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 (2015-02-20)Premium Content

Tesla Motors Inc (TSLA)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150402C00135000 C 04/02/15 135.0 52.25 54.30
TSLA 150402C00140000 C 04/02/15 140.0 47.10 49.30
TSLA 150402C00145000 C 04/02/15 145.0 42.10 45.70
TSLA 150402C00150000 C 04/02/15 150.0 37.15 39.30
TSLA 150402C00155000 C 04/02/15 155.0 32.05 34.25
TSLA 150402C00157500 C 04/02/15 157.5 30.00 32.65
TSLA 150402C00160000 C 04/02/15 160.0 27.20 29.25
TSLA 150402C00162500 C 04/02/15 162.5 25.75 26.75
TSLA 150402C00165000 C 04/02/15 165.0 23.25 24.25
TSLA 150402C00167500 C 04/02/15 167.5 20.85 21.70
TSLA 150402C00170000 C 04/02/15 170.0 18.30 19.25
TSLA 150402C00172500 C 04/02/15 172.5 15.85 16.75
TSLA 150402C00175000 C 04/02/15 175.0 13.80 14.20
TSLA 150402C00177500 C 04/02/15 177.5 11.40 11.90
TSLA 150402C00180000 C 04/02/15 180.0 9.05 9.40
TSLA 150402C00182500 C 04/02/15 182.5 6.85 7.15
TSLA 150402C00185000 C 04/02/15 185.0 4.90 5.10
TSLA 150402C00187500 C 04/02/15 187.5 3.25 3.45
TSLA 150402C00190000 C 04/02/15 190.0 1.98 2.11
TSLA 150402C00192500 C 04/02/15 192.5 1.09 1.16
TSLA 150402C00195000 C 04/02/15 195.0 0.56 0.61
TSLA 150402C00197500 C 04/02/15 197.5 0.27 0.32
TSLA 150402C00200000 C 04/02/15 200.0 0.13 0.17
TSLA 150402C00202500 C 04/02/15 202.5 0.07 0.10
TSLA 150402C00205000 C 04/02/15 205.0 0.05 0.07
TSLA 150402C00207500 C 04/02/15 207.5 0.01 0.05
TSLA 150402C00210000 C 04/02/15 210.0 0.01 0.06
TSLA 150402C00212500 C 04/02/15 212.5 0.02 0.07
TSLA 150402C00215000 C 04/02/15 215.0 0.02 0.07
TSLA 150402C00217500 C 04/02/15 217.5 0.02 0.05
TSLA 150402C00220000 C 04/02/15 220.0 0.02 0.04
TSLA 150402C00222500 C 04/02/15 222.5 0.01 0.03
TSLA 150402C00225000 C 04/02/15 225.0 0.00 0.02
TSLA 150402C00227500 C 04/02/15 227.5 0.00 0.06
TSLA 150402C00230000 C 04/02/15 230.0 0.00 0.03
TSLA 150402C00232500 C 04/02/15 232.5 0.00 0.03
TSLA 150402C00235000 C 04/02/15 235.0 0.00 0.03
TSLA 150402C00237500 C 04/02/15 237.5 0.00 0.12
TSLA 150402C00240000 C 04/02/15 240.0 0.00 0.12
TSLA 150402C00242500 C 04/02/15 242.5 0.00 0.12
TSLA 150402C00245000 C 04/02/15 245.0 0.00 0.12
TSLA 150402C00247500 C 04/02/15 247.5 0.00 0.12
TSLA 150402C00250000 C 04/02/15 250.0 0.00 0.02
TSLA 150402C00255000 C 04/02/15 255.0 0.00 0.02
TSLA 150402C00260000 C 04/02/15 260.0 0.00 0.02
TSLA 150402P00135000 P 04/02/15 135.0 0.00 0.02
TSLA 150402P00140000 P 04/02/15 140.0 0.00 0.02
TSLA 150402P00145000 P 04/02/15 145.0 0.00 0.03
TSLA 150402P00150000 P 04/02/15 150.0 0.00 0.04
TSLA 150402P00155000 P 04/02/15 155.0 0.00 0.05
TSLA 150402P00157500 P 04/02/15 157.5 0.00 0.06
TSLA 150402P00160000 P 04/02/15 160.0 0.00 0.05
TSLA 150402P00162500 P 04/02/15 162.5 0.00 0.04
TSLA 150402P00165000 P 04/02/15 165.0 0.01 0.04
TSLA 150402P00167500 P 04/02/15 167.5 0.02 0.06
TSLA 150402P00170000 P 04/02/15 170.0 0.05 0.08
TSLA 150402P00172500 P 04/02/15 172.5 0.06 0.10
TSLA 150402P00175000 P 04/02/15 175.0 0.13 0.14
TSLA 150402P00177500 P 04/02/15 177.5 0.18 0.22
TSLA 150402P00180000 P 04/02/15 180.0 0.34 0.40
TSLA 150402P00182500 P 04/02/15 182.5 0.62 0.69
TSLA 150402P00185000 P 04/02/15 185.0 1.13 1.22
TSLA 150402P00187500 P 04/02/15 187.5 1.98 2.05
TSLA 150402P00190000 P 04/02/15 190.0 3.15 3.35
TSLA 150402P00192500 P 04/02/15 192.5 4.70 4.90
TSLA 150402P00195000 P 04/02/15 195.0 6.60 6.95
TSLA 150402P00197500 P 04/02/15 197.5 8.65 9.15
TSLA 150402P00200000 P 04/02/15 200.0 11.00 11.55
TSLA 150402P00202500 P 04/02/15 202.5 13.45 14.00
TSLA 150402P00205000 P 04/02/15 205.0 15.85 16.45
TSLA 150402P00207500 P 04/02/15 207.5 17.80 18.95
TSLA 150402P00210000 P 04/02/15 210.0 20.10 21.50
TSLA 150402P00212500 P 04/02/15 212.5 22.50 23.90
TSLA 150402P00215000 P 04/02/15 215.0 25.00 26.40
TSLA 150402P00217500 P 04/02/15 217.5 26.90 28.90
TSLA 150402P00220000 P 04/02/15 220.0 29.40 31.35
TSLA 150402P00222500 P 04/02/15 222.5 31.85 34.00
TSLA 150402P00225000 P 04/02/15 225.0 34.40 36.35
TSLA 150402P00227500 P 04/02/15 227.5 36.95 39.00
TSLA 150402P00230000 P 04/02/15 230.0 39.25 41.40
TSLA 150402P00232500 P 04/02/15 232.5 41.90 44.00
TSLA 150402P00235000 P 04/02/15 235.0 44.35 48.00
TSLA 150402P00237500 P 04/02/15 237.5 46.40 50.50
TSLA 150402P00240000 P 04/02/15 240.0 49.35 53.00
TSLA 150402P00242500 P 04/02/15 242.5 51.90 55.50
TSLA 150402P00245000 P 04/02/15 245.0 54.35 57.95
TSLA 150402P00247500 P 04/02/15 247.5 56.65 60.25
TSLA 150402P00250000 P 04/02/15 250.0 59.20 62.95
TSLA 150402P00255000 P 04/02/15 255.0 64.40 66.40
TSLA 150402P00260000 P 04/02/15 260.0 69.25 72.95
TSLA 150410C00140000 C 04/10/15 140.0 46.95 49.95
TSLA 150410C00145000 C 04/10/15 145.0 42.00 44.95
TSLA 150410C00150000 C 04/10/15 150.0 37.70 39.95
TSLA 150410C00155000 C 04/10/15 155.0 32.90 34.95
TSLA 150410C00157500 C 04/10/15 157.5 30.60 32.60
TSLA 150410C00160000 C 04/10/15 160.0 28.35 29.90
TSLA 150410C00162500 C 04/10/15 162.5 25.70 27.70
TSLA 150410C00165000 C 04/10/15 165.0 23.35 24.95
TSLA 150410C00167500 C 04/10/15 167.5 21.20 22.40
TSLA 150410C00170000 C 04/10/15 170.0 18.85 20.10
TSLA 150410C00172500 C 04/10/15 172.5 16.55 17.75
TSLA 150410C00175000 C 04/10/15 175.0 14.35 15.35
TSLA 150410C00177500 C 04/10/15 177.5 12.50 12.85
TSLA 150410C00180000 C 04/10/15 180.0 10.45 10.75
TSLA 150410C00182500 C 04/10/15 182.5 8.60 9.35
TSLA 150410C00185000 C 04/10/15 185.0 6.90 7.30
TSLA 150410C00187500 C 04/10/15 187.5 5.45 5.90
TSLA 150410C00190000 C 04/10/15 190.0 4.15 4.35
TSLA 150410C00192500 C 04/10/15 192.5 3.10 3.25
TSLA 150410C00195000 C 04/10/15 195.0 2.26 2.38
TSLA 150410C00197500 C 04/10/15 197.5 1.60 1.75
TSLA 150410C00200000 C 04/10/15 200.0 1.14 1.24
TSLA 150410C00202500 C 04/10/15 202.5 0.81 0.89
TSLA 150410C00205000 C 04/10/15 205.0 0.57 0.65
TSLA 150410C00207500 C 04/10/15 207.5 0.38 0.49
TSLA 150410C00210000 C 04/10/15 210.0 0.27 0.35
TSLA 150410C00212500 C 04/10/15 212.5 0.19 0.29
TSLA 150410C00215000 C 04/10/15 215.0 0.14 0.37
TSLA 150410C00217500 C 04/10/15 217.5 0.10 0.20
TSLA 150410C00220000 C 04/10/15 220.0 0.07 0.13
TSLA 150410C00222500 C 04/10/15 222.5 0.05 0.22
TSLA 150410C00225000 C 04/10/15 225.0 0.00 0.21
TSLA 150410C00227500 C 04/10/15 227.5 0.05 0.20
TSLA 150410C00230000 C 04/10/15 230.0 0.00 0.20
TSLA 150410C00232500 C 04/10/15 232.5 0.00 0.28
TSLA 150410C00235000 C 04/10/15 235.0 0.00 0.07
TSLA 150410C00237500 C 04/10/15 237.5 0.00 0.27
TSLA 150410C00240000 C 04/10/15 240.0 0.00 0.27
TSLA 150410C00242500 C 04/10/15 242.5 0.00 0.26
TSLA 150410C00245000 C 04/10/15 245.0 0.00 0.26
TSLA 150410C00247500 C 04/10/15 247.5 0.00 0.24
TSLA 150410C00250000 C 04/10/15 250.0 0.00 0.22
TSLA 150410P00140000 P 04/10/15 140.0 0.00 0.14
TSLA 150410P00145000 P 04/10/15 145.0 0.00 0.08
TSLA 150410P00150000 P 04/10/15 150.0 0.02 0.10
TSLA 150410P00155000 P 04/10/15 155.0 0.05 0.13
TSLA 150410P00157500 P 04/10/15 157.5 0.07 0.17
TSLA 150410P00160000 P 04/10/15 160.0 0.11 0.20
TSLA 150410P00162500 P 04/10/15 162.5 0.19 0.26
TSLA 150410P00165000 P 04/10/15 165.0 0.23 0.34
TSLA 150410P00167500 P 04/10/15 167.5 0.30 0.45
TSLA 150410P00170000 P 04/10/15 170.0 0.48 0.58
TSLA 150410P00172500 P 04/10/15 172.5 0.64 0.77
TSLA 150410P00175000 P 04/10/15 175.0 0.95 1.04
TSLA 150410P00177500 P 04/10/15 177.5 1.31 1.41
TSLA 150410P00180000 P 04/10/15 180.0 1.79 1.90
TSLA 150410P00182500 P 04/10/15 182.5 2.41 2.55
TSLA 150410P00185000 P 04/10/15 185.0 3.20 3.40
TSLA 150410P00187500 P 04/10/15 187.5 4.20 4.35
TSLA 150410P00190000 P 04/10/15 190.0 5.30 5.60
TSLA 150410P00192500 P 04/10/15 192.5 6.70 7.10
TSLA 150410P00195000 P 04/10/15 195.0 8.20 8.70
TSLA 150410P00197500 P 04/10/15 197.5 10.10 10.55
TSLA 150410P00200000 P 04/10/15 200.0 11.75 12.55
TSLA 150410P00202500 P 04/10/15 202.5 13.50 15.15
TSLA 150410P00205000 P 04/10/15 205.0 16.15 17.35
TSLA 150410P00207500 P 04/10/15 207.5 18.25 19.40
TSLA 150410P00210000 P 04/10/15 210.0 20.40 21.90
TSLA 150410P00212500 P 04/10/15 212.5 22.80 24.60
TSLA 150410P00215000 P 04/10/15 215.0 25.15 27.15
TSLA 150410P00217500 P 04/10/15 217.5 27.80 29.50
TSLA 150410P00220000 P 04/10/15 220.0 30.20 31.95
TSLA 150410P00222500 P 04/10/15 222.5 32.65 34.90
TSLA 150410P00225000 P 04/10/15 225.0 35.15 37.40
TSLA 150410P00227500 P 04/10/15 227.5 37.65 39.70
TSLA 150410P00230000 P 04/10/15 230.0 40.15 42.40
TSLA 150410P00232500 P 04/10/15 232.5 42.55 44.45
TSLA 150410P00235000 P 04/10/15 235.0 44.95 46.90
TSLA 150410P00237500 P 04/10/15 237.5 47.00 49.40
TSLA 150410P00240000 P 04/10/15 240.0 49.50 52.05
TSLA 150410P00242500 P 04/10/15 242.5 52.00 54.60
TSLA 150410P00245000 P 04/10/15 245.0 54.50 56.95
TSLA 150410P00247500 P 04/10/15 247.5 57.05 59.50
TSLA 150410P00250000 P 04/10/15 250.0 59.55 62.05
TSLA 150417C00105000 C 04/17/15 105.0 82.05 85.20
TSLA 150417C00110000 C 04/17/15 110.0 77.05 80.30
TSLA 150417C00115000 C 04/17/15 115.0 72.00 75.25
TSLA 150417C00120000 C 04/17/15 120.0 67.00 70.85
TSLA 150417C00125000 C 04/17/15 125.0 62.00 65.80
TSLA 150417C00130000 C 04/17/15 130.0 57.60 60.15
TSLA 150417C00135000 C 04/17/15 135.0 52.55 55.25
TSLA 150417C00140000 C 04/17/15 140.0 47.90 50.15
TSLA 150417C00145000 C 04/17/15 145.0 43.05 45.10
TSLA 150417C00150000 C 04/17/15 150.0 38.40 40.20
TSLA 150417C00155000 C 04/17/15 155.0 32.85 35.25
TSLA 150417C00157500 C 04/17/15 157.5 31.05 32.70
TSLA 150417C00160000 C 04/17/15 160.0 28.60 30.20
TSLA 150417C00162500 C 04/17/15 162.5 26.35 27.75
TSLA 150417C00165000 C 04/17/15 165.0 23.80 25.25
TSLA 150417C00167500 C 04/17/15 167.5 21.75 22.95
TSLA 150417C00170000 C 04/17/15 170.0 19.55 20.60
TSLA 150417C00172500 C 04/17/15 172.5 17.70 18.05
TSLA 150417C00175000 C 04/17/15 175.0 15.60 16.40
TSLA 150417C00177500 C 04/17/15 177.5 13.60 13.95
TSLA 150417C00180000 C 04/17/15 180.0 11.75 12.05
TSLA 150417C00182500 C 04/17/15 182.5 10.05 10.30
TSLA 150417C00185000 C 04/17/15 185.0 8.55 8.65
TSLA 150417C00187500 C 04/17/15 187.5 7.05 7.20
TSLA 150417C00190000 C 04/17/15 190.0 5.75 5.95
TSLA 150417C00192500 C 04/17/15 192.5 4.65 4.80
TSLA 150417C00195000 C 04/17/15 195.0 3.75 3.85
TSLA 150417C00197500 C 04/17/15 197.5 3.00 3.05
TSLA 150417C00200000 C 04/17/15 200.0 2.31 2.41
TSLA 150417C00202500 C 04/17/15 202.5 1.80 1.88
TSLA 150417C00205000 C 04/17/15 205.0 1.38 1.46
TSLA 150417C00207500 C 04/17/15 207.5 1.06 1.14
TSLA 150417C00210000 C 04/17/15 210.0 0.80 0.90
TSLA 150417C00212500 C 04/17/15 212.5 0.63 0.71
TSLA 150417C00215000 C 04/17/15 215.0 0.48 0.55
TSLA 150417C00217500 C 04/17/15 217.5 0.37 0.45
TSLA 150417C00220000 C 04/17/15 220.0 0.30 0.36
TSLA 150417C00222500 C 04/17/15 222.5 0.21 0.37
TSLA 150417C00225000 C 04/17/15 225.0 0.17 0.25
TSLA 150417C00227500 C 04/17/15 227.5 0.13 0.24
TSLA 150417C00230000 C 04/17/15 230.0 0.10 0.18
TSLA 150417C00232500 C 04/17/15 232.5 0.09 0.18
TSLA 150417C00235000 C 04/17/15 235.0 0.07 0.13
TSLA 150417C00237500 C 04/17/15 237.5 0.05 0.13
TSLA 150417C00240000 C 04/17/15 240.0 0.05 0.13
TSLA 150417C00242500 C 04/17/15 242.5 0.01 0.19
TSLA 150417C00245000 C 04/17/15 245.0 0.00 0.21
TSLA 150417C00247500 C 04/17/15 247.5 0.00 0.29
TSLA 150417C00250000 C 04/17/15 250.0 0.00 0.21
TSLA 150417C00252500 C 04/17/15 252.5 0.00 0.28
TSLA 150417C00255000 C 04/17/15 255.0 0.00 0.25
TSLA 150417C00257500 C 04/17/15 257.5 0.00 0.27
TSLA 150417C00260000 C 04/17/15 260.0 0.00 0.04
TSLA 150417C00262500 C 04/17/15 262.5 0.00 0.27
TSLA 150417C00265000 C 04/17/15 265.0 0.00 0.20
TSLA 150417C00267500 C 04/17/15 267.5 0.00 0.26
TSLA 150417C00270000 C 04/17/15 270.0 0.00 0.15
TSLA 150417C00275000 C 04/17/15 275.0 0.00 0.20
TSLA 150417C00280000 C 04/17/15 280.0 0.00 0.16
TSLA 150417C00285000 C 04/17/15 285.0 0.00 0.14
TSLA 150417C00290000 C 04/17/15 290.0 0.00 0.14
TSLA 150417C00295000 C 04/17/15 295.0 0.00 0.13
TSLA 150417C00300000 C 04/17/15 300.0 0.00 0.03
TSLA 150417C00305000 C 04/17/15 305.0 0.00 0.03
TSLA 150417C00310000 C 04/17/15 310.0 0.00 0.03
TSLA 150417P00105000 P 04/17/15 105.0 0.00 0.03
TSLA 150417P00110000 P 04/17/15 110.0 0.00 0.03
TSLA 150417P00115000 P 04/17/15 115.0 0.00 0.04
TSLA 150417P00120000 P 04/17/15 120.0 0.00 0.06
TSLA 150417P00125000 P 04/17/15 125.0 0.01 0.07
TSLA 150417P00130000 P 04/17/15 130.0 0.02 0.08
TSLA 150417P00135000 P 04/17/15 135.0 0.04 0.10
TSLA 150417P00140000 P 04/17/15 140.0 0.07 0.13
TSLA 150417P00145000 P 04/17/15 145.0 0.12 0.17
TSLA 150417P00150000 P 04/17/15 150.0 0.20 0.25
TSLA 150417P00155000 P 04/17/15 155.0 0.31 0.36
TSLA 150417P00157500 P 04/17/15 157.5 0.38 0.46
TSLA 150417P00160000 P 04/17/15 160.0 0.49 0.55
TSLA 150417P00162500 P 04/17/15 162.5 0.59 0.67
TSLA 150417P00165000 P 04/17/15 165.0 0.73 0.84
TSLA 150417P00167500 P 04/17/15 167.5 0.97 1.04
TSLA 150417P00170000 P 04/17/15 170.0 1.22 1.30
TSLA 150417P00172500 P 04/17/15 172.5 1.55 1.64
TSLA 150417P00175000 P 04/17/15 175.0 1.96 2.06
TSLA 150417P00177500 P 04/17/15 177.5 2.48 2.58
TSLA 150417P00180000 P 04/17/15 180.0 3.10 3.20
TSLA 150417P00182500 P 04/17/15 182.5 3.90 4.00
TSLA 150417P00185000 P 04/17/15 185.0 4.75 4.95
TSLA 150417P00187500 P 04/17/15 187.5 5.85 6.05
TSLA 150417P00190000 P 04/17/15 190.0 7.10 7.25
TSLA 150417P00192500 P 04/17/15 192.5 8.40 8.65
TSLA 150417P00195000 P 04/17/15 195.0 10.00 10.25
TSLA 150417P00197500 P 04/17/15 197.5 11.50 12.00
TSLA 150417P00200000 P 04/17/15 200.0 13.05 13.85
TSLA 150417P00202500 P 04/17/15 202.5 15.05 15.75
TSLA 150417P00205000 P 04/17/15 205.0 17.10 17.95
TSLA 150417P00207500 P 04/17/15 207.5 19.25 20.25
TSLA 150417P00210000 P 04/17/15 210.0 21.45 22.45
TSLA 150417P00212500 P 04/17/15 212.5 23.75 24.70
TSLA 150417P00215000 P 04/17/15 215.0 26.05 27.20
TSLA 150417P00217500 P 04/17/15 217.5 28.05 29.75
TSLA 150417P00220000 P 04/17/15 220.0 30.45 32.15
TSLA 150417P00222500 P 04/17/15 222.5 32.90 34.70
TSLA 150417P00225000 P 04/17/15 225.0 35.35 37.20
TSLA 150417P00227500 P 04/17/15 227.5 37.80 39.60
TSLA 150417P00230000 P 04/17/15 230.0 40.30 42.25
TSLA 150417P00232500 P 04/17/15 232.5 42.75 44.55
TSLA 150417P00235000 P 04/17/15 235.0 45.25 47.25
TSLA 150417P00237500 P 04/17/15 237.5 47.75 49.55
TSLA 150417P00240000 P 04/17/15 240.0 50.20 52.25
TSLA 150417P00242500 P 04/17/15 242.5 52.70 54.55
TSLA 150417P00245000 P 04/17/15 245.0 55.20 57.45
TSLA 150417P00247500 P 04/17/15 247.5 57.30 59.70
TSLA 150417P00250000 P 04/17/15 250.0 60.10 62.25
TSLA 150417P00252500 P 04/17/15 252.5 62.15 65.55
TSLA 150417P00255000 P 04/17/15 255.0 64.80 67.30
TSLA 150417P00257500 P 04/17/15 257.5 67.10 69.85
TSLA 150417P00260000 P 04/17/15 260.0 69.60 72.35
TSLA 150417P00262500 P 04/17/15 262.5 71.55 75.60
TSLA 150417P00265000 P 04/17/15 265.0 74.50 77.65
TSLA 150417P00267500 P 04/17/15 267.5 76.85 80.60
TSLA 150417P00270000 P 04/17/15 270.0 79.30 82.95
TSLA 150417P00275000 P 04/17/15 275.0 84.25 87.40
TSLA 150417P00280000 P 04/17/15 280.0 89.45 92.20
TSLA 150417P00285000 P 04/17/15 285.0 94.05 98.20
TSLA 150417P00290000 P 04/17/15 290.0 99.55 102.40
TSLA 150417P00295000 P 04/17/15 295.0 104.50 107.25
TSLA 150417P00300000 P 04/17/15 300.0 108.95 112.40
TSLA 150417P00305000 P 04/17/15 305.0 114.30 118.05
TSLA 150417P00310000 P 04/17/15 310.0 119.50 122.40
TSLA 150424C00130000 C 04/24/15 130.0 57.70 60.60
TSLA 150424C00135000 C 04/24/15 135.0 52.75 55.70
TSLA 150424C00140000 C 04/24/15 140.0 47.40 50.70
TSLA 150424C00145000 C 04/24/15 145.0 42.35 45.75
TSLA 150424C00150000 C 04/24/15 150.0 38.35 40.95
TSLA 150424C00155000 C 04/24/15 155.0 33.15 36.10
TSLA 150424C00160000 C 04/24/15 160.0 28.70 31.40
TSLA 150424C00165000 C 04/24/15 165.0 23.90 26.30
TSLA 150424C00167500 C 04/24/15 167.5 22.30 24.05
TSLA 150424C00170000 C 04/24/15 170.0 20.45 21.70
TSLA 150424C00172500 C 04/24/15 172.5 18.45 19.40
TSLA 150424C00175000 C 04/24/15 175.0 16.55 17.30
TSLA 150424C00177500 C 04/24/15 177.5 14.25 15.15
TSLA 150424C00180000 C 04/24/15 180.0 12.80 13.35
TSLA 150424C00182500 C 04/24/15 182.5 11.25 11.60
TSLA 150424C00185000 C 04/24/15 185.0 9.70 10.15
TSLA 150424C00187500 C 04/24/15 187.5 8.20 8.70
TSLA 150424C00190000 C 04/24/15 190.0 7.05 7.40
TSLA 150424C00192500 C 04/24/15 192.5 5.80 6.35
TSLA 150424C00195000 C 04/24/15 195.0 5.00 5.10
TSLA 150424C00197500 C 04/24/15 197.5 4.05 4.35
TSLA 150424C00200000 C 04/24/15 200.0 3.25 3.55
TSLA 150424C00202500 C 04/24/15 202.5 2.70 2.98
TSLA 150424C00205000 C 04/24/15 205.0 2.08 2.42
TSLA 150424C00207500 C 04/24/15 207.5 1.75 1.97
TSLA 150424C00210000 C 04/24/15 210.0 1.39 1.60
TSLA 150424C00212500 C 04/24/15 212.5 1.15 1.26
TSLA 150424C00215000 C 04/24/15 215.0 0.90 1.13
TSLA 150424C00217500 C 04/24/15 217.5 0.73 0.86
TSLA 150424C00220000 C 04/24/15 220.0 0.59 0.71
TSLA 150424C00222500 C 04/24/15 222.5 0.45 0.60
TSLA 150424C00225000 C 04/24/15 225.0 0.40 0.54
TSLA 150424C00227500 C 04/24/15 227.5 0.33 0.50
TSLA 150424C00230000 C 04/24/15 230.0 0.27 0.47
TSLA 150424C00232500 C 04/24/15 232.5 0.19 0.52
TSLA 150424C00235000 C 04/24/15 235.0 0.13 0.46
TSLA 150424C00237500 C 04/24/15 237.5 0.08 0.42
TSLA 150424C00240000 C 04/24/15 240.0 0.03 0.42
TSLA 150424C00242500 C 04/24/15 242.5 0.00 0.39
TSLA 150424C00245000 C 04/24/15 245.0 0.00 0.37
TSLA 150424C00247500 C 04/24/15 247.5 0.00 0.35
TSLA 150424C00250000 C 04/24/15 250.0 0.00 0.28
TSLA 150424C00255000 C 04/24/15 255.0 0.00 0.31
TSLA 150424P00130000 P 04/24/15 130.0 0.00 0.18
TSLA 150424P00135000 P 04/24/15 135.0 0.12 0.21
TSLA 150424P00140000 P 04/24/15 140.0 0.18 0.27
TSLA 150424P00145000 P 04/24/15 145.0 0.25 0.34
TSLA 150424P00150000 P 04/24/15 150.0 0.38 0.47
TSLA 150424P00155000 P 04/24/15 155.0 0.55 0.66
TSLA 150424P00160000 P 04/24/15 160.0 0.83 1.01
TSLA 150424P00165000 P 04/24/15 165.0 1.26 1.44
TSLA 150424P00167500 P 04/24/15 167.5 1.53 1.77
TSLA 150424P00170000 P 04/24/15 170.0 1.95 2.09
TSLA 150424P00172500 P 04/24/15 172.5 2.31 2.58
TSLA 150424P00175000 P 04/24/15 175.0 2.89 3.05
TSLA 150424P00177500 P 04/24/15 177.5 3.40 3.70
TSLA 150424P00180000 P 04/24/15 180.0 4.20 4.40
TSLA 150424P00182500 P 04/24/15 182.5 4.90 5.30
TSLA 150424P00185000 P 04/24/15 185.0 6.00 6.25
TSLA 150424P00187500 P 04/24/15 187.5 6.90 7.35
TSLA 150424P00190000 P 04/24/15 190.0 8.35 8.60
TSLA 150424P00192500 P 04/24/15 192.5 9.65 10.00
TSLA 150424P00195000 P 04/24/15 195.0 11.15 11.50
TSLA 150424P00197500 P 04/24/15 197.5 12.85 13.15
TSLA 150424P00200000 P 04/24/15 200.0 14.40 15.05
TSLA 150424P00202500 P 04/24/15 202.5 16.30 17.15
TSLA 150424P00205000 P 04/24/15 205.0 17.80 18.80
TSLA 150424P00207500 P 04/24/15 207.5 20.25 21.20
TSLA 150424P00210000 P 04/24/15 210.0 21.80 23.50
TSLA 150424P00212500 P 04/24/15 212.5 23.90 26.00
TSLA 150424P00215000 P 04/24/15 215.0 26.15 27.95
TSLA 150424P00217500 P 04/24/15 217.5 28.40 30.85
TSLA 150424P00220000 P 04/24/15 220.0 30.80 33.15
TSLA 150424P00222500 P 04/24/15 222.5 33.15 35.55
TSLA 150424P00225000 P 04/24/15 225.0 35.70 37.95
TSLA 150424P00227500 P 04/24/15 227.5 37.45 40.35
TSLA 150424P00230000 P 04/24/15 230.0 40.05 43.25
TSLA 150424P00232500 P 04/24/15 232.5 42.60 45.25
TSLA 150424P00235000 P 04/24/15 235.0 45.00 47.70
TSLA 150424P00237500 P 04/24/15 237.5 47.30 50.15
TSLA 150424P00240000 P 04/24/15 240.0 50.15 53.10
TSLA 150424P00242500 P 04/24/15 242.5 52.30 55.20
TSLA 150424P00245000 P 04/24/15 245.0 54.80 57.70
TSLA 150424P00247500 P 04/24/15 247.5 57.35 60.40
TSLA 150424P00250000 P 04/24/15 250.0 59.85 62.75
TSLA 150424P00255000 P 04/24/15 255.0 64.65 67.65
TSLA 150501C00130000 C 05/01/15 130.0 57.45 60.65
TSLA 150501C00135000 C 05/01/15 135.0 52.70 55.80
TSLA 150501C00140000 C 05/01/15 140.0 47.85 50.90
TSLA 150501C00145000 C 05/01/15 145.0 42.65 45.95
TSLA 150501C00150000 C 05/01/15 150.0 38.55 41.30
TSLA 150501C00155000 C 05/01/15 155.0 33.85 36.60
TSLA 150501C00157500 C 05/01/15 157.5 31.55 33.85
TSLA 150501C00160000 C 05/01/15 160.0 29.55 31.45
TSLA 150501C00162500 C 05/01/15 162.5 27.15 29.25
TSLA 150501C00165000 C 05/01/15 165.0 25.15 27.20
TSLA 150501C00167500 C 05/01/15 167.5 23.00 24.95
TSLA 150501C00170000 C 05/01/15 170.0 21.20 22.85
TSLA 150501C00172500 C 05/01/15 172.5 19.30 20.90
TSLA 150501C00175000 C 05/01/15 175.0 17.45 18.95
TSLA 150501C00177500 C 05/01/15 177.5 15.70 17.15
TSLA 150501C00180000 C 05/01/15 180.0 14.25 15.25
TSLA 150501C00182500 C 05/01/15 182.5 12.60 13.75
TSLA 150501C00185000 C 05/01/15 185.0 11.15 12.25
TSLA 150501C00187500 C 05/01/15 187.5 9.80 10.80
TSLA 150501C00190000 C 05/01/15 190.0 8.75 9.35
TSLA 150501C00192500 C 05/01/15 192.5 7.65 8.05
TSLA 150501C00195000 C 05/01/15 195.0 6.70 7.15
TSLA 150501C00197500 C 05/01/15 197.5 5.60 6.25
TSLA 150501C00200000 C 05/01/15 200.0 4.95 5.35
TSLA 150501C00202500 C 05/01/15 202.5 4.25 4.60
TSLA 150501C00205000 C 05/01/15 205.0 3.60 3.90
TSLA 150501C00207500 C 05/01/15 207.5 3.00 3.35
TSLA 150501C00210000 C 05/01/15 210.0 2.56 2.81
TSLA 150501C00212500 C 05/01/15 212.5 2.07 2.39
TSLA 150501C00215000 C 05/01/15 215.0 1.81 2.05
TSLA 150501C00217500 C 05/01/15 217.5 1.55 1.74
TSLA 150501C00220000 C 05/01/15 220.0 1.24 1.44
TSLA 150501C00222500 C 05/01/15 222.5 1.03 1.34
TSLA 150501C00225000 C 05/01/15 225.0 0.90 1.00
TSLA 150501C00227500 C 05/01/15 227.5 0.67 0.96
TSLA 150501C00230000 C 05/01/15 230.0 0.60 0.84
TSLA 150501C00232500 C 05/01/15 232.5 0.52 0.79
TSLA 150501C00235000 C 05/01/15 235.0 0.45 0.57
TSLA 150501C00237500 C 05/01/15 237.5 0.38 0.62
TSLA 150501C00240000 C 05/01/15 240.0 0.32 0.50
TSLA 150501C00242500 C 05/01/15 242.5 0.28 0.46
TSLA 150501C00245000 C 05/01/15 245.0 0.22 0.48
TSLA 150501C00247500 C 05/01/15 247.5 0.15 0.45
TSLA 150501C00250000 C 05/01/15 250.0 0.19 0.26
TSLA 150501C00255000 C 05/01/15 255.0 0.04 0.27
TSLA 150501P00130000 P 05/01/15 130.0 0.20 0.32
TSLA 150501P00135000 P 05/01/15 135.0 0.26 0.41
TSLA 150501P00140000 P 05/01/15 140.0 0.36 0.53
TSLA 150501P00145000 P 05/01/15 145.0 0.53 0.67
TSLA 150501P00150000 P 05/01/15 150.0 0.80 0.93
TSLA 150501P00155000 P 05/01/15 155.0 1.17 1.22
TSLA 150501P00157500 P 05/01/15 157.5 1.24 1.63
TSLA 150501P00160000 P 05/01/15 160.0 1.51 1.78
TSLA 150501P00162500 P 05/01/15 162.5 1.81 2.22
TSLA 150501P00165000 P 05/01/15 165.0 2.03 2.47
TSLA 150501P00167500 P 05/01/15 167.5 2.51 2.89
TSLA 150501P00170000 P 05/01/15 170.0 3.05 3.40
TSLA 150501P00172500 P 05/01/15 172.5 3.40 3.95
TSLA 150501P00175000 P 05/01/15 175.0 4.15 4.65
TSLA 150501P00177500 P 05/01/15 177.5 4.90 5.45
TSLA 150501P00180000 P 05/01/15 180.0 5.65 6.15
TSLA 150501P00182500 P 05/01/15 182.5 6.40 7.20
TSLA 150501P00185000 P 05/01/15 185.0 7.55 8.25
TSLA 150501P00187500 P 05/01/15 187.5 8.55 9.40
TSLA 150501P00190000 P 05/01/15 190.0 10.20 10.45
TSLA 150501P00192500 P 05/01/15 192.5 11.20 11.85
TSLA 150501P00195000 P 05/01/15 195.0 12.55 13.35
TSLA 150501P00197500 P 05/01/15 197.5 13.85 14.90
TSLA 150501P00200000 P 05/01/15 200.0 15.85 16.85
TSLA 150501P00202500 P 05/01/15 202.5 17.20 18.70
TSLA 150501P00205000 P 05/01/15 205.0 19.00 20.60
TSLA 150501P00207500 P 05/01/15 207.5 21.00 22.55
TSLA 150501P00210000 P 05/01/15 210.0 23.00 24.65
TSLA 150501P00212500 P 05/01/15 212.5 25.05 26.70
TSLA 150501P00215000 P 05/01/15 215.0 27.20 28.95
TSLA 150501P00217500 P 05/01/15 217.5 29.30 31.20
TSLA 150501P00220000 P 05/01/15 220.0 31.60 33.40
TSLA 150501P00222500 P 05/01/15 222.5 33.80 36.05
TSLA 150501P00225000 P 05/01/15 225.0 36.15 38.50
TSLA 150501P00227500 P 05/01/15 227.5 38.50 40.85
TSLA 150501P00230000 P 05/01/15 230.0 40.95 43.25
TSLA 150501P00232500 P 05/01/15 232.5 43.25 45.65
TSLA 150501P00235000 P 05/01/15 235.0 45.65 48.05
TSLA 150501P00237500 P 05/01/15 237.5 47.65 50.80
TSLA 150501P00240000 P 05/01/15 240.0 50.00 52.90
TSLA 150501P00242500 P 05/01/15 242.5 52.55 55.45
TSLA 150501P00245000 P 05/01/15 245.0 54.90 57.95
TSLA 150501P00247500 P 05/01/15 247.5 57.45 60.60
TSLA 150501P00250000 P 05/01/15 250.0 59.90 63.05
TSLA 150501P00255000 P 05/01/15 255.0 64.75 67.65
TSLA 150508C00130000 C 05/08/15 130.0 57.45 60.95
TSLA 150508C00135000 C 05/08/15 135.0 52.70 56.15
TSLA 150508C00140000 C 05/08/15 140.0 47.90 51.40
TSLA 150508C00145000 C 05/08/15 145.0 43.25 46.60
TSLA 150508C00150000 C 05/08/15 150.0 39.35 42.00
TSLA 150508C00155000 C 05/08/15 155.0 35.25 37.75
TSLA 150508C00157500 C 05/08/15 157.5 32.60 35.40
TSLA 150508C00160000 C 05/08/15 160.0 30.10 33.30
TSLA 150508C00162500 C 05/08/15 162.5 29.10 31.30
TSLA 150508C00165000 C 05/08/15 165.0 26.15 29.55
TSLA 150508C00167500 C 05/08/15 167.5 25.00 27.45
TSLA 150508C00170000 C 05/08/15 170.0 23.00 25.55
TSLA 150508C00172500 C 05/08/15 172.5 21.30 23.70
TSLA 150508C00175000 C 05/08/15 175.0 19.25 21.60
TSLA 150508C00177500 C 05/08/15 177.5 18.15 20.50
TSLA 150508C00180000 C 05/08/15 180.0 16.75 17.85
TSLA 150508C00182500 C 05/08/15 182.5 15.40 16.50
TSLA 150508C00185000 C 05/08/15 185.0 13.70 14.80
TSLA 150508C00187500 C 05/08/15 187.5 12.55 13.70
TSLA 150508C00190000 C 05/08/15 190.0 11.50 12.10
TSLA 150508C00192500 C 05/08/15 192.5 10.30 11.00
TSLA 150508C00195000 C 05/08/15 195.0 9.40 9.95
TSLA 150508C00197500 C 05/08/15 197.5 8.30 9.05
TSLA 150508C00200000 C 05/08/15 200.0 7.45 8.05
TSLA 150508C00202500 C 05/08/15 202.5 6.55 7.70
TSLA 150508C00205000 C 05/08/15 205.0 5.70 6.65
TSLA 150508C00207500 C 05/08/15 207.5 5.20 6.05
TSLA 150508C00210000 C 05/08/15 210.0 4.45 5.35
TSLA 150508C00212500 C 05/08/15 212.5 3.95 4.60
TSLA 150508C00215000 C 05/08/15 215.0 3.60 4.30
TSLA 150508C00217500 C 05/08/15 217.5 3.15 4.10
TSLA 150508C00220000 C 05/08/15 220.0 2.80 3.70
TSLA 150508C00222500 C 05/08/15 222.5 2.36 3.50
TSLA 150508C00225000 C 05/08/15 225.0 2.17 3.05
TSLA 150508C00227500 C 05/08/15 227.5 1.52 2.58
TSLA 150508C00230000 C 05/08/15 230.0 1.66 2.31
TSLA 150508C00235000 C 05/08/15 235.0 1.11 1.63
TSLA 150508C00240000 C 05/08/15 240.0 0.54 1.51
TSLA 150508C00245000 C 05/08/15 245.0 0.44 1.29
TSLA 150508C00250000 C 05/08/15 250.0 0.56 0.80
TSLA 150508C00255000 C 05/08/15 255.0 0.36 0.86
TSLA 150508P00130000 P 05/08/15 130.0 0.48 0.68
TSLA 150508P00135000 P 05/08/15 135.0 0.64 0.89
TSLA 150508P00140000 P 05/08/15 140.0 0.88 1.16
TSLA 150508P00145000 P 05/08/15 145.0 1.29 1.53
TSLA 150508P00150000 P 05/08/15 150.0 1.73 2.01
TSLA 150508P00155000 P 05/08/15 155.0 2.30 2.58
TSLA 150508P00157500 P 05/08/15 157.5 2.54 3.05
TSLA 150508P00160000 P 05/08/15 160.0 3.05 3.40
TSLA 150508P00162500 P 05/08/15 162.5 3.50 3.85
TSLA 150508P00165000 P 05/08/15 165.0 3.60 4.40
TSLA 150508P00167500 P 05/08/15 167.5 4.50 5.00
TSLA 150508P00170000 P 05/08/15 170.0 4.95 5.65
TSLA 150508P00172500 P 05/08/15 172.5 5.50 6.35
TSLA 150508P00175000 P 05/08/15 175.0 6.60 7.10
TSLA 150508P00177500 P 05/08/15 177.5 7.10 8.00
TSLA 150508P00180000 P 05/08/15 180.0 8.30 8.85
TSLA 150508P00182500 P 05/08/15 182.5 8.80 10.00
TSLA 150508P00185000 P 05/08/15 185.0 10.25 11.00
TSLA 150508P00187500 P 05/08/15 187.5 11.35 12.30
TSLA 150508P00190000 P 05/08/15 190.0 12.90 13.40
TSLA 150508P00192500 P 05/08/15 192.5 14.25 14.75
TSLA 150508P00195000 P 05/08/15 195.0 15.70 16.15
TSLA 150508P00197500 P 05/08/15 197.5 15.70 17.95
TSLA 150508P00200000 P 05/08/15 200.0 17.35 19.30
TSLA 150508P00202500 P 05/08/15 202.5 18.90 21.75
TSLA 150508P00205000 P 05/08/15 205.0 20.85 23.15
TSLA 150508P00207500 P 05/08/15 207.5 22.70 25.00
TSLA 150508P00210000 P 05/08/15 210.0 24.45 26.80
TSLA 150508P00212500 P 05/08/15 212.5 26.65 29.35
TSLA 150508P00215000 P 05/08/15 215.0 28.50 30.75
TSLA 150508P00217500 P 05/08/15 217.5 30.75 32.85
TSLA 150508P00220000 P 05/08/15 220.0 32.70 35.00
TSLA 150508P00222500 P 05/08/15 222.5 35.00 37.05
TSLA 150508P00225000 P 05/08/15 225.0 37.25 39.40
TSLA 150508P00227500 P 05/08/15 227.5 39.35 41.50
TSLA 150508P00230000 P 05/08/15 230.0 41.60 44.45
TSLA 150508P00235000 P 05/08/15 235.0 46.25 48.50
TSLA 150508P00240000 P 05/08/15 240.0 50.85 54.25
TSLA 150508P00245000 P 05/08/15 245.0 55.65 59.00
TSLA 150508P00250000 P 05/08/15 250.0 60.50 63.80
TSLA 150508P00255000 P 05/08/15 255.0 65.35 67.75
TSLA 150515C00100000 C 05/15/15 100.0 87.05 90.10
TSLA 150515C00105000 C 05/15/15 105.0 82.10 85.20
TSLA 150515C00110000 C 05/15/15 110.0 77.75 80.15
TSLA 150515C00115000 C 05/15/15 115.0 73.25 75.10
TSLA 150515C00120000 C 05/15/15 120.0 68.20 70.20
TSLA 150515C00125000 C 05/15/15 125.0 63.60 65.30
TSLA 150515C00130000 C 05/15/15 130.0 58.75 60.50
TSLA 150515C00135000 C 05/15/15 135.0 53.95 55.75
TSLA 150515C00140000 C 05/15/15 140.0 49.40 51.10
TSLA 150515C00145000 C 05/15/15 145.0 44.75 46.45
TSLA 150515C00150000 C 05/15/15 150.0 40.40 41.95
TSLA 150515C00155000 C 05/15/15 155.0 36.15 37.60
TSLA 150515C00160000 C 05/15/15 160.0 31.95 33.45
TSLA 150515C00165000 C 05/15/15 165.0 28.00 29.50
TSLA 150515C00170000 C 05/15/15 170.0 24.35 25.65
TSLA 150515C00175000 C 05/15/15 175.0 21.20 22.20
TSLA 150515C00180000 C 05/15/15 180.0 17.95 18.50
TSLA 150515C00185000 C 05/15/15 185.0 15.15 15.45
TSLA 150515C00190000 C 05/15/15 190.0 12.55 12.90
TSLA 150515C00195000 C 05/15/15 195.0 10.35 10.65
TSLA 150515C00200000 C 05/15/15 200.0 8.40 8.60
TSLA 150515C00205000 C 05/15/15 205.0 6.85 7.00
TSLA 150515C00210000 C 05/15/15 210.0 5.45 5.65
TSLA 150515C00215000 C 05/15/15 215.0 4.35 4.50
TSLA 150515C00220000 C 05/15/15 220.0 3.40 3.65
TSLA 150515C00225000 C 05/15/15 225.0 2.71 2.85
TSLA 150515C00230000 C 05/15/15 230.0 2.14 2.30
TSLA 150515C00235000 C 05/15/15 235.0 1.69 1.81
TSLA 150515C00240000 C 05/15/15 240.0 1.32 1.45
TSLA 150515C00245000 C 05/15/15 245.0 1.01 1.17
TSLA 150515C00250000 C 05/15/15 250.0 0.83 0.93
TSLA 150515C00255000 C 05/15/15 255.0 0.66 0.75
TSLA 150515C00260000 C 05/15/15 260.0 0.52 0.66
TSLA 150515C00265000 C 05/15/15 265.0 0.42 0.59
TSLA 150515C00270000 C 05/15/15 270.0 0.34 0.53
TSLA 150515C00275000 C 05/15/15 275.0 0.26 0.36
TSLA 150515C00280000 C 05/15/15 280.0 0.17 0.32
TSLA 150515C00285000 C 05/15/15 285.0 0.11 0.38
TSLA 150515C00290000 C 05/15/15 290.0 0.05 0.38
TSLA 150515C00295000 C 05/15/15 295.0 0.05 0.36
TSLA 150515C00300000 C 05/15/15 300.0 0.03 0.34
TSLA 150515C00305000 C 05/15/15 305.0 0.04 0.31
TSLA 150515C00310000 C 05/15/15 310.0 0.00 0.31
TSLA 150515C00320000 C 05/15/15 320.0 0.00 0.29
TSLA 150515C00330000 C 05/15/15 330.0 0.00 0.28
TSLA 150515C00340000 C 05/15/15 340.0 0.00 0.27
TSLA 150515C00350000 C 05/15/15 350.0 0.00 0.27
TSLA 150515C00360000 C 05/15/15 360.0 0.00 0.27
TSLA 150515C00370000 C 05/15/15 370.0 0.00 0.26
TSLA 150515C00380000 C 05/15/15 380.0 0.00 0.26
TSLA 150515C00390000 C 05/15/15 390.0 0.00 0.26
TSLA 150515P00100000 P 05/15/15 100.0 0.16 0.28
TSLA 150515P00105000 P 05/15/15 105.0 0.19 0.31
TSLA 150515P00110000 P 05/15/15 110.0 0.25 0.35
TSLA 150515P00115000 P 05/15/15 115.0 0.31 0.46
TSLA 150515P00120000 P 05/15/15 120.0 0.42 0.55
TSLA 150515P00125000 P 05/15/15 125.0 0.59 0.69
TSLA 150515P00130000 P 05/15/15 130.0 0.78 0.89
TSLA 150515P00135000 P 05/15/15 135.0 1.04 1.14
TSLA 150515P00140000 P 05/15/15 140.0 1.36 1.46
TSLA 150515P00145000 P 05/15/15 145.0 1.76 1.90
TSLA 150515P00150000 P 05/15/15 150.0 2.28 2.43
TSLA 150515P00155000 P 05/15/15 155.0 2.96 3.15
TSLA 150515P00160000 P 05/15/15 160.0 3.85 4.00
TSLA 150515P00165000 P 05/15/15 165.0 4.80 5.05
TSLA 150515P00170000 P 05/15/15 170.0 6.15 6.30
TSLA 150515P00175000 P 05/15/15 175.0 7.65 7.90
TSLA 150515P00180000 P 05/15/15 180.0 9.50 9.75
TSLA 150515P00185000 P 05/15/15 185.0 11.60 11.90
TSLA 150515P00190000 P 05/15/15 190.0 14.10 14.35
TSLA 150515P00195000 P 05/15/15 195.0 16.75 17.15
TSLA 150515P00200000 P 05/15/15 200.0 19.80 20.25
TSLA 150515P00205000 P 05/15/15 205.0 22.75 23.85
TSLA 150515P00210000 P 05/15/15 210.0 26.15 27.50
TSLA 150515P00215000 P 05/15/15 215.0 29.95 31.40
TSLA 150515P00220000 P 05/15/15 220.0 33.95 35.60
TSLA 150515P00225000 P 05/15/15 225.0 38.25 39.80
TSLA 150515P00230000 P 05/15/15 230.0 42.60 44.15
TSLA 150515P00235000 P 05/15/15 235.0 47.05 48.85
TSLA 150515P00240000 P 05/15/15 240.0 51.70 53.50
TSLA 150515P00245000 P 05/15/15 245.0 56.40 58.30
TSLA 150515P00250000 P 05/15/15 250.0 61.20 63.10
TSLA 150515P00255000 P 05/15/15 255.0 65.95 67.70
TSLA 150515P00260000 P 05/15/15 260.0 70.75 72.75
TSLA 150515P00265000 P 05/15/15 265.0 75.75 77.65
TSLA 150515P00270000 P 05/15/15 270.0 80.65 82.65
TSLA 150515P00275000 P 05/15/15 275.0 85.50 87.50
TSLA 150515P00280000 P 05/15/15 280.0 90.45 92.45
TSLA 150515P00285000 P 05/15/15 285.0 95.50 97.65
TSLA 150515P00290000 P 05/15/15 290.0 100.50 102.70
TSLA 150515P00295000 P 05/15/15 295.0 105.45 107.70
TSLA 150515P00300000 P 05/15/15 300.0 110.40 112.65
TSLA 150515P00305000 P 05/15/15 305.0 115.45 117.45
TSLA 150515P00310000 P 05/15/15 310.0 120.45 122.65
TSLA 150515P00320000 P 05/15/15 320.0 129.85 132.85
TSLA 150515P00330000 P 05/15/15 330.0 139.80 143.30
TSLA 150515P00340000 P 05/15/15 340.0 149.45 153.30
TSLA 150515P00350000 P 05/15/15 350.0 159.60 163.20
TSLA 150515P00360000 P 05/15/15 360.0 169.50 173.25
TSLA 150515P00370000 P 05/15/15 370.0 179.65 183.25
TSLA 150515P00380000 P 05/15/15 380.0 189.70 193.20
TSLA 150515P00390000 P 05/15/15 390.0 199.10 203.30
TSLA 150619C00035000 C 06/19/15 35.0 152.05 155.15
TSLA 150619C00040000 C 06/19/15 40.0 147.15 150.15
TSLA 150619C00045000 C 06/19/15 45.0 143.60 145.10
TSLA 150619C00050000 C 06/19/15 50.0 137.15 140.10
TSLA 150619C00055000 C 06/19/15 55.0 133.60 135.15
TSLA 150619C00060000 C 06/19/15 60.0 128.60 130.15
TSLA 150619C00065000 C 06/19/15 65.0 123.60 125.15
TSLA 150619C00070000 C 06/19/15 70.0 117.10 120.10
TSLA 150619C00075000 C 06/19/15 75.0 112.90 115.10
TSLA 150619C00080000 C 06/19/15 80.0 107.20 110.15
TSLA 150619C00085000 C 06/19/15 85.0 102.90 105.10
TSLA 150619C00090000 C 06/19/15 90.0 98.40 100.10
TSLA 150619C00095000 C 06/19/15 95.0 93.40 95.10
TSLA 150619C00100000 C 06/19/15 100.0 88.55 90.05
TSLA 150619C00105000 C 06/19/15 105.0 83.50 85.15
TSLA 150619C00110000 C 06/19/15 110.0 78.50 80.50
TSLA 150619C00115000 C 06/19/15 115.0 73.75 75.45
TSLA 150619C00120000 C 06/19/15 120.0 68.70 70.60
TSLA 150619C00125000 C 06/19/15 125.0 64.20 65.85
TSLA 150619C00130000 C 06/19/15 130.0 59.55 61.20
TSLA 150619C00135000 C 06/19/15 135.0 54.95 56.60
TSLA 150619C00140000 C 06/19/15 140.0 50.50 52.00
TSLA 150619C00145000 C 06/19/15 145.0 46.00 47.70
TSLA 150619C00150000 C 06/19/15 150.0 42.00 43.40
TSLA 150619C00155000 C 06/19/15 155.0 37.90 39.25
TSLA 150619C00160000 C 06/19/15 160.0 33.90 35.35
TSLA 150619C00165000 C 06/19/15 165.0 30.15 31.45
TSLA 150619C00170000 C 06/19/15 170.0 26.70 27.85
TSLA 150619C00175000 C 06/19/15 175.0 23.45 24.35
TSLA 150619C00180000 C 06/19/15 180.0 20.60 21.30
TSLA 150619C00185000 C 06/19/15 185.0 17.65 18.60
TSLA 150619C00190000 C 06/19/15 190.0 15.45 15.85
TSLA 150619C00195000 C 06/19/15 195.0 13.25 13.70
TSLA 150619C00200000 C 06/19/15 200.0 11.25 11.60
TSLA 150619C00205000 C 06/19/15 205.0 9.45 9.75
TSLA 150619C00210000 C 06/19/15 210.0 8.00 8.25
TSLA 150619C00215000 C 06/19/15 215.0 6.70 7.05
TSLA 150619C00220000 C 06/19/15 220.0 5.50 5.90
TSLA 150619C00225000 C 06/19/15 225.0 4.75 4.85
TSLA 150619C00230000 C 06/19/15 230.0 3.90 4.15
TSLA 150619C00235000 C 06/19/15 235.0 3.25 3.50
TSLA 150619C00240000 C 06/19/15 240.0 2.68 2.90
TSLA 150619C00245000 C 06/19/15 245.0 2.23 2.46
TSLA 150619C00250000 C 06/19/15 250.0 1.93 2.07
TSLA 150619C00255000 C 06/19/15 255.0 1.57 1.77
TSLA 150619C00260000 C 06/19/15 260.0 1.35 1.49
TSLA 150619C00265000 C 06/19/15 265.0 1.13 1.37
TSLA 150619C00270000 C 06/19/15 270.0 0.96 1.20
TSLA 150619C00275000 C 06/19/15 275.0 0.81 1.18
TSLA 150619C00280000 C 06/19/15 280.0 0.64 0.87
TSLA 150619C00285000 C 06/19/15 285.0 0.60 0.82
TSLA 150619C00290000 C 06/19/15 290.0 0.45 0.62
TSLA 150619C00295000 C 06/19/15 295.0 0.33 0.80
TSLA 150619C00300000 C 06/19/15 300.0 0.26 0.75
TSLA 150619C00305000 C 06/19/15 305.0 0.19 0.69
TSLA 150619C00310000 C 06/19/15 310.0 0.14 0.63
TSLA 150619C00315000 C 06/19/15 315.0 0.09 0.59
TSLA 150619C00320000 C 06/19/15 320.0 0.12 0.50
TSLA 150619C00325000 C 06/19/15 325.0 0.18 0.25
TSLA 150619C00330000 C 06/19/15 330.0 0.10 0.25
TSLA 150619C00335000 C 06/19/15 335.0 0.05 0.37
TSLA 150619C00340000 C 06/19/15 340.0 0.04 0.48
TSLA 150619C00345000 C 06/19/15 345.0 0.03 0.47
TSLA 150619C00350000 C 06/19/15 350.0 0.00 0.46
TSLA 150619C00355000 C 06/19/15 355.0 0.00 0.45
TSLA 150619C00360000 C 06/19/15 360.0 0.00 0.44
TSLA 150619C00365000 C 06/19/15 365.0 0.00 0.43
TSLA 150619C00370000 C 06/19/15 370.0 0.00 0.43
TSLA 150619C00375000 C 06/19/15 375.0 0.00 0.42
TSLA 150619C00380000 C 06/19/15 380.0 0.00 0.42
TSLA 150619C00385000 C 06/19/15 385.0 0.00 0.41
TSLA 150619C00390000 C 06/19/15 390.0 0.00 0.41
TSLA 150619C00395000 C 06/19/15 395.0 0.00 0.41
TSLA 150619C00400000 C 06/19/15 400.0 0.00 0.38
TSLA 150619C00405000 C 06/19/15 405.0 0.00 0.36
TSLA 150619C00410000 C 06/19/15 410.0 0.00 0.36
TSLA 150619C00415000 C 06/19/15 415.0 0.00 0.35
TSLA 150619C00420000 C 06/19/15 420.0 0.00 0.35
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.35
TSLA 150619C00430000 C 06/19/15 430.0 0.00 0.35
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.35
TSLA 150619C00440000 C 06/19/15 440.0 0.00 0.35
TSLA 150619C00445000 C 06/19/15 445.0 0.00 0.35
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.35
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.33
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.32
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.30
TSLA 150619C00470000 C 06/19/15 470.0 0.00 0.04
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.13
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.13
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.13
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.13
TSLA 150619P00055000 P 06/19/15 55.0 0.00 0.14
TSLA 150619P00060000 P 06/19/15 60.0 0.01 0.14
TSLA 150619P00065000 P 06/19/15 65.0 0.05 0.27
TSLA 150619P00070000 P 06/19/15 70.0 0.06 0.37
TSLA 150619P00075000 P 06/19/15 75.0 0.10 0.47
TSLA 150619P00080000 P 06/19/15 80.0 0.13 0.32
TSLA 150619P00085000 P 06/19/15 85.0 0.19 0.40
TSLA 150619P00090000 P 06/19/15 90.0 0.27 0.37
TSLA 150619P00095000 P 06/19/15 95.0 0.24 0.62
TSLA 150619P00100000 P 06/19/15 100.0 0.42 0.53
TSLA 150619P00105000 P 06/19/15 105.0 0.54 0.65
TSLA 150619P00110000 P 06/19/15 110.0 0.62 0.91
TSLA 150619P00115000 P 06/19/15 115.0 0.78 1.05
TSLA 150619P00120000 P 06/19/15 120.0 0.99 1.21
TSLA 150619P00125000 P 06/19/15 125.0 1.28 1.49
TSLA 150619P00130000 P 06/19/15 130.0 1.62 1.84
TSLA 150619P00135000 P 06/19/15 135.0 2.12 2.24
TSLA 150619P00140000 P 06/19/15 140.0 2.65 2.80
TSLA 150619P00145000 P 06/19/15 145.0 3.25 3.45
TSLA 150619P00150000 P 06/19/15 150.0 4.00 4.20
TSLA 150619P00155000 P 06/19/15 155.0 4.85 5.10
TSLA 150619P00160000 P 06/19/15 160.0 5.95 6.20
TSLA 150619P00165000 P 06/19/15 165.0 7.15 7.55
TSLA 150619P00170000 P 06/19/15 170.0 8.80 9.05
TSLA 150619P00175000 P 06/19/15 175.0 10.55 10.75
TSLA 150619P00180000 P 06/19/15 180.0 12.40 12.75
TSLA 150619P00185000 P 06/19/15 185.0 14.50 14.95
TSLA 150619P00190000 P 06/19/15 190.0 17.15 17.50
TSLA 150619P00195000 P 06/19/15 195.0 19.95 20.25
TSLA 150619P00200000 P 06/19/15 200.0 22.65 23.30
TSLA 150619P00205000 P 06/19/15 205.0 25.60 26.50
TSLA 150619P00210000 P 06/19/15 210.0 29.00 30.10
TSLA 150619P00215000 P 06/19/15 215.0 32.75 34.05
TSLA 150619P00220000 P 06/19/15 220.0 36.50 37.90
TSLA 150619P00225000 P 06/19/15 225.0 40.55 41.70
TSLA 150619P00230000 P 06/19/15 230.0 44.65 46.20
TSLA 150619P00235000 P 06/19/15 235.0 49.05 50.55
TSLA 150619P00240000 P 06/19/15 240.0 53.45 55.05
TSLA 150619P00245000 P 06/19/15 245.0 58.00 59.85
TSLA 150619P00250000 P 06/19/15 250.0 62.60 64.15
TSLA 150619P00255000 P 06/19/15 255.0 67.25 69.05
TSLA 150619P00260000 P 06/19/15 260.0 72.00 73.85
TSLA 150619P00265000 P 06/19/15 265.0 76.75 78.85
TSLA 150619P00270000 P 06/19/15 270.0 81.55 83.40
TSLA 150619P00275000 P 06/19/15 275.0 86.30 88.35
TSLA 150619P00280000 P 06/19/15 280.0 91.30 93.20
TSLA 150619P00285000 P 06/19/15 285.0 96.15 98.05
TSLA 150619P00290000 P 06/19/15 290.0 100.75 103.30
TSLA 150619P00295000 P 06/19/15 295.0 106.00 107.90
TSLA 150619P00300000 P 06/19/15 300.0 110.95 112.90
TSLA 150619P00305000 P 06/19/15 305.0 115.85 117.75
TSLA 150619P00310000 P 06/19/15 310.0 120.75 122.80
TSLA 150619P00315000 P 06/19/15 315.0 125.75 127.75
TSLA 150619P00320000 P 06/19/15 320.0 130.75 132.65
TSLA 150619P00325000 P 06/19/15 325.0 135.60 137.95
TSLA 150619P00330000 P 06/19/15 330.0 140.25 142.90
TSLA 150619P00335000 P 06/19/15 335.0 145.25 147.70
TSLA 150619P00340000 P 06/19/15 340.0 150.10 152.70
TSLA 150619P00345000 P 06/19/15 345.0 155.20 157.75
TSLA 150619P00350000 P 06/19/15 350.0 160.20 162.80
TSLA 150619P00355000 P 06/19/15 355.0 165.60 167.75
TSLA 150619P00360000 P 06/19/15 360.0 170.05 172.65
TSLA 150619P00365000 P 06/19/15 365.0 174.95 177.60
TSLA 150619P00370000 P 06/19/15 370.0 179.90 183.30
TSLA 150619P00375000 P 06/19/15 375.0 184.90 188.40
TSLA 150619P00380000 P 06/19/15 380.0 189.75 193.25
TSLA 150619P00385000 P 06/19/15 385.0 194.70 198.45
TSLA 150619P00390000 P 06/19/15 390.0 199.90 203.45
TSLA 150619P00395000 P 06/19/15 395.0 204.75 208.20
TSLA 150619P00400000 P 06/19/15 400.0 209.80 213.25
TSLA 150619P00405000 P 06/19/15 405.0 214.95 218.40
TSLA 150619P00410000 P 06/19/15 410.0 219.75 223.50
TSLA 150619P00415000 P 06/19/15 415.0 224.25 228.20
TSLA 150619P00420000 P 06/19/15 420.0 229.15 233.20
TSLA 150619P00425000 P 06/19/15 425.0 234.90 238.35
TSLA 150619P00430000 P 06/19/15 430.0 239.15 243.30
TSLA 150619P00435000 P 06/19/15 435.0 244.55 248.25
TSLA 150619P00440000 P 06/19/15 440.0 249.20 253.25
TSLA 150619P00445000 P 06/19/15 445.0 254.30 258.30
TSLA 150619P00450000 P 06/19/15 450.0 259.85 263.45
TSLA 150619P00455000 P 06/19/15 455.0 264.15 268.40
TSLA 150619P00460000 P 06/19/15 460.0 269.10 273.30
TSLA 150619P00465000 P 06/19/15 465.0 274.10 278.35
TSLA 150619P00470000 P 06/19/15 470.0 279.05 283.30
TSLA 150918C00095000 C 09/18/15 95.0 93.15 95.45
TSLA 150918C00100000 C 09/18/15 100.0 89.15 90.40
TSLA 150918C00105000 C 09/18/15 105.0 84.25 86.00
TSLA 150918C00110000 C 09/18/15 110.0 79.35 81.30
TSLA 150918C00115000 C 09/18/15 115.0 74.75 76.75
TSLA 150918C00120000 C 09/18/15 120.0 70.10 72.20
TSLA 150918C00125000 C 09/18/15 125.0 66.20 67.80
TSLA 150918C00130000 C 09/18/15 130.0 61.75 63.45
TSLA 150918C00135000 C 09/18/15 135.0 57.60 59.25
TSLA 150918C00140000 C 09/18/15 140.0 53.50 55.10
TSLA 150918C00145000 C 09/18/15 145.0 49.65 51.10
TSLA 150918C00150000 C 09/18/15 150.0 45.95 47.30
TSLA 150918C00155000 C 09/18/15 155.0 42.25 43.60
TSLA 150918C00160000 C 09/18/15 160.0 38.85 40.00
TSLA 150918C00165000 C 09/18/15 165.0 35.35 36.75
TSLA 150918C00170000 C 09/18/15 170.0 32.45 33.70
TSLA 150918C00175000 C 09/18/15 175.0 29.55 30.65
TSLA 150918C00180000 C 09/18/15 180.0 26.80 27.85
TSLA 150918C00185000 C 09/18/15 185.0 24.20 25.25
TSLA 150918C00190000 C 09/18/15 190.0 22.05 22.70
TSLA 150918C00195000 C 09/18/15 195.0 19.70 20.30
TSLA 150918C00200000 C 09/18/15 200.0 17.75 18.45
TSLA 150918C00205000 C 09/18/15 205.0 15.85 16.60
TSLA 150918C00210000 C 09/18/15 210.0 14.20 14.90
TSLA 150918C00215000 C 09/18/15 215.0 12.70 13.40
TSLA 150918C00220000 C 09/18/15 220.0 11.35 12.05
TSLA 150918C00225000 C 09/18/15 225.0 10.15 10.60
TSLA 150918C00230000 C 09/18/15 230.0 9.00 9.65
TSLA 150918C00235000 C 09/18/15 235.0 8.00 8.60
TSLA 150918C00240000 C 09/18/15 240.0 7.10 7.50
TSLA 150918C00245000 C 09/18/15 245.0 6.30 6.85
TSLA 150918C00250000 C 09/18/15 250.0 5.60 6.05
TSLA 150918C00255000 C 09/18/15 255.0 5.05 5.30
TSLA 150918C00260000 C 09/18/15 260.0 4.45 4.75
TSLA 150918C00265000 C 09/18/15 265.0 3.95 4.35
TSLA 150918C00270000 C 09/18/15 270.0 3.55 3.95
TSLA 150918C00275000 C 09/18/15 275.0 3.15 3.40
TSLA 150918C00280000 C 09/18/15 280.0 2.79 3.20
TSLA 150918C00285000 C 09/18/15 285.0 2.52 2.91
TSLA 150918C00290000 C 09/18/15 290.0 2.22 2.65
TSLA 150918C00295000 C 09/18/15 295.0 2.00 2.40
TSLA 150918C00300000 C 09/18/15 300.0 1.83 2.17
TSLA 150918C00305000 C 09/18/15 305.0 1.56 1.99
TSLA 150918C00310000 C 09/18/15 310.0 1.48 1.81
TSLA 150918C00315000 C 09/18/15 315.0 1.31 1.66
TSLA 150918C00320000 C 09/18/15 320.0 1.20 1.51
TSLA 150918C00325000 C 09/18/15 325.0 1.02 1.44
TSLA 150918C00330000 C 09/18/15 330.0 0.97 1.32
TSLA 150918C00335000 C 09/18/15 335.0 0.86 1.24
TSLA 150918C00340000 C 09/18/15 340.0 0.76 1.15
TSLA 150918C00345000 C 09/18/15 345.0 0.68 1.07
TSLA 150918C00350000 C 09/18/15 350.0 0.60 1.00
TSLA 150918C00355000 C 09/18/15 355.0 0.53 0.95
TSLA 150918C00360000 C 09/18/15 360.0 0.47 0.89
TSLA 150918C00365000 C 09/18/15 365.0 0.41 0.84
TSLA 150918C00370000 C 09/18/15 370.0 0.36 0.62
TSLA 150918C00375000 C 09/18/15 375.0 0.31 0.76
TSLA 150918C00380000 C 09/18/15 380.0 0.27 0.72
TSLA 150918C00385000 C 09/18/15 385.0 0.23 0.69
TSLA 150918C00390000 C 09/18/15 390.0 0.04 0.68
TSLA 150918P00095000 P 09/18/15 95.0 1.06 1.34
TSLA 150918P00100000 P 09/18/15 100.0 1.32 1.59
TSLA 150918P00105000 P 09/18/15 105.0 1.56 1.90
TSLA 150918P00110000 P 09/18/15 110.0 1.97 2.35
TSLA 150918P00115000 P 09/18/15 115.0 2.37 2.78
TSLA 150918P00120000 P 09/18/15 120.0 2.88 3.35
TSLA 150918P00125000 P 09/18/15 125.0 3.40 4.00
TSLA 150918P00130000 P 09/18/15 130.0 4.05 4.60
TSLA 150918P00135000 P 09/18/15 135.0 4.90 5.50
TSLA 150918P00140000 P 09/18/15 140.0 6.10 6.45
TSLA 150918P00145000 P 09/18/15 145.0 6.90 7.50
TSLA 150918P00150000 P 09/18/15 150.0 8.35 8.75
TSLA 150918P00155000 P 09/18/15 155.0 9.60 10.15
TSLA 150918P00160000 P 09/18/15 160.0 11.30 11.70
TSLA 150918P00165000 P 09/18/15 165.0 13.00 13.40
TSLA 150918P00170000 P 09/18/15 170.0 14.85 15.30
TSLA 150918P00175000 P 09/18/15 175.0 16.55 17.40
TSLA 150918P00180000 P 09/18/15 180.0 18.85 19.65
TSLA 150918P00185000 P 09/18/15 185.0 21.25 22.00
TSLA 150918P00190000 P 09/18/15 190.0 24.20 24.75
TSLA 150918P00195000 P 09/18/15 195.0 27.10 27.65
TSLA 150918P00200000 P 09/18/15 200.0 30.05 30.70
TSLA 150918P00205000 P 09/18/15 205.0 32.95 33.75
TSLA 150918P00210000 P 09/18/15 210.0 35.90 37.10
TSLA 150918P00215000 P 09/18/15 215.0 39.45 40.60
TSLA 150918P00220000 P 09/18/15 220.0 42.90 44.20
TSLA 150918P00225000 P 09/18/15 225.0 46.65 48.00
TSLA 150918P00230000 P 09/18/15 230.0 50.55 51.90
TSLA 150918P00235000 P 09/18/15 235.0 54.50 55.90
TSLA 150918P00240000 P 09/18/15 240.0 59.15 60.05
TSLA 150918P00245000 P 09/18/15 245.0 62.65 64.20
TSLA 150918P00250000 P 09/18/15 250.0 67.35 68.60
TSLA 150918P00255000 P 09/18/15 255.0 71.65 73.00
TSLA 150918P00260000 P 09/18/15 260.0 75.95 77.05
TSLA 150918P00265000 P 09/18/15 265.0 80.20 81.80
TSLA 150918P00270000 P 09/18/15 270.0 84.70 86.35
TSLA 150918P00275000 P 09/18/15 275.0 89.30 91.10
TSLA 150918P00280000 P 09/18/15 280.0 93.95 96.00
TSLA 150918P00285000 P 09/18/15 285.0 98.60 100.50
TSLA 150918P00290000 P 09/18/15 290.0 103.35 105.30
TSLA 150918P00295000 P 09/18/15 295.0 108.10 110.05
TSLA 150918P00300000 P 09/18/15 300.0 112.85 114.65
TSLA 150918P00305000 P 09/18/15 305.0 117.65 119.55
TSLA 150918P00310000 P 09/18/15 310.0 122.50 124.20
TSLA 150918P00315000 P 09/18/15 315.0 127.30 129.45
TSLA 150918P00320000 P 09/18/15 320.0 132.20 133.95
TSLA 150918P00325000 P 09/18/15 325.0 137.05 139.05
TSLA 150918P00330000 P 09/18/15 330.0 141.95 144.25
TSLA 150918P00335000 P 09/18/15 335.0 146.85 148.80
TSLA 150918P00340000 P 09/18/15 340.0 151.65 153.70
TSLA 150918P00345000 P 09/18/15 345.0 156.45 158.85
TSLA 150918P00350000 P 09/18/15 350.0 161.50 163.85
TSLA 150918P00355000 P 09/18/15 355.0 166.40 168.80
TSLA 150918P00360000 P 09/18/15 360.0 171.20 173.75
TSLA 150918P00365000 P 09/18/15 365.0 176.25 178.65
TSLA 150918P00370000 P 09/18/15 370.0 181.10 183.40
TSLA 150918P00375000 P 09/18/15 375.0 186.10 188.50
TSLA 150918P00380000 P 09/18/15 380.0 191.15 193.50
TSLA 150918P00385000 P 09/18/15 385.0 195.90 198.45
TSLA 150918P00390000 P 09/18/15 390.0 200.30 203.75
TSLA 160115C00012500 C 01/15/16 12.5 175.00 178.55
TSLA 160115C00015000 C 01/15/16 15.0 172.00 176.00
TSLA 160115C00017500 C 01/15/16 17.5 169.20 173.85
TSLA 160115C00020000 C 01/15/16 20.0 167.45 171.05
TSLA 160115C00022500 C 01/15/16 22.5 165.00 168.85
TSLA 160115C00025000 C 01/15/16 25.0 162.00 166.35
TSLA 160115C00030000 C 01/15/16 30.0 157.45 161.40
TSLA 160115C00035000 C 01/15/16 35.0 152.45 156.05
TSLA 160115C00040000 C 01/15/16 40.0 147.45 151.05
TSLA 160115C00045000 C 01/15/16 45.0 142.45 146.05
TSLA 160115C00050000 C 01/15/16 50.0 137.45 141.05
TSLA 160115C00055000 C 01/15/16 55.0 132.45 136.40
TSLA 160115C00060000 C 01/15/16 60.0 127.95 130.60
TSLA 160115C00065000 C 01/15/16 65.0 122.95 125.65
TSLA 160115C00070000 C 01/15/16 70.0 117.95 120.85
TSLA 160115C00075000 C 01/15/16 75.0 113.10 116.05
TSLA 160115C00080000 C 01/15/16 80.0 108.30 110.80
TSLA 160115C00085000 C 01/15/16 85.0 103.20 106.50
TSLA 160115C00090000 C 01/15/16 90.0 98.85 101.55
TSLA 160115C00095000 C 01/15/16 95.0 94.35 96.45
TSLA 160115C00100000 C 01/15/16 100.0 90.40 91.40
TSLA 160115C00105000 C 01/15/16 105.0 85.45 87.70
TSLA 160115C00110000 C 01/15/16 110.0 81.45 83.30
TSLA 160115C00115000 C 01/15/16 115.0 77.25 79.05
TSLA 160115C00120000 C 01/15/16 120.0 73.00 74.80
TSLA 160115C00125000 C 01/15/16 125.0 68.60 70.90
TSLA 160115C00130000 C 01/15/16 130.0 64.65 66.75
TSLA 160115C00135000 C 01/15/16 135.0 60.35 62.90
TSLA 160115C00140000 C 01/15/16 140.0 57.30 58.75
TSLA 160115C00145000 C 01/15/16 145.0 53.55 55.55
TSLA 160115C00150000 C 01/15/16 150.0 50.65 51.75
TSLA 160115C00155000 C 01/15/16 155.0 47.10 48.55
TSLA 160115C00160000 C 01/15/16 160.0 43.25 45.20
TSLA 160115C00165000 C 01/15/16 165.0 41.05 42.15
TSLA 160115C00170000 C 01/15/16 170.0 37.95 39.40
TSLA 160115C00175000 C 01/15/16 175.0 35.50 36.50
TSLA 160115C00180000 C 01/15/16 180.0 32.70 33.55
TSLA 160115C00185000 C 01/15/16 185.0 30.45 31.40
TSLA 160115C00190000 C 01/15/16 190.0 28.15 29.05
TSLA 160115C00195000 C 01/15/16 195.0 26.10 26.60
TSLA 160115C00200000 C 01/15/16 200.0 23.90 24.65
TSLA 160115C00205000 C 01/15/16 205.0 22.10 22.70
TSLA 160115C00210000 C 01/15/16 210.0 20.35 21.30
TSLA 160115C00215000 C 01/15/16 215.0 18.90 19.45
TSLA 160115C00220000 C 01/15/16 220.0 17.40 17.90
TSLA 160115C00225000 C 01/15/16 225.0 15.85 16.45
TSLA 160115C00230000 C 01/15/16 230.0 14.65 15.15
TSLA 160115C00235000 C 01/15/16 235.0 13.30 13.75
TSLA 160115C00240000 C 01/15/16 240.0 12.30 12.85
TSLA 160115C00245000 C 01/15/16 245.0 11.30 11.85
TSLA 160115C00250000 C 01/15/16 250.0 10.55 10.70
TSLA 160115C00255000 C 01/15/16 255.0 9.55 9.85
TSLA 160115C00260000 C 01/15/16 260.0 8.75 9.45
TSLA 160115C00265000 C 01/15/16 265.0 8.00 8.80
TSLA 160115C00270000 C 01/15/16 270.0 7.40 8.15
TSLA 160115C00275000 C 01/15/16 275.0 6.70 7.30
TSLA 160115C00280000 C 01/15/16 280.0 6.15 6.80
TSLA 160115C00285000 C 01/15/16 285.0 5.60 6.30
TSLA 160115C00290000 C 01/15/16 290.0 5.20 5.80
TSLA 160115C00295000 C 01/15/16 295.0 4.80 5.35
TSLA 160115C00300000 C 01/15/16 300.0 4.40 4.85
TSLA 160115C00305000 C 01/15/16 305.0 4.05 4.55
TSLA 160115C00310000 C 01/15/16 310.0 3.75 4.25
TSLA 160115C00315000 C 01/15/16 315.0 3.45 3.95
TSLA 160115C00320000 C 01/15/16 320.0 3.15 3.70
TSLA 160115C00325000 C 01/15/16 325.0 2.91 3.30
TSLA 160115C00330000 C 01/15/16 330.0 2.60 3.25
TSLA 160115C00335000 C 01/15/16 335.0 2.44 3.00
TSLA 160115C00340000 C 01/15/16 340.0 2.20 2.70
TSLA 160115C00345000 C 01/15/16 345.0 2.00 2.62
TSLA 160115C00350000 C 01/15/16 350.0 1.88 2.10
TSLA 160115C00355000 C 01/15/16 355.0 1.68 2.30
TSLA 160115C00360000 C 01/15/16 360.0 1.52 2.16
TSLA 160115C00365000 C 01/15/16 365.0 1.38 2.06
TSLA 160115C00370000 C 01/15/16 370.0 1.25 1.68
TSLA 160115C00375000 C 01/15/16 375.0 1.13 1.86
TSLA 160115C00380000 C 01/15/16 380.0 1.02 1.45
TSLA 160115C00385000 C 01/15/16 385.0 1.01 1.67
TSLA 160115C00390000 C 01/15/16 390.0 0.82 1.25
TSLA 160115C00395000 C 01/15/16 395.0 0.74 1.19
TSLA 160115C00400000 C 01/15/16 400.0 0.68 1.08
TSLA 160115C00405000 C 01/15/16 405.0 0.69 1.00
TSLA 160115C00410000 C 01/15/16 410.0 0.63 1.21
TSLA 160115C00415000 C 01/15/16 415.0 0.58 1.19
TSLA 160115C00420000 C 01/15/16 420.0 0.40 1.21
TSLA 160115C00425000 C 01/15/16 425.0 0.47 1.16
TSLA 160115C00430000 C 01/15/16 430.0 0.29 1.12
TSLA 160115C00435000 C 01/15/16 435.0 0.38 1.08
TSLA 160115C00440000 C 01/15/16 440.0 0.31 1.05
TSLA 160115C00445000 C 01/15/16 445.0 0.30 1.01
TSLA 160115C00450000 C 01/15/16 450.0 0.28 0.98
TSLA 160115C00455000 C 01/15/16 455.0 0.24 0.95
TSLA 160115C00460000 C 01/15/16 460.0 0.21 0.92
TSLA 160115C00465000 C 01/15/16 465.0 0.03 0.90
TSLA 160115C00470000 C 01/15/16 470.0 0.16 0.88
TSLA 160115C00480000 C 01/15/16 480.0 0.23 0.83
TSLA 160115C00490000 C 01/15/16 490.0 0.20 0.53
TSLA 160115C00500000 C 01/15/16 500.0 0.20 0.50
TSLA 160115C00510000 C 01/15/16 510.0 0.17 0.40
TSLA 160115C00520000 C 01/15/16 520.0 0.10 0.58
TSLA 160115C00530000 C 01/15/16 530.0 0.01 0.69
TSLA 160115C00540000 C 01/15/16 540.0 0.00 0.67
TSLA 160115C00550000 C 01/15/16 550.0 0.10 0.25
TSLA 160115C00560000 C 01/15/16 560.0 0.02 0.20
TSLA 160115P00012500 P 01/15/16 12.5 0.01 0.05
TSLA 160115P00015000 P 01/15/16 15.0 0.02 0.10
TSLA 160115P00017500 P 01/15/16 17.5 0.05 0.11
TSLA 160115P00020000 P 01/15/16 20.0 0.05 0.10
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.24
TSLA 160115P00025000 P 01/15/16 25.0 0.10 0.31
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.36
TSLA 160115P00035000 P 01/15/16 35.0 0.01 0.66
TSLA 160115P00040000 P 01/15/16 40.0 0.15 0.75
TSLA 160115P00045000 P 01/15/16 45.0 0.03 0.70
TSLA 160115P00050000 P 01/15/16 50.0 0.15 0.80
TSLA 160115P00055000 P 01/15/16 55.0 0.25 0.90
TSLA 160115P00060000 P 01/15/16 60.0 0.39 0.95
TSLA 160115P00065000 P 01/15/16 65.0 0.55 1.45
TSLA 160115P00070000 P 01/15/16 70.0 0.74 1.49
TSLA 160115P00075000 P 01/15/16 75.0 1.07 1.65
TSLA 160115P00080000 P 01/15/16 80.0 1.68 1.85
TSLA 160115P00085000 P 01/15/16 85.0 1.96 2.30
TSLA 160115P00090000 P 01/15/16 90.0 2.34 2.73
TSLA 160115P00095000 P 01/15/16 95.0 2.77 3.20
TSLA 160115P00100000 P 01/15/16 100.0 3.30 3.60
TSLA 160115P00105000 P 01/15/16 105.0 3.85 4.25
TSLA 160115P00110000 P 01/15/16 110.0 4.50 4.85
TSLA 160115P00115000 P 01/15/16 115.0 5.20 5.60
TSLA 160115P00120000 P 01/15/16 120.0 6.05 6.45
TSLA 160115P00125000 P 01/15/16 125.0 7.00 7.40
TSLA 160115P00130000 P 01/15/16 130.0 8.00 8.50
TSLA 160115P00135000 P 01/15/16 135.0 9.20 9.65
TSLA 160115P00140000 P 01/15/16 140.0 10.50 11.05
TSLA 160115P00145000 P 01/15/16 145.0 11.95 12.35
TSLA 160115P00150000 P 01/15/16 150.0 13.60 13.95
TSLA 160115P00155000 P 01/15/16 155.0 15.15 15.60
TSLA 160115P00160000 P 01/15/16 160.0 17.20 17.50
TSLA 160115P00165000 P 01/15/16 165.0 19.00 19.50
TSLA 160115P00170000 P 01/15/16 170.0 20.95 21.70
TSLA 160115P00175000 P 01/15/16 175.0 23.00 24.25
TSLA 160115P00180000 P 01/15/16 180.0 25.30 26.25
TSLA 160115P00185000 P 01/15/16 185.0 27.90 28.95
TSLA 160115P00190000 P 01/15/16 190.0 31.15 31.60
TSLA 160115P00195000 P 01/15/16 195.0 33.35 34.40
TSLA 160115P00200000 P 01/15/16 200.0 36.95 37.45
TSLA 160115P00205000 P 01/15/16 205.0 40.05 40.55
TSLA 160115P00210000 P 01/15/16 210.0 42.45 44.20
TSLA 160115P00215000 P 01/15/16 215.0 46.50 47.50
TSLA 160115P00220000 P 01/15/16 220.0 49.70 51.30
TSLA 160115P00225000 P 01/15/16 225.0 52.80 54.35
TSLA 160115P00230000 P 01/15/16 230.0 56.75 57.90
TSLA 160115P00235000 P 01/15/16 235.0 61.10 61.90
TSLA 160115P00240000 P 01/15/16 240.0 64.00 66.05
TSLA 160115P00245000 P 01/15/16 245.0 67.95 70.10
TSLA 160115P00250000 P 01/15/16 250.0 73.05 73.70
TSLA 160115P00255000 P 01/15/16 255.0 76.10 77.75
TSLA 160115P00260000 P 01/15/16 260.0 80.20 82.00
TSLA 160115P00265000 P 01/15/16 265.0 84.25 86.60
TSLA 160115P00270000 P 01/15/16 270.0 88.55 90.80
TSLA 160115P00275000 P 01/15/16 275.0 93.05 95.20
TSLA 160115P00280000 P 01/15/16 280.0 97.40 99.85
TSLA 160115P00285000 P 01/15/16 285.0 102.00 104.10
TSLA 160115P00290000 P 01/15/16 290.0 106.50 108.55
TSLA 160115P00295000 P 01/15/16 295.0 111.05 113.50
TSLA 160115P00300000 P 01/15/16 300.0 115.65 118.20
TSLA 160115P00305000 P 01/15/16 305.0 120.30 122.60
TSLA 160115P00310000 P 01/15/16 310.0 124.95 127.05
TSLA 160115P00315000 P 01/15/16 315.0 129.65 132.05
TSLA 160115P00320000 P 01/15/16 320.0 134.20 136.45
TSLA 160115P00325000 P 01/15/16 325.0 139.05 141.10
TSLA 160115P00330000 P 01/15/16 330.0 143.80 146.10
TSLA 160115P00335000 P 01/15/16 335.0 148.65 150.65
TSLA 160115P00340000 P 01/15/16 340.0 153.40 155.40
TSLA 160115P00345000 P 01/15/16 345.0 158.25 160.45
TSLA 160115P00350000 P 01/15/16 350.0 163.10 165.15
TSLA 160115P00355000 P 01/15/16 355.0 167.90 170.20
TSLA 160115P00360000 P 01/15/16 360.0 172.75 174.65
TSLA 160115P00365000 P 01/15/16 365.0 177.60 179.65
TSLA 160115P00370000 P 01/15/16 370.0 182.20 184.65
TSLA 160115P00375000 P 01/15/16 375.0 187.15 190.15
TSLA 160115P00380000 P 01/15/16 380.0 192.10 194.40
TSLA 160115P00385000 P 01/15/16 385.0 197.00 199.30
TSLA 160115P00390000 P 01/15/16 390.0 201.90 204.05
TSLA 160115P00395000 P 01/15/16 395.0 206.75 209.40
TSLA 160115P00400000 P 01/15/16 400.0 211.25 214.30
TSLA 160115P00405000 P 01/15/16 405.0 216.35 219.65
TSLA 160115P00410000 P 01/15/16 410.0 221.20 224.45
TSLA 160115P00415000 P 01/15/16 415.0 226.20 229.50
TSLA 160115P00420000 P 01/15/16 420.0 231.05 234.30
TSLA 160115P00425000 P 01/15/16 425.0 236.00 239.25
TSLA 160115P00430000 P 01/15/16 430.0 241.05 244.30
TSLA 160115P00435000 P 01/15/16 435.0 246.00 249.25
TSLA 160115P00440000 P 01/15/16 440.0 250.95 254.20
TSLA 160115P00445000 P 01/15/16 445.0 255.80 259.00
TSLA 160115P00450000 P 01/15/16 450.0 260.75 263.95
TSLA 160115P00455000 P 01/15/16 455.0 265.80 269.05
TSLA 160115P00460000 P 01/15/16 460.0 270.70 273.85
TSLA 160115P00465000 P 01/15/16 465.0 275.75 278.95
TSLA 160115P00470000 P 01/15/16 470.0 280.70 283.90
TSLA 160115P00480000 P 01/15/16 480.0 290.50 293.70
TSLA 160115P00490000 P 01/15/16 490.0 300.60 303.75
TSLA 160115P00500000 P 01/15/16 500.0 310.35 313.50
TSLA 160115P00510000 P 01/15/16 510.0 320.35 323.55
TSLA 160115P00520000 P 01/15/16 520.0 330.30 333.45
TSLA 160115P00530000 P 01/15/16 530.0 340.20 343.35
TSLA 160115P00540000 P 01/15/16 540.0 350.25 353.35
TSLA 160115P00550000 P 01/15/16 550.0 360.20 363.30
TSLA 160115P00560000 P 01/15/16 560.0 370.15 373.25
TSLA 170120C00050000 C 01/20/17 50.0 137.95 141.80
TSLA 170120C00055000 C 01/20/17 55.0 133.25 136.60
TSLA 170120C00060000 C 01/20/17 60.0 127.55 132.05
TSLA 170120C00065000 C 01/20/17 65.0 123.95 127.40
TSLA 170120C00070000 C 01/20/17 70.0 119.90 122.60
TSLA 170120C00075000 C 01/20/17 75.0 115.50 118.05
TSLA 170120C00080000 C 01/20/17 80.0 111.10 113.70
TSLA 170120C00085000 C 01/20/17 85.0 106.85 109.45
TSLA 170120C00090000 C 01/20/17 90.0 102.20 105.25
TSLA 170120C00095000 C 01/20/17 95.0 99.00 101.65
TSLA 170120C00100000 C 01/20/17 100.0 94.75 97.65
TSLA 170120C00105000 C 01/20/17 105.0 90.45 93.80
TSLA 170120C00110000 C 01/20/17 110.0 87.05 90.00
TSLA 170120C00115000 C 01/20/17 115.0 83.65 86.35
TSLA 170120C00120000 C 01/20/17 120.0 80.20 82.75
TSLA 170120C00125000 C 01/20/17 125.0 76.40 79.30
TSLA 170120C00130000 C 01/20/17 130.0 72.85 75.95
TSLA 170120C00135000 C 01/20/17 135.0 69.95 72.75
TSLA 170120C00140000 C 01/20/17 140.0 66.40 69.60
TSLA 170120C00145000 C 01/20/17 145.0 63.25 66.60
TSLA 170120C00150000 C 01/20/17 150.0 61.05 63.75
TSLA 170120C00155000 C 01/20/17 155.0 58.20 61.00
TSLA 170120C00160000 C 01/20/17 160.0 55.80 58.30
TSLA 170120C00165000 C 01/20/17 165.0 53.30 55.80
TSLA 170120C00170000 C 01/20/17 170.0 50.30 53.30
TSLA 170120C00175000 C 01/20/17 175.0 48.20 50.95
TSLA 170120C00180000 C 01/20/17 180.0 46.60 48.75
TSLA 170120C00185000 C 01/20/17 185.0 43.85 46.60
TSLA 170120C00190000 C 01/20/17 190.0 41.85 44.00
TSLA 170120C00195000 C 01/20/17 195.0 39.70 42.55
TSLA 170120C00200000 C 01/20/17 200.0 37.95 40.35
TSLA 170120C00210000 C 01/20/17 210.0 34.25 36.35
TSLA 170120C00220000 C 01/20/17 220.0 31.50 32.45
TSLA 170120C00230000 C 01/20/17 230.0 28.10 29.60
TSLA 170120C00240000 C 01/20/17 240.0 25.85 27.70
TSLA 170120C00250000 C 01/20/17 250.0 23.25 24.65
TSLA 170120C00260000 C 01/20/17 260.0 21.15 22.90
TSLA 170120C00270000 C 01/20/17 270.0 18.60 22.15
TSLA 170120C00280000 C 01/20/17 280.0 17.60 19.45
TSLA 170120C00290000 C 01/20/17 290.0 16.15 18.85
TSLA 170120C00300000 C 01/20/17 300.0 14.80 16.05
TSLA 170120C00310000 C 01/20/17 310.0 13.40 16.10
TSLA 170120C00320000 C 01/20/17 320.0 12.20 14.50
TSLA 170120C00330000 C 01/20/17 330.0 11.00 13.90
TSLA 170120C00340000 C 01/20/17 340.0 10.05 12.85
TSLA 170120C00350000 C 01/20/17 350.0 9.45 11.60
TSLA 170120C00360000 C 01/20/17 360.0 8.70 10.30
TSLA 170120C00370000 C 01/20/17 370.0 7.95 9.00
TSLA 170120C00380000 C 01/20/17 380.0 7.25 7.55
TSLA 170120P00050000 P 01/20/17 50.0 2.30 2.55
TSLA 170120P00055000 P 01/20/17 55.0 2.15 3.20
TSLA 170120P00060000 P 01/20/17 60.0 2.42 3.90
TSLA 170120P00065000 P 01/20/17 65.0 2.89 4.40
TSLA 170120P00070000 P 01/20/17 70.0 3.40 4.95
TSLA 170120P00075000 P 01/20/17 75.0 4.05 5.55
TSLA 170120P00080000 P 01/20/17 80.0 5.20 6.10
TSLA 170120P00085000 P 01/20/17 85.0 5.30 7.05
TSLA 170120P00090000 P 01/20/17 90.0 6.15 7.90
TSLA 170120P00095000 P 01/20/17 95.0 7.05 8.80
TSLA 170120P00100000 P 01/20/17 100.0 8.15 9.80
TSLA 170120P00105000 P 01/20/17 105.0 9.10 10.85
TSLA 170120P00110000 P 01/20/17 110.0 10.25 11.95
TSLA 170120P00115000 P 01/20/17 115.0 11.50 13.30
TSLA 170120P00120000 P 01/20/17 120.0 12.85 14.70
TSLA 170120P00125000 P 01/20/17 125.0 14.30 16.25
TSLA 170120P00130000 P 01/20/17 130.0 15.40 17.95
TSLA 170120P00135000 P 01/20/17 135.0 17.20 20.35
TSLA 170120P00140000 P 01/20/17 140.0 19.15 22.00
TSLA 170120P00145000 P 01/20/17 145.0 21.05 23.90
TSLA 170120P00150000 P 01/20/17 150.0 23.15 26.00
TSLA 170120P00155000 P 01/20/17 155.0 25.35 28.80
TSLA 170120P00160000 P 01/20/17 160.0 27.65 30.45
TSLA 170120P00165000 P 01/20/17 165.0 30.05 32.90
TSLA 170120P00170000 P 01/20/17 170.0 32.60 35.25
TSLA 170120P00175000 P 01/20/17 175.0 35.20 37.75
TSLA 170120P00180000 P 01/20/17 180.0 37.90 40.75
TSLA 170120P00185000 P 01/20/17 185.0 40.70 43.55
TSLA 170120P00190000 P 01/20/17 190.0 43.65 46.35
TSLA 170120P00195000 P 01/20/17 195.0 46.60 49.05
TSLA 170120P00200000 P 01/20/17 200.0 49.70 52.35
TSLA 170120P00210000 P 01/20/17 210.0 56.35 59.10
TSLA 170120P00220000 P 01/20/17 220.0 63.05 65.60
TSLA 170120P00230000 P 01/20/17 230.0 69.95 72.55
TSLA 170120P00240000 P 01/20/17 240.0 77.15 79.80
TSLA 170120P00250000 P 01/20/17 250.0 86.15 88.55
TSLA 170120P00260000 P 01/20/17 260.0 92.45 94.95
TSLA 170120P00270000 P 01/20/17 270.0 100.45 103.50
TSLA 170120P00280000 P 01/20/17 280.0 108.60 112.35
TSLA 170120P00290000 P 01/20/17 290.0 116.95 119.55
TSLA 170120P00300000 P 01/20/17 300.0 125.40 128.20
TSLA 170120P00310000 P 01/20/17 310.0 134.05 136.85
TSLA 170120P00320000 P 01/20/17 320.0 142.80 145.65
TSLA 170120P00330000 P 01/20/17 330.0 151.70 154.40
TSLA 170120P00340000 P 01/20/17 340.0 160.60 164.10
TSLA 170120P00350000 P 01/20/17 350.0 169.70 172.80
TSLA 170120P00360000 P 01/20/17 360.0 178.90 183.00
TSLA 170120P00370000 P 01/20/17 370.0 188.15 191.15
TSLA 170120P00380000 P 01/20/17 380.0 197.40 200.30

OPRA data is delayed 15 minutes.