 2.42 2.68
TSLA 150911P00220000 P 09/11/15 220.0 2.81 3.10
TSLA 150911P00222500 P 09/11/15 222.5 3.30 3.60
TSLA 150911P00225000 P 09/11/15 225.0 3.85 4.15
TSLA 150911P00227500 P 09/11/15 227.5 4.45 4.80
TSLA 150911P00230000 P 09/11/15 230.0 5.20 5.65
TSLA 150911P00232500 P 09/11/15 232.5 6.00 6.50
TSLA 150911P00235000 P 09/11/15 235.0 6.95 7.45
TSLA 150911P00237500 P 09/11/15 237.5 8.05 8.55
TSLA 150911P00240000 P 09/11/15 240.0 9.00 9.75
TSLA 150911P00242500 P 09/11/15 242.5 10.30 11.00
TSLA 150911P00245000 P 09/11/15 245.0 11.65 12.55
TSLA 150911P00247500 P 09/11/15 247.5 13.10 14.05
TSLA 150911P00250000 P 09/11/15 250.0 14.70 15.65
TSLA 150911P00252500 P 09/11/15 252.5 16.50 17.40
TSLA 150911P00255000 P 09/11/15 255.0 18.20 19.40
TSLA 150911P00257500 P 09/11/15 257.5 20.05 21.70
TSLA 150911P00260000 P 09/11/15 260.0 22.30 24.20
TSLA 150911P00262500 P 09/11/15 262.5 24.40 26.65
TSLA 150911P00265000 P 09/11/15 265.0 26.45 28.55
TSLA 150911P00267500 P 09/11/15 267.5 28.55 30.80
TSLA 150911P00270000 P 09/11/15 270.0 30.95 33.15
TSLA 150911P00272500 P 09/11/15 272.5 33.00 35.45
TSLA 150911P00275000 P 09/11/15 275.0 35.70 37.85
TSLA 150911P00277500 P 09/11/15 277.5 37.20 40.65
TSLA 150911P00280000 P 09/11/15 280.0 39.40 43.00
TSLA 150911P00282500 P 09/11/15 282.5 41.85 45.65
TSLA 150911P00285000 P 09/11/15 285.0 44.30 48.00
TSLA 150911P00287500 P 09/11/15 287.5 46.85 50.65
TSLA 150911P00290000 P 09/11/15 290.0 49.55 53.30
TSLA 150911P00292500 P 09/11/15 292.5 51.75 55.60
TSLA 150911P00295000 P 09/11/15 295.0 54.25 58.00
TSLA 150911P00297500 P 09/11/15 297.5 56.75 60.50
TSLA 150911P00300000 P 09/11/15 300.0 59.20 63.05
TSLA 150911P00302500 P 09/11/15 302.5 61.75 65.50
TSLA 150911P00305000 P 09/11/15 305.0 64.20 68.20
TSLA 150911P00307500 P 09/11/15 307.5 66.60 70.55
TSLA 150911P00310000 P 09/11/15 310.0 69.85 73.05
TSLA 150911P00312500 P 09/11/15 312.5 71.60 75.55
TSLA 150911P00315000 P 09/11/15 315.0 74.20 78.00
TSLA 150911P00317500 P 09/11/15 317.5 76.75 80.55
TSLA 150911P00320000 P 09/11/15 320.0 79.25 83.05
TSLA 150911P00325000 P 09/11/15 325.0 84.20 88.10
TSLA 150911P00330000 P 09/11/15 330.0 89.15 92.90
TSLA 150911P00335000 P 09/11/15 335.0 94.20 98.10
TSLA 150911P00340000 P 09/11/15 340.0 99.10 103.15
TSLA 150911P00345000 P 09/11/15 345.0 104.20 108.10
TSLA 150911P00350000 P 09/11/15 350.0 109.10 113.15
TSLA 150911P00355000 P 09/11/15 355.0 114.10 118.05
TSLA 150911P00360000 P 09/11/15 360.0 119.20 123.15
TSLA 150911P00365000 P 09/11/15 365.0 124.20 128.05
TSLA 150911P00370000 P 09/11/15 370.0 129.25 133.05
TSLA 150911P00375000 P 09/11/15 375.0 134.15 138.15
TSLA 150918C00095000 C 09/18/15 95.0 141.95 145.90
TSLA 150918C00100000 C 09/18/15 100.0 136.95 140.90
TSLA 150918C00105000 C 09/18/15 105.0 132.05 135.90
TSLA 150918C00110000 C 09/18/15 110.0 126.95 130.90
TSLA 150918C00115000 C 09/18/15 115.0 122.10 126.00
TSLA 150918C00120000 C 09/18/15 120.0 117.00 120.95
TSLA 150918C00125000 C 09/18/15 125.0 112.00 115.95
TSLA 150918C00130000 C 09/18/15 130.0 107.15 111.00
TSLA 150918C00135000 C 09/18/15 135.0 102.10 106.00
TSLA 150918C00140000 C 09/18/15 140.0 97.10 101.10
TSLA 150918C00145000 C 09/18/15 145.0 92.15 95.15
TSLA 150918C00150000 C 09/18/15 150.0 87.20 90.45
TSLA 150918C00155000 C 09/18/15 155.0 82.70 85.60
TSLA 150918C00160000 C 09/18/15 160.0 77.35 80.85
TSLA 150918C00165000 C 09/18/15 165.0 72.30 76.30
TSLA 150918C00170000 C 09/18/15 170.0 67.85 70.70
TSLA 150918C00175000 C 09/18/15 175.0 63.00 66.40
TSLA 150918C00180000 C 09/18/15 180.0 57.75 61.30
TSLA 150918C00185000 C 09/18/15 185.0 53.45 56.40
TSLA 150918C00190000 C 09/18/15 190.0 48.45 51.65
TSLA 150918C00195000 C 09/18/15 195.0 43.95 46.60
TSLA 150918C00197500 C 09/18/15 197.5 41.45 43.90
TSLA 150918C00200000 C 09/18/15 200.0 39.65 41.35
TSLA 150918C00202500 C 09/18/15 202.5 36.75 40.00
TSLA 150918C00205000 C 09/18/15 205.0 34.75 37.30
TSLA 150918C00207500 C 09/18/15 207.5 32.40 34.90
TSLA 150918C00210000 C 09/18/15 210.0 31.25 32.70
TSLA 150918C00212500 C 09/18/15 212.5 29.00 30.45
TSLA 150918C00215000 C 09/18/15 215.0 27.40 28.25
TSLA 150918C00217500 C 09/18/15 217.5 25.10 26.45
TSLA 150918C00220000 C 09/18/15 220.0 23.45 24.30
TSLA 150918C00222500 C 09/18/15 222.5 21.60 22.40
TSLA 150918C00225000 C 09/18/15 225.0 19.75 20.50
TSLA 150918C00227500 C 09/18/15 227.5 17.80 18.80
TSLA 150918C00230000 C 09/18/15 230.0 16.35 16.95
TSLA 150918C00232500 C 09/18/15 232.5 14.85 15.35
TSLA 150918C00235000 C 09/18/15 235.0 13.35 13.70
TSLA 150918C00237500 C 09/18/15 237.5 11.95 12.30
TSLA 150918C00240000 C 09/18/15 240.0 10.55 10.95
TSLA 150918C00242500 C 09/18/15 242.5 9.35 9.70
TSLA 150918C00245000 C 09/18/15 245.0 8.30 8.65
TSLA 150918C00247500 C 09/18/15 247.5 7.15 7.60
TSLA 150918C00250000 C 09/18/15 250.0 6.30 6.60
TSLA 150918C00252500 C 09/18/15 252.5 5.40 5.80
TSLA 150918C00255000 C 09/18/15 255.0 4.70 4.85
TSLA 150918C00257500 C 09/18/15 257.5 4.00 4.35
TSLA 150918C00260000 C 09/18/15 260.0 3.35 3.65
TSLA 150918C00262500 C 09/18/15 262.5 2.86 3.15
TSLA 150918C00265000 C 09/18/15 265.0 2.43 2.62
TSLA 150918C00267500 C 09/18/15 267.5 2.03 2.23
TSLA 150918C00270000 C 09/18/15 270.0 1.72 1.85
TSLA 150918C00272500 C 09/18/15 272.5 1.41 1.56
TSLA 150918C00275000 C 09/18/15 275.0 1.16 1.32
TSLA 150918C00277500 C 09/18/15 277.5 0.96 1.10
TSLA 150918C00280000 C 09/18/15 280.0 0.80 0.92
TSLA 150918C00282500 C 09/18/15 282.5 0.63 0.79
TSLA 150918C00285000 C 09/18/15 285.0 0.51 0.67
TSLA 150918C00287500 C 09/18/15 287.5 0.43 0.56
TSLA 150918C00290000 C 09/18/15 290.0 0.36 0.49
TSLA 150918C00292500 C 09/18/15 292.5 0.29 0.38
TSLA 150918C00295000 C 09/18/15 295.0 0.23 0.36
TSLA 150918C00297500 C 09/18/15 297.5 0.05 0.52
TSLA 150918C00300000 C 09/18/15 300.0 0.10 0.26
TSLA 150918C00302500 C 09/18/15 302.5 0.00 0.43
TSLA 150918C00305000 C 09/18/15 305.0 0.10 0.21
TSLA 150918C00307500 C 09/18/15 307.5 0.00 0.45
TSLA 150918C00310000 C 09/18/15 310.0 0.00 0.41
TSLA 150918C00312500 C 09/18/15 312.5 0.00 0.44
TSLA 150918C00315000 C 09/18/15 315.0 0.05 0.40
TSLA 150918C00320000 C 09/18/15 320.0 0.05 0.07
TSLA 150918C00325000 C 09/18/15 325.0 0.00 0.05
TSLA 150918C00330000 C 09/18/15 330.0 0.00 0.04
TSLA 150918C00335000 C 09/18/15 335.0 0.00 0.04
TSLA 150918C00340000 C 09/18/15 340.0 0.00 0.04
TSLA 150918C00345000 C 09/18/15 345.0 0.00 0.03
TSLA 150918C00350000 C 09/18/15 350.0 0.00 0.03
TSLA 150918C00355000 C 09/18/15 355.0 0.00 0.03
TSLA 150918C00360000 C 09/18/15 360.0 0.00 0.03
TSLA 150918C00365000 C 09/18/15 365.0 0.00 0.03
TSLA 150918C00370000 C 09/18/15 370.0 0.00 0.03
TSLA 150918C00375000 C 09/18/15 375.0 0.00 0.03
TSLA 150918C00380000 C 09/18/15 380.0 0.00 0.03
TSLA 150918C00385000 C 09/18/15 385.0 0.00 0.03
TSLA 150918C00390000 C 09/18/15 390.0 0.00 0.03
TSLA 150918P00095000 P 09/18/15 95.0 0.00 0.10
TSLA 150918P00100000 P 09/18/15 100.0 0.00 0.05
TSLA 150918P00105000 P 09/18/15 105.0 0.00 0.15
TSLA 150918P00110000 P 09/18/15 110.0 0.00 0.12
TSLA 150918P00115000 P 09/18/15 115.0 0.02 0.23
TSLA 150918P00120000 P 09/18/15 120.0 0.00 0.21
TSLA 150918P00125000 P 09/18/15 125.0 0.00 0.40
TSLA 150918P00130000 P 09/18/15 130.0 0.00 0.43
TSLA 150918P00135000 P 09/18/15 135.0 0.01 0.31
TSLA 150918P00140000 P 09/18/15 140.0 0.02 0.30
TSLA 150918P00145000 P 09/18/15 145.0 0.05 0.28
TSLA 150918P00150000 P 09/18/15 150.0 0.19 0.32
TSLA 150918P00155000 P 09/18/15 155.0 0.19 0.36
TSLA 150918P00160000 P 09/18/15 160.0 0.22 0.42
TSLA 150918P00165000 P 09/18/15 165.0 0.39 0.43
TSLA 150918P00170000 P 09/18/15 170.0 0.46 0.52
TSLA 150918P00175000 P 09/18/15 175.0 0.59 0.66
TSLA 150918P00180000 P 09/18/15 180.0 0.69 0.82
TSLA 150918P00185000 P 09/18/15 185.0 0.85 1.00
TSLA 150918P00190000 P 09/18/15 190.0 1.12 1.24
TSLA 150918P00195000 P 09/18/15 195.0 1.45 1.58
TSLA 150918P00197500 P 09/18/15 197.5 1.62 1.76
TSLA 150918P00200000 P 09/18/15 200.0 1.83 1.97
TSLA 150918P00202500 P 09/18/15 202.5 2.07 2.23
TSLA 150918P00205000 P 09/18/15 205.0 2.35 2.53
TSLA 150918P00207500 P 09/18/15 207.5 2.65 2.83
TSLA 150918P00210000 P 09/18/15 210.0 3.00 3.20
TSLA 150918P00212500 P 09/18/15 212.5 3.40 3.60
TSLA 150918P00215000 P 09/18/15 215.0 3.85 4.05
TSLA 150918P00217500 P 09/18/15 217.5 4.35 4.60
TSLA 150918P00220000 P 09/18/15 220.0 4.80 5.10
TSLA 150918P00222500 P 09/18/15 222.5 5.45 5.80
TSLA 150918P00225000 P 09/18/15 225.0 6.10 6.45
TSLA 150918P00227500 P 09/18/15 227.5 6.85 7.15
TSLA 150918P00230000 P 09/18/15 230.0 7.65 8.05
TSLA 150918P00232500 P 09/18/15 232.5 8.60 8.95
TSLA 150918P00235000 P 09/18/15 235.0 9.55 10.00
TSLA 150918P00237500 P 09/18/15 237.5 10.60 11.15
TSLA 150918P00240000 P 09/18/15 240.0 11.95 12.40
TSLA 150918P00242500 P 09/18/15 242.5 13.15 13.75
TSLA 150918P00245000 P 09/18/15 245.0 14.55 14.80
TSLA 150918P00247500 P 09/18/15 247.5 15.80 16.60
TSLA 150918P00250000 P 09/18/15 250.0 17.40 18.05
TSLA 150918P00252500 P 09/18/15 252.5 19.10 19.70
TSLA 150918P00255000 P 09/18/15 255.0 20.50 21.35
TSLA 150918P00257500 P 09/18/15 257.5 22.30 23.40
TSLA 150918P00260000 P 09/18/15 260.0 24.10 25.30
TSLA 150918P00262500 P 09/18/15 262.5 26.05 27.05
TSLA 150918P00265000 P 09/18/15 265.0 28.10 29.30
TSLA 150918P00267500 P 09/18/15 267.5 30.00 31.85
TSLA 150918P00270000 P 09/18/15 270.0 32.15 34.15
TSLA 150918P00272500 P 09/18/15 272.5 34.35 36.70
TSLA 150918P00275000 P 09/18/15 275.0 36.65 38.70
TSLA 150918P00277500 P 09/18/15 277.5 38.70 41.25
TSLA 150918P00280000 P 09/18/15 280.0 41.10 43.95
TSLA 150918P00282500 P 09/18/15 282.5 43.25 46.25
TSLA 150918P00285000 P 09/18/15 285.0 45.60 48.15
TSLA 150918P00287500 P 09/18/15 287.5 48.25 50.70
TSLA 150918P00290000 P 09/18/15 290.0 50.55 52.90
TSLA 150918P00292500 P 09/18/15 292.5 52.50 55.45
TSLA 150918P00295000 P 09/18/15 295.0 55.65 58.00
TSLA 150918P00297500 P 09/18/15 297.5 57.25 60.85
TSLA 150918P00300000 P 09/18/15 300.0 59.65 63.25
TSLA 150918P00302500 P 09/18/15 302.5 62.15 65.70
TSLA 150918P00305000 P 09/18/15 305.0 64.40 68.15
TSLA 150918P00307500 P 09/18/15 307.5 67.60 70.70
TSLA 150918P00310000 P 09/18/15 310.0 69.85 73.10
TSLA 150918P00312500 P 09/18/15 312.5 72.45 75.60
TSLA 150918P00315000 P 09/18/15 315.0 74.95 78.10
TSLA 150918P00320000 P 09/18/15 320.0 79.20 83.00
TSLA 150918P00325000 P 09/18/15 325.0 84.20 88.00
TSLA 150918P00330000 P 09/18/15 330.0 89.15 93.20
TSLA 150918P00335000 P 09/18/15 335.0 94.15 98.20
TSLA 150918P00340000 P 09/18/15 340.0 99.15 103.10
TSLA 150918P00345000 P 09/18/15 345.0 104.20 108.05
TSLA 150918P00350000 P 09/18/15 350.0 109.15 113.15
TSLA 150918P00355000 P 09/18/15 355.0 114.10 118.10
TSLA 150918P00360000 P 09/18/15 360.0 119.15 122.95
TSLA 150918P00365000 P 09/18/15 365.0 124.15 128.10
TSLA 150918P00370000 P 09/18/15 370.0 129.15 133.05
TSLA 150918P00375000 P 09/18/15 375.0 134.25 138.00
TSLA 150918P00380000 P 09/18/15 380.0 139.15 143.15
TSLA 150918P00385000 P 09/18/15 385.0 144.20 148.05
TSLA 150918P00390000 P 09/18/15 390.0 149.15 153.20
TSLA 150925C00135000 C 09/25/15 135.0 102.15 105.35
TSLA 150925C00140000 C 09/25/15 140.0 98.00 100.10
TSLA 150925C00145000 C 09/25/15 145.0 92.30 96.10
TSLA 150925C00150000 C 09/25/15 150.0 87.70 90.95
TSLA 150925C00155000 C 09/25/15 155.0 82.45 86.00
TSLA 150925C00160000 C 09/25/15 160.0 77.90 81.10
TSLA 150925C00165000 C 09/25/15 165.0 73.00 76.50
TSLA 150925C00170000 C 09/25/15 170.0 68.10 71.60
TSLA 150925C00175000 C 09/25/15 175.0 63.00 66.30
TSLA 150925C00180000 C 09/25/15 180.0 58.60 61.05
TSLA 150925C00185000 C 09/25/15 185.0 53.55 57.00
TSLA 150925C00190000 C 09/25/15 190.0 49.15 52.55
TSLA 150925C00195000 C 09/25/15 195.0 44.45 47.10
TSLA 150925C00200000 C 09/25/15 200.0 40.10 42.40
TSLA 150925C00202500 C 09/25/15 202.5 37.90 40.40
TSLA 150925C00205000 C 09/25/15 205.0 36.10 38.30
TSLA 150925C00207500 C 09/25/15 207.5 34.30 35.90
TSLA 150925C00210000 C 09/25/15 210.0 32.50 34.20
TSLA 150925C00212500 C 09/25/15 212.5 30.30 32.20
TSLA 150925C00215000 C 09/25/15 215.0 28.05 29.80
TSLA 150925C00217500 C 09/25/15 217.5 26.50 27.75
TSLA 150925C00220000 C 09/25/15 220.0 24.70 25.95
TSLA 150925C00222500 C 09/25/15 222.5 22.75 24.00
TSLA 150925C00225000 C 09/25/15 225.0 21.25 22.30
TSLA 150925C00227500 C 09/25/15 227.5 19.20 20.50
TSLA 150925C00230000 C 09/25/15 230.0 17.95 18.95
TSLA 150925C00232500 C 09/25/15 232.5 16.45 17.30
TSLA 150925C00235000 C 09/25/15 235.0 14.95 15.85
TSLA 150925C00237500 C 09/25/15 237.5 13.70 14.35
TSLA 150925C00240000 C 09/25/15 240.0 12.25 13.10
TSLA 150925C00242500 C 09/25/15 242.5 11.05 11.85
TSLA 150925C00245000 C 09/25/15 245.0 9.95 10.65
TSLA 150925C00247500 C 09/25/15 247.5 8.90 9.55
TSLA 150925C00250000 C 09/25/15 250.0 7.85 8.80
TSLA 150925C00252500 C 09/25/15 252.5 7.00 7.60
TSLA 150925C00255000 C 09/25/15 255.0 6.10 6.70
TSLA 150925C00257500 C 09/25/15 257.5 5.40 5.90
TSLA 150925C00260000 C 09/25/15 260.0 4.75 5.20
TSLA 150925C00262500 C 09/25/15 262.5 4.15 4.55
TSLA 150925C00265000 C 09/25/15 265.0 3.60 3.95
TSLA 150925C00267500 C 09/25/15 267.5 3.00 3.45
TSLA 150925C00270000 C 09/25/15 270.0 2.58 3.05
TSLA 150925C00272500 C 09/25/15 272.5 2.23 2.60
TSLA 150925C00275000 C 09/25/15 275.0 1.80 2.43
TSLA 150925C00277500 C 09/25/15 277.5 1.53 2.16
TSLA 150925C00280000 C 09/25/15 280.0 1.30 1.88
TSLA 150925C00282500 C 09/25/15 282.5 1.11 1.75
TSLA 150925C00285000 C 09/25/15 285.0 0.98 1.48
TSLA 150925C00287500 C 09/25/15 287.5 0.73 1.36
TSLA 150925C00290000 C 09/25/15 290.0 0.58 1.21
TSLA 150925C00292500 C 09/25/15 292.5 0.45 1.09
TSLA 150925C00295000 C 09/25/15 295.0 0.46 0.78
TSLA 150925C00297500 C 09/25/15 297.5 0.22 0.85
TSLA 150925C00300000 C 09/25/15 300.0 0.21 0.78
TSLA 150925C00302500 C 09/25/15 302.5 0.11 0.70
TSLA 150925C00305000 C 09/25/15 305.0 0.09 0.43
TSLA 150925C00307500 C 09/25/15 307.5 0.00 0.54
TSLA 150925C00310000 C 09/25/15 310.0 0.00 0.52
TSLA 150925C00312500 C 09/25/15 312.5 0.00 0.51
TSLA 150925C00315000 C 09/25/15 315.0 0.00 0.51
TSLA 150925C00317500 C 09/25/15 317.5 0.00 0.48
TSLA 150925C00320000 C 09/25/15 320.0 0.00 0.46
TSLA 150925C00325000 C 09/25/15 325.0 0.00 0.49
TSLA 150925C00330000 C 09/25/15 330.0 0.00 0.43
TSLA 150925C00335000 C 09/25/15 335.0 0.00 0.42
TSLA 150925P00135000 P 09/25/15 135.0 0.00 0.55
TSLA 150925P00140000 P 09/25/15 140.0 0.00 0.57
TSLA 150925P00145000 P 09/25/15 145.0 0.00 0.57
TSLA 150925P00150000 P 09/25/15 150.0 0.02 0.66
TSLA 150925P00155000 P 09/25/15 155.0 0.25 0.75
TSLA 150925P00160000 P 09/25/15 160.0 0.26 0.83
TSLA 150925P00165000 P 09/25/15 165.0 0.48 0.92
TSLA 150925P00170000 P 09/25/15 170.0 0.45 1.00
TSLA 150925P00175000 P 09/25/15 175.0 0.84 1.00
TSLA 150925P00180000 P 09/25/15 180.0 0.88 1.35
TSLA 150925P00185000 P 09/25/15 185.0 1.38 1.63
TSLA 150925P00190000 P 09/25/15 190.0 1.66 2.02
TSLA 150925P00195000 P 09/25/15 195.0 2.12 2.47
TSLA 150925P00200000 P 09/25/15 200.0 2.65 2.98
TSLA 150925P00202500 P 09/25/15 202.5 2.95 3.30
TSLA 150925P00205000 P 09/25/15 205.0 3.25 3.60
TSLA 150925P00207500 P 09/25/15 207.5 3.65 4.10
TSLA 150925P00210000 P 09/25/15 210.0 4.10 4.45
TSLA 150925P00212500 P 09/25/15 212.5 4.50 5.00
TSLA 150925P00215000 P 09/25/15 215.0 5.05 5.35
TSLA 150925P00217500 P 09/25/15 217.5 5.60 6.15
TSLA 150925P00220000 P 09/25/15 220.0 6.20 6.75
TSLA 150925P00222500 P 09/25/15 222.5 6.85 7.55
TSLA 150925P00225000 P 09/25/15 225.0 7.60 8.30
TSLA 150925P00227500 P 09/25/15 227.5 8.35 9.15
TSLA 150925P00230000 P 09/25/15 230.0 9.25 10.05
TSLA 150925P00232500 P 09/25/15 232.5 10.15 10.95
TSLA 150925P00235000 P 09/25/15 235.0 11.20 11.95
TSLA 150925P00237500 P 09/25/15 237.5 12.30 13.00
TSLA 150925P00240000 P 09/25/15 240.0 13.20 14.35
TSLA 150925P00242500 P 09/25/15 242.5 14.70 15.55
TSLA 150925P00245000 P 09/25/15 245.0 16.05 17.05
TSLA 150925P00247500 P 09/25/15 247.5 17.40 18.55
TSLA 150925P00250000 P 09/25/15 250.0 18.85 19.90
TSLA 150925P00252500 P 09/25/15 252.5 20.40 21.60
TSLA 150925P00255000 P 09/25/15 255.0 22.00 23.25
TSLA 150925P00257500 P 09/25/15 257.5 23.60 25.10
TSLA 150925P00260000 P 09/25/15 260.0 25.25 27.65
TSLA 150925P00262500 P 09/25/15 262.5 27.20 29.10
TSLA 150925P00265000 P 09/25/15 265.0 28.95 30.80
TSLA 150925P00267500 P 09/25/15 267.5 31.00 33.40
TSLA 150925P00270000 P 09/25/15 270.0 32.60 35.50
TSLA 150925P00272500 P 09/25/15 272.5 35.20 37.65
TSLA 150925P00275000 P 09/25/15 275.0 37.35 39.95
TSLA 150925P00277500 P 09/25/15 277.5 39.70 42.25
TSLA 150925P00280000 P 09/25/15 280.0 41.60 44.10
TSLA 150925P00282500 P 09/25/15 282.5 44.10 46.65
TSLA 150925P00285000 P 09/25/15 285.0 46.10 48.95
TSLA 150925P00287500 P 09/25/15 287.5 48.25 51.15
TSLA 150925P00290000 P 09/25/15 290.0 50.80 53.70
TSLA 150925P00292500 P 09/25/15 292.5 52.35 56.30
TSLA 150925P00295000 P 09/25/15 295.0 55.65 58.60
TSLA 150925P00297500 P 09/25/15 297.5 57.25 61.25
TSLA 150925P00300000 P 09/25/15 300.0 59.95 63.45
TSLA 150925P00302500 P 09/25/15 302.5 62.15 65.90
TSLA 150925P00305000 P 09/25/15 305.0 64.55 68.50
TSLA 150925P00307500 P 09/25/15 307.5 67.00 70.80
TSLA 150925P00310000 P 09/25/15 310.0 69.45 73.25
TSLA 150925P00312500 P 09/25/15 312.5 72.00 75.80
TSLA 150925P00315000 P 09/25/15 315.0 74.40 78.35
TSLA 150925P00317500 P 09/25/15 317.5 76.90 80.70
TSLA 150925P00320000 P 09/25/15 320.0 79.45 83.25
TSLA 150925P00325000 P 09/25/15 325.0 84.30 88.20
TSLA 150925P00330000 P 09/25/15 330.0 89.35 93.25
TSLA 150925P00335000 P 09/25/15 335.0 94.30 98.10
TSLA 151002C00135000 C 10/02/15 135.0 102.70 105.95
TSLA 151002C00140000 C 10/02/15 140.0 97.50 101.20
TSLA 151002C00145000 C 10/02/15 145.0 92.95 96.05
TSLA 151002C00150000 C 10/02/15 150.0 87.50 90.50
TSLA 151002C00155000 C 10/02/15 155.0 82.65 86.30
TSLA 151002C00160000 C 10/02/15 160.0 78.10 80.70
TSLA 151002C00165000 C 10/02/15 165.0 73.00 76.35
TSLA 151002C00170000 C 10/02/15 170.0 68.05 71.80
TSLA 151002C00175000 C 10/02/15 175.0 63.60 66.90
TSLA 151002C00180000 C 10/02/15 180.0 59.20 62.20
TSLA 151002C00185000 C 10/02/15 185.0 54.30 57.50
TSLA 151002C00190000 C 10/02/15 190.0 50.00 52.30
TSLA 151002C00195000 C 10/02/15 195.0 45.35 47.80
TSLA 151002C00200000 C 10/02/15 200.0 40.90 43.55
TSLA 151002C00202500 C 10/02/15 202.5 38.65 41.45
TSLA 151002C00205000 C 10/02/15 205.0 36.70 39.95
TSLA 151002C00207500 C 10/02/15 207.5 34.90 37.45
TSLA 151002C00210000 C 10/02/15 210.0 32.90 34.90
TSLA 151002C00212500 C 10/02/15 212.5 30.70 33.25
TSLA 151002C00215000 C 10/02/15 215.0 28.80 31.50
TSLA 151002C00217500 C 10/02/15 217.5 27.05 29.80
TSLA 151002C00220000 C 10/02/15 220.0 25.15 27.35
TSLA 151002C00222500 C 10/02/15 222.5 23.40 25.75
TSLA 151002C00225000 C 10/02/15 225.0 23.00 24.05
TSLA 151002C00227500 C 10/02/15 227.5 20.10 22.30
TSLA 151002C00230000 C 10/02/15 230.0 19.55 20.75
TSLA 151002C00232500 C 10/02/15 232.5 17.80 19.20
TSLA 151002C00235000 C 10/02/15 235.0 16.30 17.70
TSLA 151002C00237500 C 10/02/15 237.5 15.40 16.35
TSLA 151002C00240000 C 10/02/15 240.0 14.20 15.00
TSLA 151002C00242500 C 10/02/15 242.5 13.00 13.70
TSLA 151002C00245000 C 10/02/15 245.0 11.80 12.55
TSLA 151002C00247500 C 10/02/15 247.5 10.55 11.40
TSLA 151002C00250000 C 10/02/15 250.0 9.30 10.40
TSLA 151002C00252500 C 10/02/15 252.5 8.80 9.25
TSLA 151002C00255000 C 10/02/15 255.0 7.80 8.40
TSLA 151002C00257500 C 10/02/15 257.5 6.75 7.60
TSLA 151002C00260000 C 10/02/15 260.0 6.30 6.65
TSLA 151002C00262500 C 10/02/15 262.5 5.50 6.10
TSLA 151002C00265000 C 10/02/15 265.0 4.50 5.40
TSLA 151002C00267500 C 10/02/15 267.5 4.25 4.90
TSLA 151002C00270000 C 10/02/15 270.0 3.90 4.30
TSLA 151002C00272500 C 10/02/15 272.5 3.30 3.80
TSLA 151002C00275000 C 10/02/15 275.0 2.77 3.55
TSLA 151002C00280000 C 10/02/15 280.0 2.24 2.64
TSLA 151002C00285000 C 10/02/15 285.0 1.60 2.61
TSLA 151002C00290000 C 10/02/15 290.0 1.19 2.10
TSLA 151002C00295000 C 10/02/15 295.0 0.95 1.40
TSLA 151002C00300000 C 10/02/15 300.0 0.70 1.01
TSLA 151002C00305000 C 10/02/15 305.0 0.52 0.97
TSLA 151002C00310000 C 10/02/15 310.0 0.22 0.80
TSLA 151002C00315000 C 10/02/15 315.0 0.06 0.60
TSLA 151002C00320000 C 10/02/15 320.0 0.00 0.55
TSLA 151002C00325000 C 10/02/15 325.0 0.00 0.52
TSLA 151002C00330000 C 10/02/15 330.0 0.00 0.52
TSLA 151002C00335000 C 10/02/15 335.0 0.00 0.52
TSLA 151002P00135000 P 10/02/15 135.0 0.00 0.58
TSLA 151002P00140000 P 10/02/15 140.0 0.00 0.65
TSLA 151002P00145000 P 10/02/15 145.0 0.21 0.76
TSLA 151002P00150000 P 10/02/15 150.0 0.28 0.83
TSLA 151002P00155000 P 10/02/15 155.0 0.39 0.88
TSLA 151002P00160000 P 10/02/15 160.0 0.43 0.95
TSLA 151002P00165000 P 10/02/15 165.0 0.72 1.28
TSLA 151002P00170000 P 10/02/15 170.0 0.65 1.28
TSLA 151002P00175000 P 10/02/15 175.0 1.02 1.60
TSLA 151002P00180000 P 10/02/15 180.0 1.28 2.11
TSLA 151002P00185000 P 10/02/15 185.0 1.90 2.28
TSLA 151002P00190000 P 10/02/15 190.0 2.38 2.70
TSLA 151002P00195000 P 10/02/15 195.0 2.96 3.30
TSLA 151002P00200000 P 10/02/15 200.0 3.60 4.00
TSLA 151002P00202500 P 10/02/15 202.5 3.20 4.55
TSLA 151002P00205000 P 10/02/15 205.0 4.35 4.90
TSLA 151002P00207500 P 10/02/15 207.5 4.80 5.40
TSLA 151002P00210000 P 10/02/15 210.0 5.20 5.95
TSLA 151002P00212500 P 10/02/15 212.5 5.85 6.45
TSLA 151002P00215000 P 10/02/15 215.0 6.40 7.20
TSLA 151002P00217500 P 10/02/15 217.5 7.05 7.95
TSLA 151002P00220000 P 10/02/15 220.0 7.75 8.65
TSLA 151002P00222500 P 10/02/15 222.5 8.50 9.45
TSLA 151002P00225000 P 10/02/15 225.0 9.30 9.95
TSLA 151002P00227500 P 10/02/15 227.5 10.05 11.05
TSLA 151002P00230000 P 10/02/15 230.0 11.00 11.80
TSLA 151002P00232500 P 10/02/15 232.5 11.85 13.30
TSLA 151002P00235000 P 10/02/15 235.0 13.05 14.30
TSLA 151002P00237500 P 10/02/15 237.5 14.20 14.95
TSLA 151002P00240000 P 10/02/15 240.0 15.35 16.25
TSLA 151002P00242500 P 10/02/15 242.5 16.60 17.45
TSLA 151002P00245000 P 10/02/15 245.0 17.85 19.20
TSLA 151002P00247500 P 10/02/15 247.5 18.80 21.00
TSLA 151002P00250000 P 10/02/15 250.0 20.75 22.50
TSLA 151002P00252500 P 10/02/15 252.5 21.75 24.10
TSLA 151002P00255000 P 10/02/15 255.0 23.55 25.75
TSLA 151002P00257500 P 10/02/15 257.5 25.05 27.35
TSLA 151002P00260000 P 10/02/15 260.0 27.10 29.30
TSLA 151002P00262500 P 10/02/15 262.5 28.70 31.20
TSLA 151002P00265000 P 10/02/15 265.0 30.30 32.85
TSLA 151002P00267500 P 10/02/15 267.5 32.60 35.05
TSLA 151002P00270000 P 10/02/15 270.0 34.65 37.10
TSLA 151002P00272500 P 10/02/15 272.5 36.65 38.10
TSLA 151002P00275000 P 10/02/15 275.0 38.55 40.90
TSLA 151002P00280000 P 10/02/15 280.0 43.05 45.10
TSLA 151002P00285000 P 10/02/15 285.0 47.00 49.70
TSLA 151002P00290000 P 10/02/15 290.0 51.00 54.15
TSLA 151002P00295000 P 10/02/15 295.0 55.60 59.10
TSLA 151002P00300000 P 10/02/15 300.0 60.45 63.85
TSLA 151002P00305000 P 10/02/15 305.0 64.95 68.65
TSLA 151002P00310000 P 10/02/15 310.0 70.10 73.45
TSLA 151002P00315000 P 10/02/15 315.0 74.80 78.45
TSLA 151002P00320000 P 10/02/15 320.0 79.75 83.45
TSLA 151002P00325000 P 10/02/15 325.0 84.65 88.20
TSLA 151002P00330000 P 10/02/15 330.0 89.65 93.15
TSLA 151002P00335000 P 10/02/15 335.0 94.65 98.10
TSLA 151009C00135000 C 10/09/15 135.0 102.50 106.10
TSLA 151009C00140000 C 10/09/15 140.0 97.45 101.05
TSLA 151009C00145000 C 10/09/15 145.0 92.65 96.25
TSLA 151009C00150000 C 10/09/15 150.0 87.70 91.50
TSLA 151009C00155000 C 10/09/15 155.0 83.20 86.45
TSLA 151009C00160000 C 10/09/15 160.0 78.35 81.60
TSLA 151009C00165000 C 10/09/15 165.0 73.60 76.75
TSLA 151009C00170000 C 10/09/15 170.0 68.80 72.05
TSLA 151009C00175000 C 10/09/15 175.0 64.15 67.30
TSLA 151009C00180000 C 10/09/15 180.0 59.50 62.45
TSLA 151009C00182500 C 10/09/15 182.5 57.00 60.50
TSLA 151009C00185000 C 10/09/15 185.0 54.80 57.65
TSLA 151009C00187500 C 10/09/15 187.5 52.70 55.15
TSLA 151009C00190000 C 10/09/15 190.0 50.45 53.25
TSLA 151009C00192500 C 10/09/15 192.5 48.30 50.95
TSLA 151009C00195000 C 10/09/15 195.0 46.10 48.80
TSLA 151009C00197500 C 10/09/15 197.5 43.75 46.10
TSLA 151009C00200000 C 10/09/15 200.0 41.75 44.75
TSLA 151009C00202500 C 10/09/15 202.5 39.55 42.45
TSLA 151009C00205000 C 10/09/15 205.0 37.70 40.85
TSLA 151009C00207500 C 10/09/15 207.5 35.50 38.85
TSLA 151009C00210000 C 10/09/15 210.0 33.70 36.75
TSLA 151009C00212500 C 10/09/15 212.5 31.80 34.80
TSLA 151009C00215000 C 10/09/15 215.0 29.90 33.05
TSLA 151009C00217500 C 10/09/15 217.5 28.00 30.25
TSLA 151009C00220000 C 10/09/15 220.0 26.30 28.60
TSLA 151009C00222500 C 10/09/15 222.5 24.55 26.85
TSLA 151009C00225000 C 10/09/15 225.0 23.20 25.15
TSLA 151009C00227500 C 10/09/15 227.5 21.45 23.55
TSLA 151009C00230000 C 10/09/15 230.0 19.90 22.10
TSLA 151009C00232500 C 10/09/15 232.5 18.50 20.65
TSLA 151009C00235000 C 10/09/15 235.0 17.40 19.15
TSLA 151009C00237500 C 10/09/15 237.5 16.75 17.70
TSLA 151009C00240000 C 10/09/15 240.0 15.55 16.30
TSLA 151009C00242500 C 10/09/15 242.5 14.30 15.05
TSLA 151009C00245000 C 10/09/15 245.0 12.95 13.85
TSLA 151009C00247500 C 10/09/15 247.5 11.95 12.70
TSLA 151009C00250000 C 10/09/15 250.0 11.00 11.55
TSLA 151009C00252500 C 10/09/15 252.5 10.00 10.65
TSLA 151009C00255000 C 10/09/15 255.0 9.15 9.65
TSLA 151009C00257500 C 10/09/15 257.5 8.20 8.80
TSLA 151009C00260000 C 10/09/15 260.0 7.40 7.95
TSLA 151009C00265000 C 10/09/15 265.0 5.65 6.50
TSLA 151009C00270000 C 10/09/15 270.0 4.75 5.30
TSLA 151009C00275000 C 10/09/15 275.0 3.85 4.25
TSLA 151009C00280000 C 10/09/15 280.0 2.89 3.50
TSLA 151009C00285000 C 10/09/15 285.0 2.19 2.89
TSLA 151009C00290000 C 10/09/15 290.0 1.74 2.35
TSLA 151009C00295000 C 10/09/15 295.0 1.31 1.94
TSLA 151009C00300000 C 10/09/15 300.0 1.09 1.52
TSLA 151009C00305000 C 10/09/15 305.0 0.82 1.27
TSLA 151009C00310000 C 10/09/15 310.0 0.64 1.05
TSLA 151009C00315000 C 10/09/15 315.0 0.38 0.87
TSLA 151009C00320000 C 10/09/15 320.0 0.09 0.69
TSLA 151009C00325000 C 10/09/15 325.0 0.01 0.55
TSLA 151009P00135000 P 10/09/15 135.0 0.22 0.75
TSLA 151009P00140000 P 10/09/15 140.0 0.25 0.83
TSLA 151009P00145000 P 10/09/15 145.0 0.27 0.91
TSLA 151009P00150000 P 10/09/15 150.0 0.47 1.01
TSLA 151009P00155000 P 10/09/15 155.0 0.51 1.12
TSLA 151009P00160000 P 10/09/15 160.0 0.70 1.26
TSLA 151009P00165000 P 10/09/15 165.0 0.89 1.42
TSLA 151009P00170000 P 10/09/15 170.0 1.25 1.64
TSLA 151009P00175000 P 10/09/15 175.0 1.58 1.98
TSLA 151009P00180000 P 10/09/15 180.0 2.01 2.34
TSLA 151009P00182500 P 10/09/15 182.5 2.21 2.58
TSLA 151009P00185000 P 10/09/15 185.0 2.48 2.79
TSLA 151009P00187500 P 10/09/15 187.5 2.66 3.10
TSLA 151009P00190000 P 10/09/15 190.0 3.00 3.45
TSLA 151009P00192500 P 10/09/15 192.5 3.30 3.70
TSLA 151009P00195000 P 10/09/15 195.0 3.45 4.05
TSLA 151009P00197500 P 10/09/15 197.5 3.70 4.50
TSLA 151009P00200000 P 10/09/15 200.0 4.35 4.80
TSLA 151009P00202500 P 10/09/15 202.5 4.75 5.30
TSLA 151009P00205000 P 10/09/15 205.0 5.15 5.75
TSLA 151009P00207500 P 10/09/15 207.5 5.70 6.40
TSLA 151009P00210000 P 10/09/15 210.0 6.20 6.90
TSLA 151009P00212500 P 10/09/15 212.5 6.80 7.55
TSLA 151009P00215000 P 10/09/15 215.0 7.45 8.10
TSLA 151009P00217500 P 10/09/15 217.5 8.05 8.95
TSLA 151009P00220000 P 10/09/15 220.0 8.80 9.60
TSLA 151009P00222500 P 10/09/15 222.5 9.55 10.30
TSLA 151009P00225000 P 10/09/15 225.0 10.45 11.30
TSLA 151009P00227500 P 10/09/15 227.5 11.30 12.30
TSLA 151009P00230000 P 10/09/15 230.0 12.25 13.10
TSLA 151009P00232500 P 10/09/15 232.5 13.25 14.40
TSLA 151009P00235000 P 10/09/15 235.0 14.25 15.20
TSLA 151009P00237500 P 10/09/15 237.5 15.45 16.40
TSLA 151009P00240000 P 10/09/15 240.0 16.50 17.70
TSLA 151009P00242500 P 10/09/15 242.5 17.85 18.75
TSLA 151009P00245000 P 10/09/15 245.0 18.95 20.35
TSLA 151009P00247500 P 10/09/15 247.5 19.95 22.20
TSLA 151009P00250000 P 10/09/15 250.0 21.15 23.70
TSLA 151009P00252500 P 10/09/15 252.5 23.15 25.45
TSLA 151009P00255000 P 10/09/15 255.0 24.85 27.05
TSLA 151009P00257500 P 10/09/15 257.5 26.45 28.65
TSLA 151009P00260000 P 10/09/15 260.0 28.15 30.35
TSLA 151009P00265000 P 10/09/15 265.0 31.20 34.05
TSLA 151009P00270000 P 10/09/15 270.0 34.95 37.70
TSLA 151009P00275000 P 10/09/15 275.0 38.80 41.95
TSLA 151009P00280000 P 10/09/15 280.0 43.10 45.95
TSLA 151009P00285000 P 10/09/15 285.0 47.90 50.15
TSLA 151009P00290000 P 10/09/15 290.0 51.95 54.75
TSLA 151009P00295000 P 10/09/15 295.0 56.70 59.55
TSLA 151009P00300000 P 10/09/15 300.0 60.85 64.30
TSLA 151009P00305000 P 10/09/15 305.0 65.55 68.95
TSLA 151009P00310000 P 10/09/15 310.0 70.60 73.75
TSLA 151009P00315000 P 10/09/15 315.0 75.20 78.60
TSLA 151009P00320000 P 10/09/15 320.0 79.95 83.45
TSLA 151009P00325000 P 10/09/15 325.0 84.75 88.45
TSLA 151016C00125000 C 10/16/15 125.0 112.45 116.15
TSLA 151016C00130000 C 10/16/15 130.0 107.40 111.15
TSLA 151016C00135000 C 10/16/15 135.0 102.95 105.60
TSLA 151016C00140000 C 10/16/15 140.0 97.60 101.35
TSLA 151016C00145000 C 10/16/15 145.0 93.10 96.45
TSLA 151016C00150000 C 10/16/15 150.0 88.30 91.70
TSLA 151016C00155000 C 10/16/15 155.0 83.20 86.70
TSLA 151016C00160000 C 10/16/15 160.0 78.50 81.90
TSLA 151016C00165000 C 10/16/15 165.0 73.80 76.60
TSLA 151016C00170000 C 10/16/15 170.0 68.95 72.20
TSLA 151016C00175000 C 10/16/15 175.0 64.45 67.80
TSLA 151016C00180000 C 10/16/15 180.0 59.85 63.10
TSLA 151016C00185000 C 10/16/15 185.0 55.45 57.95
TSLA 151016C00190000 C 10/16/15 190.0 50.60 53.55
TSLA 151016C00195000 C 10/16/15 195.0 46.35 49.45
TSLA 151016C00200000 C 10/16/15 200.0 42.15 44.90
TSLA 151016C00205000 C 10/16/15 205.0 38.35 40.60
TSLA 151016C00210000 C 10/16/15 210.0 34.50 36.70
TSLA 151016C00215000 C 10/16/15 215.0 30.80 33.00
TSLA 151016C00220000 C 10/16/15 220.0 27.40 29.50
TSLA 151016C00225000 C 10/16/15 225.0 24.40 26.25
TSLA 151016C00230000 C 10/16/15 230.0 22.25 22.80
TSLA 151016C00235000 C 10/16/15 235.0 19.30 20.05
TSLA 151016C00240000 C 10/16/15 240.0 16.70 17.45
TSLA 151016C00245000 C 10/16/15 245.0 14.45 14.90
TSLA 151016C00250000 C 10/16/15 250.0 12.15 12.65
TSLA 151016C00255000 C 10/16/15 255.0 10.30 10.70
TSLA 151016C00260000 C 10/16/15 260.0 8.60 8.95
TSLA 151016C00265000 C 10/16/15 265.0 7.05 7.50
TSLA 151016C00270000 C 10/16/15 270.0 5.80 6.20
TSLA 151016C00275000 C 10/16/15 275.0 4.75 5.05
TSLA 151016C00280000 C 10/16/15 280.0 3.90 4.15
TSLA 151016C00285000 C 10/16/15 285.0 3.10 3.35
TSLA 151016C00290000 C 10/16/15 290.0 2.50 2.69
TSLA 151016C00295000 C 10/16/15 295.0 2.01 2.19
TSLA 151016C00300000 C 10/16/15 300.0 1.57 1.76
TSLA 151016C00305000 C 10/16/15 305.0 1.25 1.43
TSLA 151016C00310000 C 10/16/15 310.0 0.89 1.18
TSLA 151016C00315000 C 10/16/15 315.0 0.68 1.04
TSLA 151016C00320000 C 10/16/15 320.0 0.59 0.98
TSLA 151016C00325000 C 10/16/15 325.0 0.25 0.83
TSLA 151016C00330000 C 10/16/15 330.0 0.18 0.72
TSLA 151016C00335000 C 10/16/15 335.0 0.05 0.65
TSLA 151016C00340000 C 10/16/15 340.0 0.05 0.59
TSLA 151016C00345000 C 10/16/15 345.0 0.00 0.51
TSLA 151016C00350000 C 10/16/15 350.0 0.00 0.51
TSLA 151016C00355000 C 10/16/15 355.0 0.00 0.46
TSLA 151016C00360000 C 10/16/15 360.0 0.00 0.46
TSLA 151016C00370000 C 10/16/15 370.0 0.00 0.46
TSLA 151016C00380000 C 10/16/15 380.0 0.00 0.44
TSLA 151016C00390000 C 10/16/15 390.0 0.00 0.43
TSLA 151016C00400000 C 10/16/15 400.0 0.00 0.43
TSLA 151016C00410000 C 10/16/15 410.0 0.00 0.44
TSLA 151016C00420000 C 10/16/15 420.0 0.00 0.43
TSLA 151016C00430000 C 10/16/15 430.0 0.00 0.43
TSLA 151016C00440000 C 10/16/15 440.0 0.00 0.39
TSLA 151016C00450000 C 10/16/15 450.0 0.00 0.42
TSLA 151016P00125000 P 10/16/15 125.0 0.32 0.65
TSLA 151016P00130000 P 10/16/15 130.0 0.39 0.80
TSLA 151016P00135000 P 10/16/15 135.0 0.38 0.87
TSLA 151016P00140000 P 10/16/15 140.0 0.56 0.96
TSLA 151016P00145000 P 10/16/15 145.0 0.67 0.95
TSLA 151016P00150000 P 10/16/15 150.0 0.71 1.10
TSLA 151016P00155000 P 10/16/15 155.0 0.78 1.32
TSLA 151016P00160000 P 10/16/15 160.0 0.99 1.50
TSLA 151016P00165000 P 10/16/15 165.0 1.28 1.79
TSLA 151016P00170000 P 10/16/15 170.0 1.81 2.02
TSLA 151016P00175000 P 10/16/15 175.0 2.16 2.40
TSLA 151016P00180000 P 10/16/15 180.0 2.57 2.86
TSLA 151016P00185000 P 10/16/15 185.0 3.05 3.40
TSLA 151016P00190000 P 10/16/15 190.0 3.60 3.95
TSLA 151016P00195000 P 10/16/15 195.0 4.35 4.70
TSLA 151016P00200000 P 10/16/15 200.0 5.20 5.40
TSLA 151016P00205000 P 10/16/15 205.0 6.15 6.45
TSLA 151016P00210000 P 10/16/15 210.0 7.25 7.60
TSLA 151016P00215000 P 10/16/15 215.0 8.55 8.95
TSLA 151016P00220000 P 10/16/15 220.0 10.05 10.50
TSLA 151016P00225000 P 10/16/15 225.0 11.75 12.15
TSLA 151016P00230000 P 10/16/15 230.0 13.65 14.10
TSLA 151016P00235000 P 10/16/15 235.0 15.95 16.25
TSLA 151016P00240000 P 10/16/15 240.0 18.10 18.60
TSLA 151016P00245000 P 10/16/15 245.0 20.65 21.35
TSLA 151016P00250000 P 10/16/15 250.0 23.50 24.25
TSLA 151016P00255000 P 10/16/15 255.0 26.50 27.35
TSLA 151016P00260000 P 10/16/15 260.0 29.65 30.50
TSLA 151016P00265000 P 10/16/15 265.0 32.75 35.00
TSLA 151016P00270000 P 10/16/15 270.0 36.65 38.70
TSLA 151016P00275000 P 10/16/15 275.0 40.40 42.75
TSLA 151016P00280000 P 10/16/15 280.0 44.20 46.70
TSLA 151016P00285000 P 10/16/15 285.0 48.60 50.95
TSLA 151016P00290000 P 10/16/15 290.0 53.00 55.15
TSLA 151016P00295000 P 10/16/15 295.0 57.55 60.10
TSLA 151016P00300000 P 10/16/15 300.0 61.85 64.60
TSLA 151016P00305000 P 10/16/15 305.0 66.30 69.35
TSLA 151016P00310000 P 10/16/15 310.0 71.05 74.05
TSLA 151016P00315000 P 10/16/15 315.0 75.50 78.90
TSLA 151016P00320000 P 10/16/15 320.0 80.35 83.70
TSLA 151016P00325000 P 10/16/15 325.0 85.10 88.60
TSLA 151016P00330000 P 10/16/15 330.0 90.30 93.50
TSLA 151016P00335000 P 10/16/15 335.0 94.80 98.40
TSLA 151016P00340000 P 10/16/15 340.0 99.80 103.35
TSLA 151016P00345000 P 10/16/15 345.0 104.75 108.45
TSLA 151016P00350000 P 10/16/15 350.0 110.20 113.30
TSLA 151016P00355000 P 10/16/15 355.0 114.70 118.25
TSLA 151016P00360000 P 10/16/15 360.0 119.65 123.20
TSLA 151016P00370000 P 10/16/15 370.0 129.40 133.20
TSLA 151016P00380000 P 10/16/15 380.0 139.30 143.30
TSLA 151016P00390000 P 10/16/15 390.0 149.25 153.25
TSLA 151016P00400000 P 10/16/15 400.0 159.25 163.05
TSLA 151016P00410000 P 10/16/15 410.0 169.20 173.05
TSLA 151016P00420000 P 10/16/15 420.0 179.20 183.00
TSLA 151016P00430000 P 10/16/15 430.0 189.20 193.20
TSLA 151016P00440000 P 10/16/15 440.0 199.20 203.00
TSLA 151016P00450000 P 10/16/15 450.0 209.20 213.20
TSLA 151218C00105000 C 12/18/15 105.0 132.75 136.45
TSLA 151218C00110000 C 12/18/15 110.0 127.75 131.55
TSLA 151218C00115000 C 12/18/15 115.0 123.30 126.70
TSLA 151218C00120000 C 12/18/15 120.0 118.45 121.80
TSLA 151218C00125000 C 12/18/15 125.0 113.55 117.00
TSLA 151218C00130000 C 12/18/15 130.0 108.90 112.20
TSLA 151218C00135000 C 12/18/15 135.0 104.00 107.50
TSLA 151218C00140000 C 12/18/15 140.0 99.30 102.30
TSLA 151218C00145000 C 12/18/15 145.0 94.65 97.50
TSLA 151218C00150000 C 12/18/15 150.0 90.00 92.60
TSLA 151218C00155000 C 12/18/15 155.0 85.40 88.05
TSLA 151218C00160000 C 12/18/15 160.0 80.95 84.35
TSLA 151218C00165000 C 12/18/15 165.0 76.55 79.40
TSLA 151218C00170000 C 12/18/15 170.0 72.15 74.75
TSLA 151218C00175000 C 12/18/15 175.0 67.90 70.25
TSLA 151218C00180000 C 12/18/15 180.0 63.95 66.50
TSLA 151218C00185000 C 12/18/15 185.0 59.50 62.20
TSLA 151218C00190000 C 12/18/15 190.0 55.55 58.25
TSLA 151218C00195000 C 12/18/15 195.0 52.00 54.10
TSLA 151218C00200000 C 12/18/15 200.0 48.00 50.45
TSLA 151218C00205000 C 12/18/15 205.0 44.30 46.75
TSLA 151218C00210000 C 12/18/15 210.0 41.10 43.30
TSLA 151218C00215000 C 12/18/15 215.0 37.85 40.45
TSLA 151218C00220000 C 12/18/15 220.0 34.80 37.35
TSLA 151218C00225000 C 12/18/15 225.0 32.00 34.30
TSLA 151218C00230000 C 12/18/15 230.0 29.15 31.30
TSLA 151218C00235000 C 12/18/15 235.0 26.55 28.65
TSLA 151218C00240000 C 12/18/15 240.0 24.90 25.70
TSLA 151218C00245000 C 12/18/15 245.0 22.35 23.30
TSLA 151218C00250000 C 12/18/15 250.0 20.30 21.15
TSLA 151218C00255000 C 12/18/15 255.0 17.55 19.60
TSLA 151218C00260000 C 12/18/15 260.0 15.80 17.25
TSLA 151218C00265000 C 12/18/15 265.0 13.95 15.95
TSLA 151218C00270000 C 12/18/15 270.0 12.85 13.60
TSLA 151218C00275000 C 12/18/15 275.0 11.10 12.10
TSLA 151218C00280000 C 12/18/15 280.0 9.75 10.75
TSLA 151218C00285000 C 12/18/15 285.0 8.60 10.25
TSLA 151218C00290000 C 12/18/15 290.0 7.55 8.95
TSLA 151218C00295000 C 12/18/15 295.0 6.65 8.00
TSLA 151218C00300000 C 12/18/15 300.0 6.15 6.60
TSLA 151218C00305000 C 12/18/15 305.0 4.95 6.25
TSLA 151218C00310000 C 12/18/15 310.0 4.40 5.60
TSLA 151218C00320000 C 12/18/15 320.0 3.30 4.20
TSLA 151218C00330000 C 12/18/15 330.0 2.57 3.50
TSLA 151218C00340000 C 12/18/15 340.0 1.90 2.45
TSLA 151218C00350000 C 12/18/15 350.0 1.43 1.88
TSLA 151218C00360000 C 12/18/15 360.0 1.11 1.43
TSLA 151218C00370000 C 12/18/15 370.0 0.72 1.41
TSLA 151218C00380000 C 12/18/15 380.0 0.50 1.05
TSLA 151218C00390000 C 12/18/15 390.0 0.50 0.99
TSLA 151218C00400000 C 12/18/15 400.0 0.28 0.86
TSLA 151218C00410000 C 12/18/15 410.0 0.25 0.76
TSLA 151218P00105000 P 12/18/15 105.0 0.51 1.11
TSLA 151218P00110000 P 12/18/15 110.0 0.57 1.23
TSLA 151218P00115000 P 12/18/15 115.0 0.84 1.37
TSLA 151218P00120000 P 12/18/15 120.0 0.98 1.50
TSLA 151218P00125000 P 12/18/15 125.0 1.14 1.76
TSLA 151218P00130000 P 12/18/15 130.0 1.35 1.95
TSLA 151218P00135000 P 12/18/15 135.0 1.60 2.21
TSLA 151218P00140000 P 12/18/15 140.0 1.88 2.61
TSLA 151218P00145000 P 12/18/15 145.0 2.21 2.94
TSLA 151218P00150000 P 12/18/15 150.0 2.58 3.25
TSLA 151218P00155000 P 12/18/15 155.0 3.00 3.65
TSLA 151218P00160000 P 12/18/15 160.0 3.50 4.35
TSLA 151218P00165000 P 12/18/15 165.0 4.05 4.75
TSLA 151218P00170000 P 12/18/15 170.0 4.75 5.45
TSLA 151218P00175000 P 12/18/15 175.0 5.75 6.30
TSLA 151218P00180000 P 12/18/15 180.0 6.50 7.05
TSLA 151218P00185000 P 12/18/15 185.0 7.10 8.00
TSLA 151218P00190000 P 12/18/15 190.0 8.05 9.15
TSLA 151218P00195000 P 12/18/15 195.0 9.20 10.25
TSLA 151218P00200000 P 12/18/15 200.0 10.75 11.65
TSLA 151218P00205000 P 12/18/15 205.0 11.75 13.15
TSLA 151218P00210000 P 12/18/15 210.0 13.95 14.55
TSLA 151218P00215000 P 12/18/15 215.0 14.85 16.10
TSLA 151218P00220000 P 12/18/15 220.0 17.40 18.05
TSLA 151218P00225000 P 12/18/15 225.0 19.00 20.00
TSLA 151218P00230000 P 12/18/15 230.0 21.60 22.75
TSLA 151218P00235000 P 12/18/15 235.0 23.15 25.15
TSLA 151218P00240000 P 12/18/15 240.0 26.30 27.30
TSLA 151218P00245000 P 12/18/15 245.0 28.90 29.80
TSLA 151218P00250000 P 12/18/15 250.0 31.65 32.70
TSLA 151218P00255000 P 12/18/15 255.0 34.15 36.30
TSLA 151218P00260000 P 12/18/15 260.0 37.30 39.40
TSLA 151218P00265000 P 12/18/15 265.0 40.20 42.65
TSLA 151218P00270000 P 12/18/15 270.0 44.00 46.10
TSLA 151218P00275000 P 12/18/15 275.0 47.60 49.55
TSLA 151218P00280000 P 12/18/15 280.0 51.05 53.75
TSLA 151218P00285000 P 12/18/15 285.0 54.95 57.00
TSLA 151218P00290000 P 12/18/15 290.0 58.80 61.20
TSLA 151218P00295000 P 12/18/15 295.0 63.00 65.15
TSLA 151218P00300000 P 12/18/15 300.0 66.55 69.40
TSLA 151218P00305000 P 12/18/15 305.0 70.85 73.55
TSLA 151218P00310000 P 12/18/15 310.0 75.25 77.95
TSLA 151218P00320000 P 12/18/15 320.0 83.95 86.55
TSLA 151218P00330000 P 12/18/15 330.0 93.25 95.65
TSLA 151218P00340000 P 12/18/15 340.0 102.10 105.25
TSLA 151218P00350000 P 12/18/15 350.0 111.80 114.50
TSLA 151218P00360000 P 12/18/15 360.0 121.20 124.10
TSLA 151218P00370000 P 12/18/15 370.0 130.50 134.05
TSLA 151218P00380000 P 12/18/15 380.0 140.15 143.85
TSLA 151218P00390000 P 12/18/15 390.0 149.95 153.65
TSLA 151218P00400000 P 12/18/15 400.0 159.80 163.55
TSLA 151218P00410000 P 12/18/15 410.0 169.65 173.50
TSLA 160115C00012500 C 01/15/16 12.5 224.40 228.45
TSLA 160115C00015000 C 01/15/16 15.0 222.00 225.95
TSLA 160115C00017500 C 01/15/16 17.5 219.35 223.45
TSLA 160115C00020000 C 01/15/16 20.0 216.90 220.95
TSLA 160115C00022500 C 01/15/16 22.5 214.40 218.45
TSLA 160115C00025000 C 01/15/16 25.0 211.90 215.95
TSLA 160115C00030000 C 01/15/16 30.0 206.90 210.95
TSLA 160115C00035000 C 01/15/16 35.0 201.85 205.95
TSLA 160115C00040000 C 01/15/16 40.0 196.90 200.95
TSLA 160115C00045000 C 01/15/16 45.0 191.90 195.95
TSLA 160115C00050000 C 01/15/16 50.0 187.10 190.95
TSLA 160115C00055000 C 01/15/16 55.0 181.95 185.95
TSLA 160115C00060000 C 01/15/16 60.0 177.15 181.00
TSLA 160115C00065000 C 01/15/16 65.0 172.30 176.05
TSLA 160115C00070000 C 01/15/16 70.0 167.35 171.10
TSLA 160115C00075000 C 01/15/16 75.0 162.30 166.15
TSLA 160115C00080000 C 01/15/16 80.0 157.40 161.20
TSLA 160115C00085000 C 01/15/16 85.0 152.55 156.25
TSLA 160115C00090000 C 01/15/16 90.0 147.80 151.30
TSLA 160115C00095000 C 01/15/16 95.0 142.75 146.45
TSLA 160115C00100000 C 01/15/16 100.0 138.15 141.50
TSLA 160115C00105000 C 01/15/16 105.0 133.20 136.70
TSLA 160115C00110000 C 01/15/16 110.0 128.35 131.85
TSLA 160115C00115000 C 01/15/16 115.0 123.60 127.00
TSLA 160115C00120000 C 01/15/16 120.0 118.75 122.20
TSLA 160115C00125000 C 01/15/16 125.0 114.00 117.40
TSLA 160115C00130000 C 01/15/16 130.0 109.35 112.75
TSLA 160115C00135000 C 01/15/16 135.0 104.60 107.60
TSLA 160115C00140000 C 01/15/16 140.0 100.40 102.55
TSLA 160115C00145000 C 01/15/16 145.0 95.10 98.80
TSLA 160115C00150000 C 01/15/16 150.0 90.75 93.80
TSLA 160115C00155000 C 01/15/16 155.0 86.35 89.05
TSLA 160115C00160000 C 01/15/16 160.0 81.75 84.60
TSLA 160115C00165000 C 01/15/16 165.0 77.70 80.25
TSLA 160115C00170000 C 01/15/16 170.0 73.50 75.65
TSLA 160115C00175000 C 01/15/16 175.0 69.65 71.75
TSLA 160115C00180000 C 01/15/16 180.0 65.55 67.90
TSLA 160115C00185000 C 01/15/16 185.0 61.70 64.00
TSLA 160115C00190000 C 01/15/16 190.0 57.45 59.95
TSLA 160115C00195000 C 01/15/16 195.0 53.55 56.45
TSLA 160115C00200000 C 01/15/16 200.0 51.10 52.35
TSLA 160115C00205000 C 01/15/16 205.0 46.90 49.35
TSLA 160115C00210000 C 01/15/16 210.0 44.40 45.60
TSLA 160115C00215000 C 01/15/16 215.0 41.25 42.50
TSLA 160115C00220000 C 01/15/16 220.0 38.20 39.30
TSLA 160115C00225000 C 01/15/16 225.0 35.10 36.40
TSLA 160115C00230000 C 01/15/16 230.0 32.45 33.60
TSLA 160115C00235000 C 01/15/16 235.0 29.90 30.95
TSLA 160115C00240000 C 01/15/16 240.0 27.45 28.40
TSLA 160115C00245000 C 01/15/16 245.0 25.20 26.00
TSLA 160115C00250000 C 01/15/16 250.0 23.00 23.75
TSLA 160115C00255000 C 01/15/16 255.0 20.70 21.65
TSLA 160115C00260000 C 01/15/16 260.0 18.70 19.75
TSLA 160115C00265000 C 01/15/16 265.0 17.15 17.90
TSLA 160115C00270000 C 01/15/16 270.0 15.35 16.15
TSLA 160115C00275000 C 01/15/16 275.0 13.95 14.55
TSLA 160115C00280000 C 01/15/16 280.0 12.55 13.15
TSLA 160115C00285000 C 01/15/16 285.0 11.25 11.85
TSLA 160115C00290000 C 01/15/16 290.0 10.15 10.65
TSLA 160115C00295000 C 01/15/16 295.0 8.70 10.00
TSLA 160115C00300000 C 01/15/16 300.0 8.00 9.05
TSLA 160115C00305000 C 01/15/16 305.0 6.95 8.20
TSLA 160115C00310000 C 01/15/16 310.0 6.15 7.40
TSLA 160115C00315000 C 01/15/16 315.0 5.50 6.65
TSLA 160115C00320000 C 01/15/16 320.0 4.80 6.00
TSLA 160115C00325000 C 01/15/16 325.0 4.30 5.00
TSLA 160115C00330000 C 01/15/16 330.0 3.95 4.85
TSLA 160115C00335000 C 01/15/16 335.0 3.45 4.35
TSLA 160115C00340000 C 01/15/16 340.0 2.97 3.95
TSLA 160115C00345000 C 01/15/16 345.0 2.60 3.55
TSLA 160115C00350000 C 01/15/16 350.0 2.24 2.93
TSLA 160115C00355000 C 01/15/16 355.0 2.01 2.85
TSLA 160115C00360000 C 01/15/16 360.0 1.77 2.58
TSLA 160115C00365000 C 01/15/16 365.0 1.58 2.33
TSLA 160115C00370000 C 01/15/16 370.0 1.33 2.12
TSLA 160115C00375000 C 01/15/16 375.0 1.27 1.69
TSLA 160115C00380000 C 01/15/16 380.0 0.99 1.70
TSLA 160115C00385000 C 01/15/16 385.0 0.74 1.55
TSLA 160115C00390000 C 01/15/16 390.0 0.77 1.58
TSLA 160115C00395000 C 01/15/16 395.0 0.66 1.43
TSLA 160115C00400000 C 01/15/16 400.0 0.77 1.30
TSLA 160115C00405000 C 01/15/16 405.0 0.38 1.27
TSLA 160115C00410000 C 01/15/16 410.0 0.50 1.20
TSLA 160115C00415000 C 01/15/16 415.0 0.40 1.17
TSLA 160115C00420000 C 01/15/16 420.0 0.34 1.11
TSLA 160115C00425000 C 01/15/16 425.0 0.12 0.75
TSLA 160115C00430000 C 01/15/16 430.0 0.23 0.78
TSLA 160115C00435000 C 01/15/16 435.0 0.18 0.94
TSLA 160115C00440000 C 01/15/16 440.0 0.15 0.91
TSLA 160115C00445000 C 01/15/16 445.0 0.11 0.88
TSLA 160115C00450000 C 01/15/16 450.0 0.08 0.56
TSLA 160115C00455000 C 01/15/16 455.0 0.04 0.82
TSLA 160115C00460000 C 01/15/16 460.0 0.02 0.69
TSLA 160115C00465000 C 01/15/16 465.0 0.00 0.54
TSLA 160115C00470000 C 01/15/16 470.0 0.00 0.51
TSLA 160115C00480000 C 01/15/16 480.0 0.00 0.73
TSLA 160115C00490000 C 01/15/16 490.0 0.02 0.70
TSLA 160115C00500000 C 01/15/16 500.0 0.05 0.40
TSLA 160115C00510000 C 01/15/16 510.0 0.00 0.36
TSLA 160115C00520000 C 01/15/16 520.0 0.00 0.64
TSLA 160115C00530000 C 01/15/16 530.0 0.00 0.66
TSLA 160115C00540000 C 01/15/16 540.0 0.00 0.60
TSLA 160115C00550000 C 01/15/16 550.0 0.05 0.66
TSLA 160115C00560000 C 01/15/16 560.0 0.00 0.63
TSLA 160115P00012500 P 01/15/16 12.5 0.00 0.03
TSLA 160115P00015000 P 01/15/16 15.0 0.00 0.03
TSLA 160115P00017500 P 01/15/16 17.5 0.00 0.13
TSLA 160115P00020000 P 01/15/16 20.0 0.01 0.05
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.13
TSLA 160115P00025000 P 01/15/16 25.0 0.02 0.06
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.14
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.16
TSLA 160115P00040000 P 01/15/16 40.0 0.00 0.15
TSLA 160115P00045000 P 01/15/16 45.0 0.00 0.35
TSLA 160115P00050000 P 01/15/16 50.0 0.11 0.30
TSLA 160115P00055000 P 01/15/16 55.0 0.00 0.72
TSLA 160115P00060000 P 01/15/16 60.0 0.05 0.61
TSLA 160115P00065000 P 01/15/16 65.0 0.09 0.76
TSLA 160115P00070000 P 01/15/16 70.0 0.15 0.86
TSLA 160115P00075000 P 01/15/16 75.0 0.35 0.76
TSLA 160115P00080000 P 01/15/16 80.0 0.33 0.80
TSLA 160115P00085000 P 01/15/16 85.0 0.40 1.05
TSLA 160115P00090000 P 01/15/16 90.0 0.60 1.19
TSLA 160115P00095000 P 01/15/16 95.0 0.53 1.29
TSLA 160115P00100000 P 01/15/16 100.0 0.69 1.28
TSLA 160115P00105000 P 01/15/16 105.0 0.86 1.44
TSLA 160115P00110000 P 01/15/16 110.0 0.91 1.73
TSLA 160115P00115000 P 01/15/16 115.0 1.17 1.90
TSLA 160115P00120000 P 01/15/16 120.0 1.22 2.13
TSLA 160115P00125000 P 01/15/16 125.0 1.49 2.36
TSLA 160115P00130000 P 01/15/16 130.0 1.87 2.65
TSLA 160115P00135000 P 01/15/16 135.0 2.31 2.98
TSLA 160115P00140000 P 01/15/16 140.0 2.72 3.20
TSLA 160115P00145000 P 01/15/16 145.0 3.00 3.75
TSLA 160115P00150000 P 01/15/16 150.0 3.50 4.20
TSLA 160115P00155000 P 01/15/16 155.0 4.05 4.90
TSLA 160115P00160000 P 01/15/16 160.0 4.95 5.35
TSLA 160115P00165000 P 01/15/16 165.0 5.30 6.20
TSLA 160115P00170000 P 01/15/16 170.0 6.05 7.05
TSLA 160115P00175000 P 01/15/16 175.0 6.85 7.90
TSLA 160115P00180000 P 01/15/16 180.0 8.20 8.70
TSLA 160115P00185000 P 01/15/16 185.0 9.25 9.65
TSLA 160115P00190000 P 01/15/16 190.0 10.35 11.05
TSLA 160115P00195000 P 01/15/16 195.0 11.10 12.45
TSLA 160115P00200000 P 01/15/16 200.0 13.05 13.40
TSLA 160115P00205000 P 01/15/16 205.0 14.65 15.25
TSLA 160115P00210000 P 01/15/16 210.0 16.15 16.95
TSLA 160115P00215000 P 01/15/16 215.0 18.05 18.85
TSLA 160115P00220000 P 01/15/16 220.0 20.05 20.75
TSLA 160115P00225000 P 01/15/16 225.0 22.10 22.85
TSLA 160115P00230000 P 01/15/16 230.0 24.25 25.10
TSLA 160115P00235000 P 01/15/16 235.0 26.55 27.45
TSLA 160115P00240000 P 01/15/16 240.0 29.10 29.95
TSLA 160115P00245000 P 01/15/16 245.0 31.50 32.85
TSLA 160115P00250000 P 01/15/16 250.0 34.45 35.45
TSLA 160115P00255000 P 01/15/16 255.0 37.10 38.35
TSLA 160115P00260000 P 01/15/16 260.0 40.35 41.50
TSLA 160115P00265000 P 01/15/16 265.0 43.40 44.70
TSLA 160115P00270000 P 01/15/16 270.0 46.70 48.05
TSLA 160115P00275000 P 01/15/16 275.0 50.10 51.80
TSLA 160115P00280000 P 01/15/16 280.0 53.70 55.25
TSLA 160115P00285000 P 01/15/16 285.0 57.40 59.30
TSLA 160115P00290000 P 01/15/16 290.0 61.20 62.50
TSLA 160115P00295000 P 01/15/16 295.0 65.00 67.55
TSLA 160115P00300000 P 01/15/16 300.0 68.95 71.55
TSLA 160115P00305000 P 01/15/16 305.0 72.85 75.55
TSLA 160115P00310000 P 01/15/16 310.0 77.30 79.80
TSLA 160115P00315000 P 01/15/16 315.0 81.80 84.10
TSLA 160115P00320000 P 01/15/16 320.0 85.65 88.10
TSLA 160115P00325000 P 01/15/16 325.0 90.45 92.55
TSLA 160115P00330000 P 01/15/16 330.0 94.60 96.90
TSLA 160115P00335000 P 01/15/16 335.0 99.15 101.85
TSLA 160115P00340000 P 01/15/16 340.0 103.80 106.25
TSLA 160115P00345000 P 01/15/16 345.0 107.95 111.15
TSLA 160115P00350000 P 01/15/16 350.0 112.95 115.65
TSLA 160115P00355000 P 01/15/16 355.0 117.10 120.40
TSLA 160115P00360000 P 01/15/16 360.0 121.50 125.05
TSLA 160115P00365000 P 01/15/16 365.0 126.85 129.85
TSLA 160115P00370000 P 01/15/16 370.0 131.85 134.85
TSLA 160115P00375000 P 01/15/16 375.0 136.70 139.55
TSLA 160115P00380000 P 01/15/16 380.0 140.95 144.25
TSLA 160115P00385000 P 01/15/16 385.0 146.40 149.35
TSLA 160115P00390000 P 01/15/16 390.0 150.95 154.30
TSLA 160115P00395000 P 01/15/16 395.0 155.35 159.05
TSLA 160115P00400000 P 01/15/16 400.0 160.20 163.95
TSLA 160115P00405000 P 01/15/16 405.0 165.15 168.80
TSLA 160115P00410000 P 01/15/16 410.0 170.05 173.85
TSLA 160115P00415000 P 01/15/16 415.0 174.90 178.80
TSLA 160115P00420000 P 01/15/16 420.0 179.80 183.70
TSLA 160115P00425000 P 01/15/16 425.0 184.70 188.60
TSLA 160115P00430000 P 01/15/16 430.0 189.80 193.50
TSLA 160115P00435000 P 01/15/16 435.0 194.60 198.35
TSLA 160115P00440000 P 01/15/16 440.0 199.65 203.40
TSLA 160115P00445000 P 01/15/16 445.0 204.60 208.35
TSLA 160115P00450000 P 01/15/16 450.0 209.55 213.40
TSLA 160115P00455000 P 01/15/16 455.0 214.50 218.45
TSLA 160115P00460000 P 01/15/16 460.0 219.45 223.25
TSLA 160115P00465000 P 01/15/16 465.0 224.50 228.20
TSLA 160115P00470000 P 01/15/16 470.0 229.40 233.35
TSLA 160115P00480000 P 01/15/16 480.0 239.40 243.15
TSLA 160115P00490000 P 01/15/16 490.0 249.35 253.15
TSLA 160115P00500000 P 01/15/16 500.0 259.35 263.10
TSLA 160115P00510000 P 01/15/16 510.0 269.30 273.20
TSLA 160115P00520000 P 01/15/16 520.0 279.25 283.25
TSLA 160115P00530000 P 01/15/16 530.0 289.20 293.10
TSLA 160115P00540000 P 01/15/16 540.0 299.20 303.10
TSLA 160115P00550000 P 01/15/16 550.0 309.15 313.20
TSLA 160115P00560000 P 01/15/16 560.0 319.15 323.15
TSLA 160318C00115000 C 03/18/16 115.0 124.15 128.10
TSLA 160318C00120000 C 03/18/16 120.0 119.25 123.40
TSLA 160318C00125000 C 03/18/16 125.0 114.90 118.85
TSLA 160318C00130000 C 03/18/16 130.0 110.25 114.30
TSLA 160318C00135000 C 03/18/16 135.0 105.55 109.20
TSLA 160318C00140000 C 03/18/16 140.0 101.10 104.65
TSLA 160318C00145000 C 03/18/16 145.0 96.60 100.50
TSLA 160318C00150000 C 03/18/16 150.0 92.70 95.75
TSLA 160318C00155000 C 03/18/16 155.0 88.25 90.80
TSLA 160318C00160000 C 03/18/16 160.0 84.30 87.15
TSLA 160318C00165000 C 03/18/16 165.0 80.05 83.25
TSLA 160318C00170000 C 03/18/16 170.0 76.05 79.05
TSLA 160318C00175000 C 03/18/16 175.0 72.40 75.45
TSLA 160318C00180000 C 03/18/16 180.0 68.40 71.60
TSLA 160318C00185000 C 03/18/16 185.0 64.75 67.20
TSLA 160318C00190000 C 03/18/16 190.0 61.05 63.60
TSLA 160318C00195000 C 03/18/16 195.0 57.65 60.25
TSLA 160318C00200000 C 03/18/16 200.0 55.50 56.75
TSLA 160318C00205000 C 03/18/16 205.0 50.95 53.45
TSLA 160318C00210000 C 03/18/16 210.0 47.85 50.55
TSLA 160318C00215000 C 03/18/16 215.0 44.85 47.45
TSLA 160318C00220000 C 03/18/16 220.0 42.45 44.65
TSLA 160318C00225000 C 03/18/16 225.0 39.60 41.80
TSLA 160318C00230000 C 03/18/16 230.0 36.95 39.50
TSLA 160318C00235000 C 03/18/16 235.0 34.35 36.85
TSLA 160318C00240000 C 03/18/16 240.0 32.20 34.45
TSLA 160318C00245000 C 03/18/16 245.0 30.15 31.80
TSLA 160318C00250000 C 03/18/16 250.0 28.05 30.30
TSLA 160318C00255000 C 03/18/16 255.0 25.90 27.70
TSLA 160318C00260000 C 03/18/16 260.0 23.55 26.40
TSLA 160318C00265000 C 03/18/16 265.0 21.90 24.65
TSLA 160318C00270000 C 03/18/16 270.0 20.35 22.90
TSLA 160318C00275000 C 03/18/16 275.0 18.60 20.95
TSLA 160318C00280000 C 03/18/16 280.0 17.15 19.65
TSLA 160318C00285000 C 03/18/16 285.0 16.05 18.50
TSLA 160318C00290000 C 03/18/16 290.0 14.75 17.15
TSLA 160318C00295000 C 03/18/16 295.0 13.40 16.10
TSLA 160318C00300000 C 03/18/16 300.0 12.65 14.85
TSLA 160318C00305000 C 03/18/16 305.0 11.45 13.80
TSLA 160318C00310000 C 03/18/16 310.0 10.25 13.10
TSLA 160318C00315000 C 03/18/16 315.0 9.80 12.35
TSLA 160318C00320000 C 03/18/16 320.0 8.95 11.65
TSLA 160318C00325000 C 03/18/16 325.0 8.10 10.55
TSLA 160318C00330000 C 03/18/16 330.0 7.40 10.00
TSLA 160318C00335000 C 03/18/16 335.0 6.70 9.45
TSLA 160318C00340000 C 03/18/16 340.0 6.00 8.30
TSLA 160318C00345000 C 03/18/16 345.0 5.40 8.20
TSLA 160318C00350000 C 03/18/16 350.0 4.90 7.70
TSLA 160318C00355000 C 03/18/16 355.0 4.45 7.15
TSLA 160318C00360000 C 03/18/16 360.0 4.00 6.65
TSLA 160318C00365000 C 03/18/16 365.0 3.70 6.20
TSLA 160318C00370000 C 03/18/16 370.0 3.35 5.80
TSLA 160318C00380000 C 03/18/16 380.0 2.46 5.30
TSLA 160318C00390000 C 03/18/16 390.0 2.16 4.30
TSLA 160318C00400000 C 03/18/16 400.0 2.17 4.35
TSLA 160318C00410000 C 03/18/16 410.0 1.64 3.45
TSLA 160318C00420000 C 03/18/16 420.0 1.17 3.95
TSLA 160318C00430000 C 03/18/16 430.0 1.13 2.89
TSLA 160318C00440000 C 03/18/16 440.0 0.91 2.68
TSLA 160318C00450000 C 03/18/16 450.0 0.80 2.51
TSLA 160318C00460000 C 03/18/16 460.0 0.64 2.30
TSLA 160318C00470000 C 03/18/16 470.0 0.55 2.19
TSLA 160318P00115000 P 03/18/16 115.0 2.21 3.80
TSLA 160318P00120000 P 03/18/16 120.0 2.57 4.15
TSLA 160318P00125000 P 03/18/16 125.0 2.81 4.55
TSLA 160318P00130000 P 03/18/16 130.0 3.40 4.80
TSLA 160318P00135000 P 03/18/16 135.0 3.55 5.25
TSLA 160318P00140000 P 03/18/16 140.0 4.05 6.00
TSLA 160318P00145000 P 03/18/16 145.0 4.60 6.65
TSLA 160318P00150000 P 03/18/16 150.0 4.95 7.25
TSLA 160318P00155000 P 03/18/16 155.0 5.70 8.10
TSLA 160318P00160000 P 03/18/16 160.0 7.00 9.00
TSLA 160318P00165000 P 03/18/16 165.0 7.45 9.90
TSLA 160318P00170000 P 03/18/16 170.0 8.40 10.85
TSLA 160318P00175000 P 03/18/16 175.0 9.45 11.85
TSLA 160318P00180000 P 03/18/16 180.0 10.60 12.80
TSLA 160318P00185000 P 03/18/16 185.0 11.85 14.15
TSLA 160318P00190000 P 03/18/16 190.0 13.35 15.45
TSLA 160318P00195000 P 03/18/16 195.0 14.85 16.65
TSLA 160318P00200000 P 03/18/16 200.0 16.45 18.35
TSLA 160318P00205000 P 03/18/16 205.0 18.10 20.60
TSLA 160318P00210000 P 03/18/16 210.0 20.05 22.30
TSLA 160318P00215000 P 03/18/16 215.0 22.15 24.25
TSLA 160318P00220000 P 03/18/16 220.0 24.15 26.85
TSLA 160318P00225000 P 03/18/16 225.0 26.45 28.80
TSLA 160318P00230000 P 03/18/16 230.0 28.80 31.65
TSLA 160318P00235000 P 03/18/16 235.0 31.20 33.60
TSLA 160318P00240000 P 03/18/16 240.0 33.80 36.75
TSLA 160318P00245000 P 03/18/16 245.0 37.05 38.60
TSLA 160318P00250000 P 03/18/16 250.0 39.70 41.15
TSLA 160318P00255000 P 03/18/16 255.0 42.90 44.70
TSLA 160318P00260000 P 03/18/16 260.0 45.75 47.90
TSLA 160318P00265000 P 03/18/16 265.0 49.10 51.25
TSLA 160318P00270000 P 03/18/16 270.0 52.15 54.65
TSLA 160318P00275000 P 03/18/16 275.0 55.75 58.30
TSLA 160318P00280000 P 03/18/16 280.0 58.50 61.65
TSLA 160318P00285000 P 03/18/16 285.0 62.80 65.00
TSLA 160318P00290000 P 03/18/16 290.0 66.00 68.55
TSLA 160318P00295000 P 03/18/16 295.0 69.25 73.05
TSLA 160318P00300000 P 03/18/16 300.0 73.75 76.70
TSLA 160318P00305000 P 03/18/16 305.0 77.45 80.90
TSLA 160318P00310000 P 03/18/16 310.0 81.70 84.65
TSLA 160318P00315000 P 03/18/16 315.0 85.80 88.45
TSLA 160318P00320000 P 03/18/16 320.0 90.05 93.05
TSLA 160318P00325000 P 03/18/16 325.0 94.55 97.25
TSLA 160318P00330000 P 03/18/16 330.0 98.85 101.70
TSLA 160318P00335000 P 03/18/16 335.0 102.75 106.05
TSLA 160318P00340000 P 03/18/16 340.0 107.60 110.25
TSLA 160318P00345000 P 03/18/16 345.0 111.85 114.90
TSLA 160318P00350000 P 03/18/16 350.0 116.30 119.35
TSLA 160318P00355000 P 03/18/16 355.0 120.90 123.55
TSLA 160318P00360000 P 03/18/16 360.0 125.30 128.45
TSLA 160318P00365000 P 03/18/16 365.0 129.90 132.65
TSLA 160318P00370000 P 03/18/16 370.0 134.50 137.60
TSLA 160318P00380000 P 03/18/16 380.0 143.85 146.70
TSLA 160318P00390000 P 03/18/16 390.0 153.50 156.75
TSLA 160318P00400000 P 03/18/16 400.0 162.60 166.20
TSLA 160318P00410000 P 03/18/16 410.0 172.55 175.80
TSLA 160318P00420000 P 03/18/16 420.0 181.95 185.70
TSLA 160318P00430000 P 03/18/16 430.0 191.95 195.15
TSLA 160318P00440000 P 03/18/16 440.0 201.00 205.00
TSLA 160318P00450000 P 03/18/16 450.0 210.70 214.70
TSLA 160318P00460000 P 03/18/16 460.0 220.50 224.55
TSLA 160318P00470000 P 03/18/16 470.0 230.35 234.35
TSLA 170120C00050000 C 01/20/17 50.0 186.75 191.50
TSLA 170120C00055000 C 01/20/17 55.0 182.00 186.50
TSLA 170120C00060000 C 01/20/17 60.0 177.05 181.95
TSLA 170120C00065000 C 01/20/17 65.0 172.50 177.40
TSLA 170120C00070000 C 01/20/17 70.0 167.80 172.50
TSLA 170120C00075000 C 01/20/17 75.0 163.40 167.90
TSLA 170120C00080000 C 01/20/17 80.0 158.55 163.45
TSLA 170120C00085000 C 01/20/17 85.0 154.05 158.90
TSLA 170120C00090000 C 01/20/17 90.0 149.60 154.40
TSLA 170120C00095000 C 01/20/17 95.0 145.05 149.90
TSLA 170120C00100000 C 01/20/17 100.0 141.20 145.50
TSLA 170120C00105000 C 01/20/17 105.0 136.70 141.45
TSLA 170120C00110000 C 01/20/17 110.0 132.50 137.00
TSLA 170120C00115000 C 01/20/17 115.0 128.50 133.00
TSLA 170120C00120000 C 01/20/17 120.0 124.10 128.90
TSLA 170120C00125000 C 01/20/17 125.0 120.70 124.45
TSLA 170120C00130000 C 01/20/17 130.0 116.80 120.50
TSLA 170120C00135000 C 01/20/17 135.0 112.50 116.55
TSLA 170120C00140000 C 01/20/17 140.0 109.25 112.75
TSLA 170120C00145000 C 01/20/17 145.0 105.50 109.05
TSLA 170120C00150000 C 01/20/17 150.0 101.95 104.95
TSLA 170120C00155000 C 01/20/17 155.0 98.25 101.85
TSLA 170120C00160000 C 01/20/17 160.0 95.10 98.35
TSLA 170120C00165000 C 01/20/17 165.0 91.35 94.95
TSLA 170120C00170000 C 01/20/17 170.0 88.40 91.45
TSLA 170120C00175000 C 01/20/17 175.0 84.70 87.95
TSLA 170120C00180000 C 01/20/17 180.0 81.65 84.95
TSLA 170120C00185000 C 01/20/17 185.0 78.55 81.95
TSLA 170120C00190000 C 01/20/17 190.0 75.50 79.00
TSLA 170120C00195000 C 01/20/17 195.0 73.15 76.40
TSLA 170120C00200000 C 01/20/17 200.0 70.25 72.50
TSLA 170120C00210000 C 01/20/17 210.0 65.00 68.45
TSLA 170120C00220000 C 01/20/17 220.0 59.90 63.05
TSLA 170120C00230000 C 01/20/17 230.0 55.30 58.00
TSLA 170120C00240000 C 01/20/17 240.0 51.20 54.40
TSLA 170120C00250000 C 01/20/17 250.0 47.10 50.15
TSLA 170120C00260000 C 01/20/17 260.0 43.15 45.00
TSLA 170120C00270000 C 01/20/17 270.0 39.45 41.30
TSLA 170120C00280000 C 01/20/17 280.0 36.10 38.90
TSLA 170120C00290000 C 01/20/17 290.0 33.10 36.10
TSLA 170120C00300000 C 01/20/17 300.0 30.05 33.45
TSLA 170120C00310000 C 01/20/17 310.0 28.15 31.50
TSLA 170120C00320000 C 01/20/17 320.0 26.70 28.10
TSLA 170120C00330000 C 01/20/17 330.0 23.35 25.10
TSLA 170120C00340000 C 01/20/17 340.0 21.25 24.60
TSLA 170120C00350000 C 01/20/17 350.0 19.35 23.00
TSLA 170120C00360000 C 01/20/17 360.0 17.55 21.05
TSLA 170120C00370000 C 01/20/17 370.0 16.70 19.50
TSLA 170120C00380000 C 01/20/17 380.0 15.75 18.05
TSLA 170120C00390000 C 01/20/17 390.0 13.55 16.75
TSLA 170120C00400000 C 01/20/17 400.0 11.85 15.55
TSLA 170120C00410000 C 01/20/17 410.0 10.75 14.45
TSLA 170120C00420000 C 01/20/17 420.0 9.70 13.45
TSLA 170120C00430000 C 01/20/17 430.0 9.25 12.55
TSLA 170120C00440000 C 01/20/17 440.0 8.45 11.70
TSLA 170120C00450000 C 01/20/17 450.0 7.75 10.95
TSLA 170120C00460000 C 01/20/17 460.0 7.05 10.25
TSLA 170120C00470000 C 01/20/17 470.0 6.45 9.65
TSLA 170120C00480000 C 01/20/17 480.0 6.90 7.80
TSLA 170120C00490000 C 01/20/17 490.0 6.15 7.20
TSLA 170120P00050000 P 01/20/17 50.0 1.32 2.08
TSLA 170120P00055000 P 01/20/17 55.0 1.00 2.79
TSLA 170120P00060000 P 01/20/17 60.0 1.25 4.35
TSLA 170120P00065000 P 01/20/17 65.0 2.05 3.70
TSLA 170120P00070000 P 01/20/17 70.0 2.07 3.70
TSLA 170120P00075000 P 01/20/17 75.0 2.60 4.15
TSLA 170120P00080000 P 01/20/17 80.0 3.80 4.60
TSLA 170120P00085000 P 01/20/17 85.0 3.80 6.65
TSLA 170120P00090000 P 01/20/17 90.0 4.30 5.70
TSLA 170120P00095000 P 01/20/17 95.0 4.80 7.85
TSLA 170120P00100000 P 01/20/17 100.0 5.30 7.25
TSLA 170120P00105000 P 01/20/17 105.0 5.85 9.20
TSLA 170120P00110000 P 01/20/17 110.0 6.90 10.00
TSLA 170120P00115000 P 01/20/17 115.0 7.50 10.85
TSLA 170120P00120000 P 01/20/17 120.0 8.25 10.50
TSLA 170120P00125000 P 01/20/17 125.0 9.10 12.25
TSLA 170120P00130000 P 01/20/17 130.0 10.35 13.65
TSLA 170120P00135000 P 01/20/17 135.0 12.00 14.25
TSLA 170120P00140000 P 01/20/17 140.0 13.15 15.00
TSLA 170120P00145000 P 01/20/17 145.0 13.40 16.65
TSLA 170120P00150000 P 01/20/17 150.0 14.80 17.00
TSLA 170120P00155000 P 01/20/17 155.0 16.10 19.00
TSLA 170120P00160000 P 01/20/17 160.0 18.45 20.60
TSLA 170120P00165000 P 01/20/17 165.0 19.05 22.10
TSLA 170120P00170000 P 01/20/17 170.0 21.15 23.85
TSLA 170120P00175000 P 01/20/17 175.0 22.55 26.25
TSLA 170120P00180000 P 01/20/17 180.0 24.60 27.60
TSLA 170120P00185000 P 01/20/17 185.0 26.25 30.15
TSLA 170120P00190000 P 01/20/17 190.0 28.30 31.60
TSLA 170120P00195000 P 01/20/17 195.0 30.25 33.75
TSLA 170120P00200000 P 01/20/17 200.0 32.40 35.70
TSLA 170120P00210000 P 01/20/17 210.0 37.05 40.45
TSLA 170120P00220000 P 01/20/17 220.0 42.05 45.50
TSLA 170120P00230000 P 01/20/17 230.0 47.10 50.00
TSLA 170120P00240000 P 01/20/17 240.0 52.75 56.15
TSLA 170120P00250000 P 01/20/17 250.0 58.60 61.95
TSLA 170120P00260000 P 01/20/17 260.0 65.05 68.05
TSLA 170120P00270000 P 01/20/17 270.0 71.40 74.10
TSLA 170120P00280000 P 01/20/17 280.0 78.70 80.50
TSLA 170120P00290000 P 01/20/17 290.0 85.00 88.50
TSLA 170120P00300000 P 01/20/17 300.0 91.95 95.75
TSLA 170120P00310000 P 01/20/17 310.0 99.20 102.75
TSLA 170120P00320000 P 01/20/17 320.0 106.80 110.50
TSLA 170120P00330000 P 01/20/17 330.0 114.60 118.55
TSLA 170120P00340000 P 01/20/17 340.0 122.45 126.15
TSLA 170120P00350000 P 01/20/17 350.0 130.45 133.95
TSLA 170120P00360000 P 01/20/17 360.0 138.80 142.55
TSLA 170120P00370000 P 01/20/17 370.0 147.50 151.60
TSLA 170120P00380000 P 01/20/17 380.0 155.95 159.55
TSLA 170120P00390000 P 01/20/17 390.0 164.45 168.25
TSLA 170120P00400000 P 01/20/17 400.0 173.20 176.90
TSLA 170120P00410000 P 01/20/17 410.0 182.25 186.05
TSLA 170120P00420000 P 01/20/17 420.0 191.20 194.60
TSLA 170120P00430000 P 01/20/17 430.0 200.10 203.75
TSLA 170120P00440000 P 01/20/17 440.0 209.30 213.05
TSLA 170120P00450000 P 01/20/17 450.0 218.60 222.00
TSLA 170120P00460000 P 01/20/17 460.0 227.70 231.30
TSLA 170120P00470000 P 01/20/17 470.0 237.20 241.05
TSLA 170120P00480000 P 01/20/17 480.0 246.60 250.05
TSLA 170120P00490000 P 01/20/17 490.0 255.90 259.60

OPRA data is delayed 15 minutes.