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 (2014-08-22)Premium Content

Tesla Motors Inc (TSLA)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 140905C00187500 C 09/05/14 187.5 80.90 83.45
TSLA 140905C00190000 C 09/05/14 190.0 78.40 80.90
TSLA 140905C00192500 C 09/05/14 192.5 75.90 78.45
TSLA 140905C00195000 C 09/05/14 195.0 73.45 75.95
TSLA 140905C00197500 C 09/05/14 197.5 70.95 73.20
TSLA 140905C00200000 C 09/05/14 200.0 68.40 70.95
TSLA 140905C00202500 C 09/05/14 202.5 65.90 68.45
TSLA 140905C00205000 C 09/05/14 205.0 63.40 65.90
TSLA 140905C00207500 C 09/05/14 207.5 61.00 63.40
TSLA 140905C00210000 C 09/05/14 210.0 58.50 60.90
TSLA 140905C00212500 C 09/05/14 212.5 56.50 58.50
TSLA 140905C00215000 C 09/05/14 215.0 53.75 55.95
TSLA 140905C00217500 C 09/05/14 217.5 51.45 52.95
TSLA 140905C00220000 C 09/05/14 220.0 49.35 50.45
TSLA 140905C00222500 C 09/05/14 222.5 46.85 47.95
TSLA 140905C00225000 C 09/05/14 225.0 44.35 45.45
TSLA 140905C00227500 C 09/05/14 227.5 41.85 42.95
TSLA 140905C00230000 C 09/05/14 230.0 39.35 40.45
TSLA 140905C00232500 C 09/05/14 232.5 36.90 37.95
TSLA 140905C00235000 C 09/05/14 235.0 34.40 35.45
TSLA 140905C00237500 C 09/05/14 237.5 31.90 33.00
TSLA 140905C00240000 C 09/05/14 240.0 29.40 30.20
TSLA 140905C00242500 C 09/05/14 242.5 26.95 27.85
TSLA 140905C00245000 C 09/05/14 245.0 24.50 25.30
TSLA 140905C00247500 C 09/05/14 247.5 21.95 23.10
TSLA 140905C00250000 C 09/05/14 250.0 19.65 20.25
TSLA 140905C00252500 C 09/05/14 252.5 17.25 17.75
TSLA 140905C00255000 C 09/05/14 255.0 14.80 15.35
TSLA 140905C00257500 C 09/05/14 257.5 12.45 13.00
TSLA 140905C00260000 C 09/05/14 260.0 10.35 10.70
TSLA 140905C00262500 C 09/05/14 262.5 8.30 8.60
TSLA 140905C00265000 C 09/05/14 265.0 6.45 6.70
TSLA 140905C00267500 C 09/05/14 267.5 4.85 5.05
TSLA 140905C00270000 C 09/05/14 270.0 3.60 3.65
TSLA 140905C00272500 C 09/05/14 272.5 2.56 2.60
TSLA 140905C00275000 C 09/05/14 275.0 1.75 1.78
TSLA 140905C00277500 C 09/05/14 277.5 1.14 1.26
TSLA 140905C00280000 C 09/05/14 280.0 0.81 0.86
TSLA 140905C00282500 C 09/05/14 282.5 0.55 0.60
TSLA 140905C00285000 C 09/05/14 285.0 0.37 0.42
TSLA 140905C00287500 C 09/05/14 287.5 0.25 0.30
TSLA 140905C00290000 C 09/05/14 290.0 0.20 0.23
TSLA 140905C00292500 C 09/05/14 292.5 0.08 0.21
TSLA 140905C00295000 C 09/05/14 295.0 0.09 0.16
TSLA 140905C00297500 C 09/05/14 297.5 0.05 0.11
TSLA 140905C00300000 C 09/05/14 300.0 0.02 0.11
TSLA 140905C00305000 C 09/05/14 305.0 0.00 0.07
TSLA 140905C00310000 C 09/05/14 310.0 0.00 0.07
TSLA 140905C00315000 C 09/05/14 315.0 0.00 0.08
TSLA 140905C00320000 C 09/05/14 320.0 0.00 0.05
TSLA 140905C00325000 C 09/05/14 325.0 0.00 0.05
TSLA 140905C00330000 C 09/05/14 330.0 0.00 0.05
TSLA 140905C00335000 C 09/05/14 335.0 0.00 0.05
TSLA 140905C00340000 C 09/05/14 340.0 0.00 0.05
TSLA 140905C00345000 C 09/05/14 345.0 0.00 0.05
TSLA 140905C00350000 C 09/05/14 350.0 0.00 0.05
TSLA 140905C00355000 C 09/05/14 355.0 0.00 0.05
TSLA 140905C00360000 C 09/05/14 360.0 0.00 0.05
TSLA 140905C00365000 C 09/05/14 365.0 0.00 0.05
TSLA 140905C00370000 C 09/05/14 370.0 0.00 0.05
TSLA 140905C00375000 C 09/05/14 375.0 0.00 0.05
TSLA 140905C00380000 C 09/05/14 380.0 0.00 0.05
TSLA 140905C00385000 C 09/05/14 385.0 0.00 0.05
TSLA 140905P00187500 P 09/05/14 187.5 0.00 0.13
TSLA 140905P00190000 P 09/05/14 190.0 0.00 0.13
TSLA 140905P00192500 P 09/05/14 192.5 0.00 0.13
TSLA 140905P00195000 P 09/05/14 195.0 0.00 0.13
TSLA 140905P00197500 P 09/05/14 197.5 0.00 0.13
TSLA 140905P00200000 P 09/05/14 200.0 0.00 0.05
TSLA 140905P00202500 P 09/05/14 202.5 0.00 0.13
TSLA 140905P00205000 P 09/05/14 205.0 0.00 0.06
TSLA 140905P00207500 P 09/05/14 207.5 0.00 0.13
TSLA 140905P00210000 P 09/05/14 210.0 0.00 0.08
TSLA 140905P00212500 P 09/05/14 212.5 0.00 0.09
TSLA 140905P00215000 P 09/05/14 215.0 0.00 0.08
TSLA 140905P00217500 P 09/05/14 217.5 0.02 0.06
TSLA 140905P00220000 P 09/05/14 220.0 0.02 0.07
TSLA 140905P00222500 P 09/05/14 222.5 0.04 0.10
TSLA 140905P00225000 P 09/05/14 225.0 0.02 0.12
TSLA 140905P00227500 P 09/05/14 227.5 0.06 0.14
TSLA 140905P00230000 P 09/05/14 230.0 0.09 0.15
TSLA 140905P00232500 P 09/05/14 232.5 0.07 0.17
TSLA 140905P00235000 P 09/05/14 235.0 0.07 0.13
TSLA 140905P00237500 P 09/05/14 237.5 0.09 0.16
TSLA 140905P00240000 P 09/05/14 240.0 0.12 0.16
TSLA 140905P00242500 P 09/05/14 242.5 0.13 0.18
TSLA 140905P00245000 P 09/05/14 245.0 0.15 0.19
TSLA 140905P00247500 P 09/05/14 247.5 0.12 0.21
TSLA 140905P00250000 P 09/05/14 250.0 0.23 0.25
TSLA 140905P00252500 P 09/05/14 252.5 0.28 0.32
TSLA 140905P00255000 P 09/05/14 255.0 0.38 0.45
TSLA 140905P00257500 P 09/05/14 257.5 0.54 0.58
TSLA 140905P00260000 P 09/05/14 260.0 0.80 0.85
TSLA 140905P00262500 P 09/05/14 262.5 1.20 1.29
TSLA 140905P00265000 P 09/05/14 265.0 1.82 1.97
TSLA 140905P00267500 P 09/05/14 267.5 2.66 2.87
TSLA 140905P00270000 P 09/05/14 270.0 3.80 4.00
TSLA 140905P00272500 P 09/05/14 272.5 5.25 5.50
TSLA 140905P00275000 P 09/05/14 275.0 6.95 7.25
TSLA 140905P00277500 P 09/05/14 277.5 8.90 9.20
TSLA 140905P00280000 P 09/05/14 280.0 10.85 11.30
TSLA 140905P00282500 P 09/05/14 282.5 12.75 13.60
TSLA 140905P00285000 P 09/05/14 285.0 15.00 16.10
TSLA 140905P00287500 P 09/05/14 287.5 17.40 18.50
TSLA 140905P00290000 P 09/05/14 290.0 19.75 20.90
TSLA 140905P00292500 P 09/05/14 292.5 22.25 23.35
TSLA 140905P00295000 P 09/05/14 295.0 24.70 25.80
TSLA 140905P00297500 P 09/05/14 297.5 27.20 28.30
TSLA 140905P00300000 P 09/05/14 300.0 29.65 30.80
TSLA 140905P00305000 P 09/05/14 305.0 34.65 36.20
TSLA 140905P00310000 P 09/05/14 310.0 39.10 41.65
TSLA 140905P00315000 P 09/05/14 315.0 44.10 46.15
TSLA 140905P00320000 P 09/05/14 320.0 49.10 51.15
TSLA 140905P00325000 P 09/05/14 325.0 54.10 56.55
TSLA 140905P00330000 P 09/05/14 330.0 59.10 61.55
TSLA 140905P00335000 P 09/05/14 335.0 64.05 66.55
TSLA 140905P00340000 P 09/05/14 340.0 69.65 71.55
TSLA 140905P00345000 P 09/05/14 345.0 74.05 76.55
TSLA 140905P00350000 P 09/05/14 350.0 79.05 81.55
TSLA 140905P00355000 P 09/05/14 355.0 84.05 86.55
TSLA 140905P00360000 P 09/05/14 360.0 89.05 91.55
TSLA 140905P00365000 P 09/05/14 365.0 94.05 96.55
TSLA 140905P00370000 P 09/05/14 370.0 99.10 101.65
TSLA 140905P00375000 P 09/05/14 375.0 104.10 106.65
TSLA 140905P00380000 P 09/05/14 380.0 109.10 111.30
TSLA 140905P00385000 P 09/05/14 385.0 114.10 116.30
TSLA 140912C00190000 C 09/12/14 190.0 78.70 80.95
TSLA 140912C00192500 C 09/12/14 192.5 76.20 78.45
TSLA 140912C00195000 C 09/12/14 195.0 73.70 75.95
TSLA 140912C00197500 C 09/12/14 197.5 71.20 73.45
TSLA 140912C00200000 C 09/12/14 200.0 68.70 70.95
TSLA 140912C00202500 C 09/12/14 202.5 66.20 68.45
TSLA 140912C00205000 C 09/12/14 205.0 63.50 66.00
TSLA 140912C00207500 C 09/12/14 207.5 61.00 63.50
TSLA 140912C00210000 C 09/12/14 210.0 58.75 61.00
TSLA 140912C00212500 C 09/12/14 212.5 56.25 58.50
TSLA 140912C00215000 C 09/12/14 215.0 53.45 56.00
TSLA 140912C00217500 C 09/12/14 217.5 51.25 53.50
TSLA 140912C00220000 C 09/12/14 220.0 48.75 51.00
TSLA 140912C00222500 C 09/12/14 222.5 46.90 48.05
TSLA 140912C00225000 C 09/12/14 225.0 44.00 45.55
TSLA 140912C00227500 C 09/12/14 227.5 41.60 43.05
TSLA 140912C00230000 C 09/12/14 230.0 39.45 40.60
TSLA 140912C00232500 C 09/12/14 232.5 37.00 38.10
TSLA 140912C00235000 C 09/12/14 235.0 34.55 35.65
TSLA 140912C00237500 C 09/12/14 237.5 31.75 33.20
TSLA 140912C00240000 C 09/12/14 240.0 29.30 30.75
TSLA 140912C00242500 C 09/12/14 242.5 27.20 28.30
TSLA 140912C00245000 C 09/12/14 245.0 24.80 25.90
TSLA 140912C00247500 C 09/12/14 247.5 22.45 23.50
TSLA 140912C00250000 C 09/12/14 250.0 20.10 20.60
TSLA 140912C00252500 C 09/12/14 252.5 18.00 18.90
TSLA 140912C00255000 C 09/12/14 255.0 15.80 16.40
TSLA 140912C00257500 C 09/12/14 257.5 13.70 14.30
TSLA 140912C00260000 C 09/12/14 260.0 11.80 12.20
TSLA 140912C00262500 C 09/12/14 262.5 9.95 10.45
TSLA 140912C00265000 C 09/12/14 265.0 8.30 8.60
TSLA 140912C00267500 C 09/12/14 267.5 6.85 7.10
TSLA 140912C00270000 C 09/12/14 270.0 5.55 5.80
TSLA 140912C00272500 C 09/12/14 272.5 4.40 4.70
TSLA 140912C00275000 C 09/12/14 275.0 3.50 3.70
TSLA 140912C00277500 C 09/12/14 277.5 2.72 2.93
TSLA 140912C00280000 C 09/12/14 280.0 2.12 2.29
TSLA 140912C00282500 C 09/12/14 282.5 1.61 1.80
TSLA 140912C00285000 C 09/12/14 285.0 1.22 1.39
TSLA 140912C00287500 C 09/12/14 287.5 0.92 1.04
TSLA 140912C00290000 C 09/12/14 290.0 0.64 0.81
TSLA 140912C00292500 C 09/12/14 292.5 0.51 0.60
TSLA 140912C00295000 C 09/12/14 295.0 0.40 0.47
TSLA 140912C00297500 C 09/12/14 297.5 0.31 0.37
TSLA 140912C00300000 C 09/12/14 300.0 0.27 0.30
TSLA 140912C00305000 C 09/12/14 305.0 0.12 0.22
TSLA 140912C00310000 C 09/12/14 310.0 0.05 0.15
TSLA 140912C00315000 C 09/12/14 315.0 0.02 0.13
TSLA 140912C00320000 C 09/12/14 320.0 0.00 0.11
TSLA 140912C00325000 C 09/12/14 325.0 0.00 0.11
TSLA 140912C00330000 C 09/12/14 330.0 0.00 0.20
TSLA 140912C00335000 C 09/12/14 335.0 0.00 0.13
TSLA 140912C00340000 C 09/12/14 340.0 0.00 0.19
TSLA 140912C00345000 C 09/12/14 345.0 0.00 0.19
TSLA 140912C00350000 C 09/12/14 350.0 0.00 0.16
TSLA 140912C00355000 C 09/12/14 355.0 0.00 0.14
TSLA 140912C00360000 C 09/12/14 360.0 0.00 0.13
TSLA 140912C00365000 C 09/12/14 365.0 0.00 0.13
TSLA 140912C00370000 C 09/12/14 370.0 0.00 0.13
TSLA 140912C00375000 C 09/12/14 375.0 0.00 0.13
TSLA 140912C00380000 C 09/12/14 380.0 0.00 0.13
TSLA 140912C00385000 C 09/12/14 385.0 0.00 0.13
TSLA 140912P00190000 P 09/12/14 190.0 0.00 0.13
TSLA 140912P00192500 P 09/12/14 192.5 0.00 0.14
TSLA 140912P00195000 P 09/12/14 195.0 0.00 0.14
TSLA 140912P00197500 P 09/12/14 197.5 0.00 0.14
TSLA 140912P00200000 P 09/12/14 200.0 0.00 0.16
TSLA 140912P00202500 P 09/12/14 202.5 0.00 0.11
TSLA 140912P00205000 P 09/12/14 205.0 0.00 0.11
TSLA 140912P00207500 P 09/12/14 207.5 0.01 0.12
TSLA 140912P00210000 P 09/12/14 210.0 0.05 0.11
TSLA 140912P00212500 P 09/12/14 212.5 0.02 0.13
TSLA 140912P00215000 P 09/12/14 215.0 0.05 0.14
TSLA 140912P00217500 P 09/12/14 217.5 0.06 0.15
TSLA 140912P00220000 P 09/12/14 220.0 0.07 0.16
TSLA 140912P00222500 P 09/12/14 222.5 0.07 0.18
TSLA 140912P00225000 P 09/12/14 225.0 0.07 0.19
TSLA 140912P00227500 P 09/12/14 227.5 0.09 0.21
TSLA 140912P00230000 P 09/12/14 230.0 0.14 0.23
TSLA 140912P00232500 P 09/12/14 232.5 0.13 0.27
TSLA 140912P00235000 P 09/12/14 235.0 0.19 0.25
TSLA 140912P00237500 P 09/12/14 237.5 0.22 0.30
TSLA 140912P00240000 P 09/12/14 240.0 0.25 0.37
TSLA 140912P00242500 P 09/12/14 242.5 0.32 0.43
TSLA 140912P00245000 P 09/12/14 245.0 0.41 0.52
TSLA 140912P00247500 P 09/12/14 247.5 0.53 0.64
TSLA 140912P00250000 P 09/12/14 250.0 0.71 0.89
TSLA 140912P00252500 P 09/12/14 252.5 0.93 1.04
TSLA 140912P00255000 P 09/12/14 255.0 1.24 1.42
TSLA 140912P00257500 P 09/12/14 257.5 1.66 1.80
TSLA 140912P00260000 P 09/12/14 260.0 2.20 2.34
TSLA 140912P00262500 P 09/12/14 262.5 2.85 3.05
TSLA 140912P00265000 P 09/12/14 265.0 3.70 3.90
TSLA 140912P00267500 P 09/12/14 267.5 4.65 4.90
TSLA 140912P00270000 P 09/12/14 270.0 5.80 6.10
TSLA 140912P00272500 P 09/12/14 272.5 7.25 7.50
TSLA 140912P00275000 P 09/12/14 275.0 8.70 9.10
TSLA 140912P00277500 P 09/12/14 277.5 10.30 10.90
TSLA 140912P00280000 P 09/12/14 280.0 12.25 12.75
TSLA 140912P00282500 P 09/12/14 282.5 14.20 14.70
TSLA 140912P00285000 P 09/12/14 285.0 16.00 16.90
TSLA 140912P00287500 P 09/12/14 287.5 18.20 19.25
TSLA 140912P00290000 P 09/12/14 290.0 20.45 21.50
TSLA 140912P00292500 P 09/12/14 292.5 22.70 23.80
TSLA 140912P00295000 P 09/12/14 295.0 25.05 26.15
TSLA 140912P00297500 P 09/12/14 297.5 27.40 28.55
TSLA 140912P00300000 P 09/12/14 300.0 29.85 31.00
TSLA 140912P00305000 P 09/12/14 305.0 34.75 36.40
TSLA 140912P00310000 P 09/12/14 310.0 39.35 41.30
TSLA 140912P00315000 P 09/12/14 315.0 44.30 46.35
TSLA 140912P00320000 P 09/12/14 320.0 49.65 51.40
TSLA 140912P00325000 P 09/12/14 325.0 54.10 56.65
TSLA 140912P00330000 P 09/12/14 330.0 59.10 61.35
TSLA 140912P00335000 P 09/12/14 335.0 64.10 66.35
TSLA 140912P00340000 P 09/12/14 340.0 69.10 71.35
TSLA 140912P00345000 P 09/12/14 345.0 74.10 76.35
TSLA 140912P00350000 P 09/12/14 350.0 79.10 81.35
TSLA 140912P00355000 P 09/12/14 355.0 84.10 86.35
TSLA 140912P00360000 P 09/12/14 360.0 89.10 91.35
TSLA 140912P00365000 P 09/12/14 365.0 94.10 96.35
TSLA 140912P00370000 P 09/12/14 370.0 99.05 101.65
TSLA 140912P00375000 P 09/12/14 375.0 104.05 106.65
TSLA 140912P00380000 P 09/12/14 380.0 109.05 111.65
TSLA 140912P00385000 P 09/12/14 385.0 114.05 116.65
TSLA 140920C00002500 C 09/20/14 2.5 265.90 268.45
TSLA 140920C00005000 C 09/20/14 5.0 263.40 265.95
TSLA 140920C00007500 C 09/20/14 7.5 260.90 263.45
TSLA 140920C00010000 C 09/20/14 10.0 258.40 260.95
TSLA 140920C00012500 C 09/20/14 12.5 255.90 258.45
TSLA 140920C00015000 C 09/20/14 15.0 253.40 255.95
TSLA 140920C00017500 C 09/20/14 17.5 250.90 253.45
TSLA 140920C00020000 C 09/20/14 20.0 248.40 250.95
TSLA 140920C00022500 C 09/20/14 22.5 245.90 248.45
TSLA 140920C00025000 C 09/20/14 25.0 243.40 245.95
TSLA 140920C00030000 C 09/20/14 30.0 238.40 240.95
TSLA 140920C00035000 C 09/20/14 35.0 233.40 235.95
TSLA 140920C00040000 C 09/20/14 40.0 228.40 230.95
TSLA 140920C00045000 C 09/20/14 45.0 223.40 225.95
TSLA 140920C00050000 C 09/20/14 50.0 218.40 220.95
TSLA 140920C00055000 C 09/20/14 55.0 213.40 215.95
TSLA 140920C00060000 C 09/20/14 60.0 208.40 210.95
TSLA 140920C00065000 C 09/20/14 65.0 203.40 205.95
TSLA 140920C00070000 C 09/20/14 70.0 198.40 200.95
TSLA 140920C00075000 C 09/20/14 75.0 193.40 195.95
TSLA 140920C00080000 C 09/20/14 80.0 188.40 190.95
TSLA 140920C00085000 C 09/20/14 85.0 183.40 185.95
TSLA 140920C00090000 C 09/20/14 90.0 178.40 180.95
TSLA 140920C00095000 C 09/20/14 95.0 173.40 175.95
TSLA 140920C00100000 C 09/20/14 100.0 168.40 170.95
TSLA 140920C00105000 C 09/20/14 105.0 163.40 165.95
TSLA 140920C00110000 C 09/20/14 110.0 158.40 160.95
TSLA 140920C00115000 C 09/20/14 115.0 153.40 155.95
TSLA 140920C00120000 C 09/20/14 120.0 148.40 150.95
TSLA 140920C00125000 C 09/20/14 125.0 143.40 145.95
TSLA 140920C00130000 C 09/20/14 130.0 138.40 140.95
TSLA 140920C00135000 C 09/20/14 135.0 133.40 135.95
TSLA 140920C00140000 C 09/20/14 140.0 128.55 130.95
TSLA 140920C00145000 C 09/20/14 145.0 123.40 125.95
TSLA 140920C00150000 C 09/20/14 150.0 118.40 121.00
TSLA 140920C00155000 C 09/20/14 155.0 113.50 116.00
TSLA 140920C00160000 C 09/20/14 160.0 108.70 111.00
TSLA 140920C00165000 C 09/20/14 165.0 103.55 106.00
TSLA 140920C00170000 C 09/20/14 170.0 98.75 101.00
TSLA 140920C00175000 C 09/20/14 175.0 93.75 96.00
TSLA 140920C00180000 C 09/20/14 180.0 88.75 91.00
TSLA 140920C00185000 C 09/20/14 185.0 83.80 86.00
TSLA 140920C00190000 C 09/20/14 190.0 78.55 81.05
TSLA 140920C00195000 C 09/20/14 195.0 73.80 76.05
TSLA 140920C00200000 C 09/20/14 200.0 69.45 70.50
TSLA 140920C00205000 C 09/20/14 205.0 64.45 65.95
TSLA 140920C00210000 C 09/20/14 210.0 59.40 60.55
TSLA 140920C00215000 C 09/20/14 215.0 54.45 55.55
TSLA 140920C00220000 C 09/20/14 220.0 49.50 50.60
TSLA 140920C00225000 C 09/20/14 225.0 44.55 45.30
TSLA 140920C00227500 C 09/20/14 227.5 42.10 43.25
TSLA 140920C00230000 C 09/20/14 230.0 39.80 40.45
TSLA 140920C00232500 C 09/20/14 232.5 37.20 38.30
TSLA 140920C00235000 C 09/20/14 235.0 34.95 35.90
TSLA 140920C00237500 C 09/20/14 237.5 32.40 33.50
TSLA 140920C00240000 C 09/20/14 240.0 30.10 30.75
TSLA 140920C00242500 C 09/20/14 242.5 27.65 28.75
TSLA 140920C00245000 C 09/20/14 245.0 25.45 26.30
TSLA 140920C00247500 C 09/20/14 247.5 23.05 23.95
TSLA 140920C00250000 C 09/20/14 250.0 21.10 21.50
TSLA 140920C00252500 C 09/20/14 252.5 18.95 19.35
TSLA 140920C00255000 C 09/20/14 255.0 16.95 17.30
TSLA 140920C00257500 C 09/20/14 257.5 15.00 15.35
TSLA 140920C00260000 C 09/20/14 260.0 13.10 13.45
TSLA 140920C00262500 C 09/20/14 262.5 11.50 11.75
TSLA 140920C00265000 C 09/20/14 265.0 9.90 10.10
TSLA 140920C00267500 C 09/20/14 267.5 8.55 8.65
TSLA 140920C00270000 C 09/20/14 270.0 7.20 7.35
TSLA 140920C00272500 C 09/20/14 272.5 6.00 6.20
TSLA 140920C00275000 C 09/20/14 275.0 5.05 5.20
TSLA 140920C00277500 C 09/20/14 277.5 4.15 4.30
TSLA 140920C00280000 C 09/20/14 280.0 3.45 3.55
TSLA 140920C00282500 C 09/20/14 282.5 2.79 2.91
TSLA 140920C00285000 C 09/20/14 285.0 2.26 2.38
TSLA 140920C00287500 C 09/20/14 287.5 1.84 1.94
TSLA 140920C00290000 C 09/20/14 290.0 1.50 1.58
TSLA 140920C00292500 C 09/20/14 292.5 1.19 1.30
TSLA 140920C00295000 C 09/20/14 295.0 0.96 1.06
TSLA 140920C00297500 C 09/20/14 297.5 0.79 0.87
TSLA 140920C00300000 C 09/20/14 300.0 0.70 0.72
TSLA 140920C00305000 C 09/20/14 305.0 0.44 0.50
TSLA 140920C00310000 C 09/20/14 310.0 0.32 0.36
TSLA 140920C00315000 C 09/20/14 315.0 0.18 0.28
TSLA 140920C00320000 C 09/20/14 320.0 0.05 0.21
TSLA 140920C00325000 C 09/20/14 325.0 0.11 0.16
TSLA 140920C00330000 C 09/20/14 330.0 0.08 0.14
TSLA 140920C00335000 C 09/20/14 335.0 0.02 0.14
TSLA 140920C00340000 C 09/20/14 340.0 0.01 0.12
TSLA 140920C00345000 C 09/20/14 345.0 0.00 0.11
TSLA 140920C00350000 C 09/20/14 350.0 0.00 0.08
TSLA 140920C00355000 C 09/20/14 355.0 0.00 0.15
TSLA 140920C00360000 C 09/20/14 360.0 0.00 0.18
TSLA 140920C00365000 C 09/20/14 365.0 0.00 0.08
TSLA 140920C00370000 C 09/20/14 370.0 0.00 0.17
TSLA 140920C00375000 C 09/20/14 375.0 0.00 0.07
TSLA 140920C00380000 C 09/20/14 380.0 0.00 0.16
TSLA 140920C00385000 C 09/20/14 385.0 0.00 0.15
TSLA 140920C00390000 C 09/20/14 390.0 0.00 0.14
TSLA 140920C00395000 C 09/20/14 395.0 0.00 0.13
TSLA 140920C00400000 C 09/20/14 400.0 0.00 0.13
TSLA 140920C00405000 C 09/20/14 405.0 0.00 0.13
TSLA 140920C00410000 C 09/20/14 410.0 0.00 0.13
TSLA 140920C00415000 C 09/20/14 415.0 0.00 0.13
TSLA 140920C00420000 C 09/20/14 420.0 0.00 0.13
TSLA 140920C00425000 C 09/20/14 425.0 0.00 0.13
TSLA 140920C00430000 C 09/20/14 430.0 0.00 0.13
TSLA 140920C00435000 C 09/20/14 435.0 0.00 0.12
TSLA 140920C00440000 C 09/20/14 440.0 0.00 0.12
TSLA 140920C00445000 C 09/20/14 445.0 0.00 0.12
TSLA 140920C00450000 C 09/20/14 450.0 0.00 0.02
TSLA 140920C00455000 C 09/20/14 455.0 0.00 0.13
TSLA 140920C00460000 C 09/20/14 460.0 0.00 0.12
TSLA 140920C00465000 C 09/20/14 465.0 0.00 0.12
TSLA 140920C00470000 C 09/20/14 470.0 0.00 0.13
TSLA 140920C00475000 C 09/20/14 475.0 0.00 0.13
TSLA 140920C00480000 C 09/20/14 480.0 0.00 0.12
TSLA 140920C00485000 C 09/20/14 485.0 0.00 0.04
TSLA 140920C00490000 C 09/20/14 490.0 0.00 0.12
TSLA 140920C00495000 C 09/20/14 495.0 0.00 0.13
TSLA 140920C00500000 C 09/20/14 500.0 0.00 0.02
TSLA 140920C00505000 C 09/20/14 505.0 0.00 0.02
TSLA 140920C00510000 C 09/20/14 510.0 0.00 0.02
TSLA 140920C00515000 C 09/20/14 515.0 0.00 0.02
TSLA 140920P00002500 P 09/20/14 2.5 0.00 0.15
TSLA 140920P00005000 P 09/20/14 5.0 0.00 0.15
TSLA 140920P00007500 P 09/20/14 7.5 0.00 0.15
TSLA 140920P00010000 P 09/20/14 10.0 0.00 0.15
TSLA 140920P00012500 P 09/20/14 12.5 0.00 0.15
TSLA 140920P00015000 P 09/20/14 15.0 0.00 0.12
TSLA 140920P00017500 P 09/20/14 17.5 0.00 0.15
TSLA 140920P00020000 P 09/20/14 20.0 0.00 0.15
TSLA 140920P00022500 P 09/20/14 22.5 0.00 0.15
TSLA 140920P00025000 P 09/20/14 25.0 0.00 0.15
TSLA 140920P00030000 P 09/20/14 30.0 0.00 0.15
TSLA 140920P00035000 P 09/20/14 35.0 0.00 0.06
TSLA 140920P00040000 P 09/20/14 40.0 0.00 0.15
TSLA 140920P00045000 P 09/20/14 45.0 0.00 0.04
TSLA 140920P00050000 P 09/20/14 50.0 0.00 0.04
TSLA 140920P00055000 P 09/20/14 55.0 0.00 0.04
TSLA 140920P00060000 P 09/20/14 60.0 0.00 0.04
TSLA 140920P00065000 P 09/20/14 65.0 0.00 0.04
TSLA 140920P00070000 P 09/20/14 70.0 0.00 0.04
TSLA 140920P00075000 P 09/20/14 75.0 0.00 0.04
TSLA 140920P00080000 P 09/20/14 80.0 0.00 0.02
TSLA 140920P00085000 P 09/20/14 85.0 0.00 0.02
TSLA 140920P00090000 P 09/20/14 90.0 0.00 0.02
TSLA 140920P00095000 P 09/20/14 95.0 0.00 0.02
TSLA 140920P00100000 P 09/20/14 100.0 0.00 0.01
TSLA 140920P00105000 P 09/20/14 105.0 0.00 0.02
TSLA 140920P00110000 P 09/20/14 110.0 0.00 0.02
TSLA 140920P00115000 P 09/20/14 115.0 0.00 0.02
TSLA 140920P00120000 P 09/20/14 120.0 0.00 0.02
TSLA 140920P00125000 P 09/20/14 125.0 0.00 0.02
TSLA 140920P00130000 P 09/20/14 130.0 0.00 0.03
TSLA 140920P00135000 P 09/20/14 135.0 0.00 0.03
TSLA 140920P00140000 P 09/20/14 140.0 0.00 0.10
TSLA 140920P00145000 P 09/20/14 145.0 0.02 0.04
TSLA 140920P00150000 P 09/20/14 150.0 0.00 0.10
TSLA 140920P00155000 P 09/20/14 155.0 0.00 0.05
TSLA 140920P00160000 P 09/20/14 160.0 0.02 0.04
TSLA 140920P00165000 P 09/20/14 165.0 0.00 0.06
TSLA 140920P00170000 P 09/20/14 170.0 0.04 0.13
TSLA 140920P00175000 P 09/20/14 175.0 0.03 0.07
TSLA 140920P00180000 P 09/20/14 180.0 0.06 0.11
TSLA 140920P00185000 P 09/20/14 185.0 0.08 0.14
TSLA 140920P00190000 P 09/20/14 190.0 0.09 0.13
TSLA 140920P00195000 P 09/20/14 195.0 0.09 0.15
TSLA 140920P00200000 P 09/20/14 200.0 0.12 0.18
TSLA 140920P00205000 P 09/20/14 205.0 0.11 0.18
TSLA 140920P00210000 P 09/20/14 210.0 0.06 0.17
TSLA 140920P00215000 P 09/20/14 215.0 0.14 0.22
TSLA 140920P00220000 P 09/20/14 220.0 0.12 0.24
TSLA 140920P00225000 P 09/20/14 225.0 0.26 0.31
TSLA 140920P00227500 P 09/20/14 227.5 0.29 0.36
TSLA 140920P00230000 P 09/20/14 230.0 0.34 0.41
TSLA 140920P00232500 P 09/20/14 232.5 0.40 0.66
TSLA 140920P00235000 P 09/20/14 235.0 0.47 0.53
TSLA 140920P00237500 P 09/20/14 237.5 0.59 0.64
TSLA 140920P00240000 P 09/20/14 240.0 0.70 0.76
TSLA 140920P00242500 P 09/20/14 242.5 0.79 0.95
TSLA 140920P00245000 P 09/20/14 245.0 1.03 1.12
TSLA 140920P00247500 P 09/20/14 247.5 1.28 1.34
TSLA 140920P00250000 P 09/20/14 250.0 1.57 1.65
TSLA 140920P00252500 P 09/20/14 252.5 1.94 2.04
TSLA 140920P00255000 P 09/20/14 255.0 2.37 2.49
TSLA 140920P00257500 P 09/20/14 257.5 2.92 3.05
TSLA 140920P00260000 P 09/20/14 260.0 3.55 3.70
TSLA 140920P00262500 P 09/20/14 262.5 4.35 4.50
TSLA 140920P00265000 P 09/20/14 265.0 5.25 5.40
TSLA 140920P00267500 P 09/20/14 267.5 6.30 6.40
TSLA 140920P00270000 P 09/20/14 270.0 7.45 7.70
TSLA 140920P00272500 P 09/20/14 272.5 8.80 8.95
TSLA 140920P00275000 P 09/20/14 275.0 10.30 10.55
TSLA 140920P00277500 P 09/20/14 277.5 11.85 12.20
TSLA 140920P00280000 P 09/20/14 280.0 13.60 14.00
TSLA 140920P00282500 P 09/20/14 282.5 15.50 15.85
TSLA 140920P00285000 P 09/20/14 285.0 17.40 17.80
TSLA 140920P00287500 P 09/20/14 287.5 19.50 20.00
TSLA 140920P00290000 P 09/20/14 290.0 21.25 22.30
TSLA 140920P00292500 P 09/20/14 292.5 23.45 24.55
TSLA 140920P00295000 P 09/20/14 295.0 25.75 26.75
TSLA 140920P00297500 P 09/20/14 297.5 27.90 29.10
TSLA 140920P00300000 P 09/20/14 300.0 30.30 31.45
TSLA 140920P00305000 P 09/20/14 305.0 35.05 36.40
TSLA 140920P00310000 P 09/20/14 310.0 39.95 41.50
TSLA 140920P00315000 P 09/20/14 315.0 44.50 46.85
TSLA 140920P00320000 P 09/20/14 320.0 49.45 50.90
TSLA 140920P00325000 P 09/20/14 325.0 54.45 56.75
TSLA 140920P00330000 P 09/20/14 330.0 59.35 61.75
TSLA 140920P00335000 P 09/20/14 335.0 64.40 66.30
TSLA 140920P00340000 P 09/20/14 340.0 69.15 71.65
TSLA 140920P00345000 P 09/20/14 345.0 74.10 76.65
TSLA 140920P00350000 P 09/20/14 350.0 79.10 81.65
TSLA 140920P00355000 P 09/20/14 355.0 84.10 86.60
TSLA 140920P00360000 P 09/20/14 360.0 89.10 91.60
TSLA 140920P00365000 P 09/20/14 365.0 94.10 96.65
TSLA 140920P00370000 P 09/20/14 370.0 99.10 101.65
TSLA 140920P00375000 P 09/20/14 375.0 104.05 106.65
TSLA 140920P00380000 P 09/20/14 380.0 109.05 111.65
TSLA 140920P00385000 P 09/20/14 385.0 114.05 116.65
TSLA 140920P00390000 P 09/20/14 390.0 119.05 121.65
TSLA 140920P00395000 P 09/20/14 395.0 124.05 126.65
TSLA 140920P00400000 P 09/20/14 400.0 129.05 131.65
TSLA 140920P00405000 P 09/20/14 405.0 134.05 136.65
TSLA 140920P00410000 P 09/20/14 410.0 139.05 141.65
TSLA 140920P00415000 P 09/20/14 415.0 144.05 146.65
TSLA 140920P00420000 P 09/20/14 420.0 149.05 151.65
TSLA 140920P00425000 P 09/20/14 425.0 154.05 156.60
TSLA 140920P00430000 P 09/20/14 430.0 159.05 161.65
TSLA 140920P00435000 P 09/20/14 435.0 164.05 166.65
TSLA 140920P00440000 P 09/20/14 440.0 169.05 171.50
TSLA 140920P00445000 P 09/20/14 445.0 174.05 176.65
TSLA 140920P00450000 P 09/20/14 450.0 179.05 181.65
TSLA 140920P00455000 P 09/20/14 455.0 184.05 186.65
TSLA 140920P00460000 P 09/20/14 460.0 189.05 191.65
TSLA 140920P00465000 P 09/20/14 465.0 194.05 196.65
TSLA 140920P00470000 P 09/20/14 470.0 199.05 201.45
TSLA 140920P00475000 P 09/20/14 475.0 204.05 206.65
TSLA 140920P00480000 P 09/20/14 480.0 209.05 211.65
TSLA 140920P00485000 P 09/20/14 485.0 214.05 216.45
TSLA 140920P00490000 P 09/20/14 490.0 219.05 221.65
TSLA 140920P00495000 P 09/20/14 495.0 224.05 226.60
TSLA 140920P00500000 P 09/20/14 500.0 229.05 231.60
TSLA 140920P00505000 P 09/20/14 505.0 234.05 236.60
TSLA 140920P00510000 P 09/20/14 510.0 239.05 241.60
TSLA 140920P00515000 P 09/20/14 515.0 244.05 246.60
TSLA 140926C00190000 C 09/26/14 190.0 78.50 81.05
TSLA 140926C00200000 C 09/26/14 200.0 68.55 71.10
TSLA 140926C00205000 C 09/26/14 205.0 64.00 66.10
TSLA 140926C00210000 C 09/26/14 210.0 58.90 60.95
TSLA 140926C00212500 C 09/26/14 212.5 56.60 58.70
TSLA 140926C00215000 C 09/26/14 215.0 54.50 55.65
TSLA 140926C00217500 C 09/26/14 217.5 51.20 53.75
TSLA 140926C00220000 C 09/26/14 220.0 49.30 50.75
TSLA 140926C00222500 C 09/26/14 222.5 46.65 48.60
TSLA 140926C00225000 C 09/26/14 225.0 44.70 45.85
TSLA 140926C00227500 C 09/26/14 227.5 42.30 43.40
TSLA 140926C00230000 C 09/26/14 230.0 39.90 41.00
TSLA 140926C00232500 C 09/26/14 232.5 37.00 38.60
TSLA 140926C00235000 C 09/26/14 235.0 35.10 36.25
TSLA 140926C00237500 C 09/26/14 237.5 32.80 33.90
TSLA 140926C00240000 C 09/26/14 240.0 30.50 31.60
TSLA 140926C00242500 C 09/26/14 242.5 28.20 29.35
TSLA 140926C00245000 C 09/26/14 245.0 26.00 27.10
TSLA 140926C00247500 C 09/26/14 247.5 23.85 24.90
TSLA 140926C00250000 C 09/26/14 250.0 21.90 22.50
TSLA 140926C00252500 C 09/26/14 252.5 19.70 20.80
TSLA 140926C00255000 C 09/26/14 255.0 17.85 18.75
TSLA 140926C00257500 C 09/26/14 257.5 15.95 16.90
TSLA 140926C00260000 C 09/26/14 260.0 14.50 14.90
TSLA 140926C00262500 C 09/26/14 262.5 12.65 13.50
TSLA 140926C00265000 C 09/26/14 265.0 11.30 11.70
TSLA 140926C00267500 C 09/26/14 267.5 9.90 10.25
TSLA 140926C00270000 C 09/26/14 270.0 8.50 8.90
TSLA 140926C00272500 C 09/26/14 272.5 7.45 7.70
TSLA 140926C00275000 C 09/26/14 275.0 6.40 6.65
TSLA 140926C00277500 C 09/26/14 277.5 5.35 5.80
TSLA 140926C00280000 C 09/26/14 280.0 4.65 4.95
TSLA 140926C00282500 C 09/26/14 282.5 3.85 4.20
TSLA 140926C00285000 C 09/26/14 285.0 3.25 3.55
TSLA 140926C00287500 C 09/26/14 287.5 2.76 2.99
TSLA 140926C00290000 C 09/26/14 290.0 2.30 2.49
TSLA 140926C00292500 C 09/26/14 292.5 1.87 2.12
TSLA 140926C00295000 C 09/26/14 295.0 1.54 1.79
TSLA 140926C00297500 C 09/26/14 297.5 1.29 1.48
TSLA 140926C00300000 C 09/26/14 300.0 1.08 1.24
TSLA 140926C00305000 C 09/26/14 305.0 0.73 0.88
TSLA 140926C00310000 C 09/26/14 310.0 0.45 0.61
TSLA 140926C00315000 C 09/26/14 315.0 0.27 0.46
TSLA 140926C00320000 C 09/26/14 320.0 0.17 0.35
TSLA 140926C00325000 C 09/26/14 325.0 0.16 0.27
TSLA 140926C00330000 C 09/26/14 330.0 0.11 0.22
TSLA 140926C00335000 C 09/26/14 335.0 0.07 0.18
TSLA 140926C00340000 C 09/26/14 340.0 0.05 0.16
TSLA 140926C00345000 C 09/26/14 345.0 0.03 0.14
TSLA 140926C00350000 C 09/26/14 350.0 0.01 0.12
TSLA 140926C00355000 C 09/26/14 355.0 0.00 0.11
TSLA 140926C00360000 C 09/26/14 360.0 0.00 0.11
TSLA 140926C00365000 C 09/26/14 365.0 0.00 0.20
TSLA 140926C00370000 C 09/26/14 370.0 0.00 0.20
TSLA 140926C00375000 C 09/26/14 375.0 0.00 0.19
TSLA 140926C00380000 C 09/26/14 380.0 0.00 0.19
TSLA 140926C00385000 C 09/26/14 385.0 0.00 0.19
TSLA 140926P00190000 P 09/26/14 190.0 0.05 0.19
TSLA 140926P00200000 P 09/26/14 200.0 0.05 0.19
TSLA 140926P00205000 P 09/26/14 205.0 0.11 0.20
TSLA 140926P00210000 P 09/26/14 210.0 0.15 0.34
TSLA 140926P00212500 P 09/26/14 212.5 0.18 0.28
TSLA 140926P00215000 P 09/26/14 215.0 0.16 0.30
TSLA 140926P00217500 P 09/26/14 217.5 0.24 0.33
TSLA 140926P00220000 P 09/26/14 220.0 0.28 0.41
TSLA 140926P00222500 P 09/26/14 222.5 0.33 0.47
TSLA 140926P00225000 P 09/26/14 225.0 0.38 0.53
TSLA 140926P00227500 P 09/26/14 227.5 0.46 0.59
TSLA 140926P00230000 P 09/26/14 230.0 0.55 0.72
TSLA 140926P00232500 P 09/26/14 232.5 0.61 0.75
TSLA 140926P00235000 P 09/26/14 235.0 0.76 0.94
TSLA 140926P00237500 P 09/26/14 237.5 0.92 1.06
TSLA 140926P00240000 P 09/26/14 240.0 1.13 1.20
TSLA 140926P00242500 P 09/26/14 242.5 1.34 1.51
TSLA 140926P00245000 P 09/26/14 245.0 1.62 1.79
TSLA 140926P00247500 P 09/26/14 247.5 1.95 2.14
TSLA 140926P00250000 P 09/26/14 250.0 2.38 2.50
TSLA 140926P00252500 P 09/26/14 252.5 2.85 3.05
TSLA 140926P00255000 P 09/26/14 255.0 3.35 3.65
TSLA 140926P00257500 P 09/26/14 257.5 4.00 4.25
TSLA 140926P00260000 P 09/26/14 260.0 4.75 5.00
TSLA 140926P00262500 P 09/26/14 262.5 5.55 5.90
TSLA 140926P00265000 P 09/26/14 265.0 6.60 6.90
TSLA 140926P00267500 P 09/26/14 267.5 7.65 8.00
TSLA 140926P00270000 P 09/26/14 270.0 8.85 9.15
TSLA 140926P00272500 P 09/26/14 272.5 10.15 10.50
TSLA 140926P00275000 P 09/26/14 275.0 11.60 12.05
TSLA 140926P00277500 P 09/26/14 277.5 13.05 13.65
TSLA 140926P00280000 P 09/26/14 280.0 14.80 15.45
TSLA 140926P00282500 P 09/26/14 282.5 16.50 17.25
TSLA 140926P00285000 P 09/26/14 285.0 18.15 19.20
TSLA 140926P00287500 P 09/26/14 287.5 20.05 21.15
TSLA 140926P00290000 P 09/26/14 290.0 22.05 23.20
TSLA 140926P00292500 P 09/26/14 292.5 24.20 25.30
TSLA 140926P00295000 P 09/26/14 295.0 26.30 27.50
TSLA 140926P00297500 P 09/26/14 297.5 28.55 29.70
TSLA 140926P00300000 P 09/26/14 300.0 30.80 31.95
TSLA 140926P00305000 P 09/26/14 305.0 35.15 36.60
TSLA 140926P00310000 P 09/26/14 310.0 39.95 41.35
TSLA 140926P00315000 P 09/26/14 315.0 45.05 46.15
TSLA 140926P00320000 P 09/26/14 320.0 49.90 51.55
TSLA 140926P00325000 P 09/26/14 325.0 54.85 56.50
TSLA 140926P00330000 P 09/26/14 330.0 59.80 61.45
TSLA 140926P00335000 P 09/26/14 335.0 64.75 66.45
TSLA 140926P00340000 P 09/26/14 340.0 69.35 71.40
TSLA 140926P00345000 P 09/26/14 345.0 74.15 76.65
TSLA 140926P00350000 P 09/26/14 350.0 79.15 81.70
TSLA 140926P00355000 P 09/26/14 355.0 84.10 86.70
TSLA 140926P00360000 P 09/26/14 360.0 89.10 91.70
TSLA 140926P00365000 P 09/26/14 365.0 94.10 96.65
TSLA 140926P00370000 P 09/26/14 370.0 99.10 101.60
TSLA 140926P00375000 P 09/26/14 375.0 104.10 106.65
TSLA 140926P00380000 P 09/26/14 380.0 109.10 111.65
TSLA 140926P00385000 P 09/26/14 385.0 114.05 116.65
TSLA 141003C00215000 C 10/03/14 215.0 54.15 56.05
TSLA 141003C00217500 C 10/03/14 217.5 51.75 53.60
TSLA 141003C00220000 C 10/03/14 220.0 49.40 51.15
TSLA 141003C00222500 C 10/03/14 222.5 46.85 48.75
TSLA 141003C00225000 C 10/03/14 225.0 44.80 46.05
TSLA 141003C00227500 C 10/03/14 227.5 42.10 43.65
TSLA 141003C00230000 C 10/03/14 230.0 39.60 41.30
TSLA 141003C00232500 C 10/03/14 232.5 37.40 38.95
TSLA 141003C00235000 C 10/03/14 235.0 35.10 36.60
TSLA 141003C00237500 C 10/03/14 237.5 33.20 34.35
TSLA 141003C00240000 C 10/03/14 240.0 31.00 32.10
TSLA 141003C00242500 C 10/03/14 242.5 28.80 29.90
TSLA 141003C00245000 C 10/03/14 245.0 26.65 27.75
TSLA 141003C00247500 C 10/03/14 247.5 24.60 25.65
TSLA 141003C00250000 C 10/03/14 250.0 22.55 23.35
TSLA 141003C00252500 C 10/03/14 252.5 20.70 21.75
TSLA 141003C00255000 C 10/03/14 255.0 18.85 19.85
TSLA 141003C00257500 C 10/03/14 257.5 17.25 18.05
TSLA 141003C00260000 C 10/03/14 260.0 15.45 16.35
TSLA 141003C00262500 C 10/03/14 262.5 13.85 14.40
TSLA 141003C00265000 C 10/03/14 265.0 12.50 12.90
TSLA 141003C00267500 C 10/03/14 267.5 11.00 11.50
TSLA 141003C00270000 C 10/03/14 270.0 9.80 10.35
TSLA 141003C00272500 C 10/03/14 272.5 8.65 9.05
TSLA 141003C00275000 C 10/03/14 275.0 7.55 7.95
TSLA 141003C00277500 C 10/03/14 277.5 6.55 7.00
TSLA 141003C00280000 C 10/03/14 280.0 5.70 6.10
TSLA 141003C00282500 C 10/03/14 282.5 4.95 5.30
TSLA 141003C00285000 C 10/03/14 285.0 4.25 4.60
TSLA 141003C00287500 C 10/03/14 287.5 3.65 4.00
TSLA 141003C00290000 C 10/03/14 290.0 3.15 3.45
TSLA 141003C00292500 C 10/03/14 292.5 2.72 2.95
TSLA 141003C00300000 C 10/03/14 300.0 1.66 1.83
TSLA 141003C00305000 C 10/03/14 305.0 1.18 1.34
TSLA 141003C00310000 C 10/03/14 310.0 0.85 0.98
TSLA 141003C00315000 C 10/03/14 315.0 0.54 0.74
TSLA 141003C00320000 C 10/03/14 320.0 0.40 0.51
TSLA 141003C00325000 C 10/03/14 325.0 0.31 0.40
TSLA 141003C00330000 C 10/03/14 330.0 0.14 0.30
TSLA 141003C00335000 C 10/03/14 335.0 0.16 0.24
TSLA 141003C00340000 C 10/03/14 340.0 0.11 0.20
TSLA 141003C00345000 C 10/03/14 345.0 0.08 0.19
TSLA 141003C00350000 C 10/03/14 350.0 0.05 0.17
TSLA 141003C00355000 C 10/03/14 355.0 0.03 0.15
TSLA 141003C00360000 C 10/03/14 360.0 0.02 0.13
TSLA 141003C00365000 C 10/03/14 365.0 0.00 0.12
TSLA 141003C00370000 C 10/03/14 370.0 0.00 0.11
TSLA 141003C00375000 C 10/03/14 375.0 0.00 0.21
TSLA 141003C00380000 C 10/03/14 380.0 0.00 0.20
TSLA 141003P00215000 P 10/03/14 215.0 0.32 0.43
TSLA 141003P00217500 P 10/03/14 217.5 0.37 0.48
TSLA 141003P00220000 P 10/03/14 220.0 0.37 0.55
TSLA 141003P00222500 P 10/03/14 222.5 0.52 0.63
TSLA 141003P00225000 P 10/03/14 225.0 0.61 0.79
TSLA 141003P00227500 P 10/03/14 227.5 0.74 0.91
TSLA 141003P00230000 P 10/03/14 230.0 0.84 0.97
TSLA 141003P00232500 P 10/03/14 232.5 0.99 1.13
TSLA 141003P00235000 P 10/03/14 235.0 1.19 1.33
TSLA 141003P00237500 P 10/03/14 237.5 1.40 1.55
TSLA 141003P00240000 P 10/03/14 240.0 1.68 1.91
TSLA 141003P00242500 P 10/03/14 242.5 1.95 2.12
TSLA 141003P00245000 P 10/03/14 245.0 2.31 2.50
TSLA 141003P00247500 P 10/03/14 247.5 2.74 2.92
TSLA 141003P00250000 P 10/03/14 250.0 3.20 3.45
TSLA 141003P00252500 P 10/03/14 252.5 3.70 4.05
TSLA 141003P00255000 P 10/03/14 255.0 4.35 4.65
TSLA 141003P00257500 P 10/03/14 257.5 5.05 5.40
TSLA 141003P00260000 P 10/03/14 260.0 5.85 6.25
TSLA 141003P00262500 P 10/03/14 262.5 6.75 7.20
TSLA 141003P00265000 P 10/03/14 265.0 7.75 8.20
TSLA 141003P00267500 P 10/03/14 267.5 8.80 9.35
TSLA 141003P00270000 P 10/03/14 270.0 10.10 10.50
TSLA 141003P00272500 P 10/03/14 272.5 11.45 11.85
TSLA 141003P00275000 P 10/03/14 275.0 12.80 13.35
TSLA 141003P00277500 P 10/03/14 277.5 14.35 14.90
TSLA 141003P00280000 P 10/03/14 280.0 15.90 16.55
TSLA 141003P00282500 P 10/03/14 282.5 17.70 18.35
TSLA 141003P00285000 P 10/03/14 285.0 19.25 20.25
TSLA 141003P00287500 P 10/03/14 287.5 21.10 22.15
TSLA 141003P00290000 P 10/03/14 290.0 23.00 24.05
TSLA 141003P00292500 P 10/03/14 292.5 25.05 26.15
TSLA 141003P00300000 P 10/03/14 300.0 31.45 32.55
TSLA 141003P00305000 P 10/03/14 305.0 35.90 37.10
TSLA 141003P00310000 P 10/03/14 310.0 40.55 42.15
TSLA 141003P00315000 P 10/03/14 315.0 45.00 46.80
TSLA 141003P00320000 P 10/03/14 320.0 49.90 51.70
TSLA 141003P00325000 P 10/03/14 325.0 55.00 56.65
TSLA 141003P00330000 P 10/03/14 330.0 59.65 61.45
TSLA 141003P00335000 P 10/03/14 335.0 64.60 66.45
TSLA 141003P00340000 P 10/03/14 340.0 69.45 71.40
TSLA 141003P00345000 P 10/03/14 345.0 74.40 76.35
TSLA 141003P00350000 P 10/03/14 350.0 79.20 81.75
TSLA 141003P00355000 P 10/03/14 355.0 84.15 86.75
TSLA 141003P00360000 P 10/03/14 360.0 89.15 91.70
TSLA 141003P00365000 P 10/03/14 365.0 94.15 96.70
TSLA 141003P00370000 P 10/03/14 370.0 99.10 101.70
TSLA 141003P00375000 P 10/03/14 375.0 104.10 106.70
TSLA 141003P00380000 P 10/03/14 380.0 109.10 111.65
TSLA 141010C00215000 C 10/10/14 215.0 54.25 56.10
TSLA 141010C00220000 C 10/10/14 220.0 49.40 51.40
TSLA 141010C00225000 C 10/10/14 225.0 44.95 46.65
TSLA 141010C00227500 C 10/10/14 227.5 42.70 44.25
TSLA 141010C00230000 C 10/10/14 230.0 40.40 41.90
TSLA 141010C00232500 C 10/10/14 232.5 38.10 39.50
TSLA 141010C00235000 C 10/10/14 235.0 35.80 37.15
TSLA 141010C00237500 C 10/10/14 237.5 33.65 35.00
TSLA 141010C00240000 C 10/10/14 240.0 31.50 32.80
TSLA 141010C00242500 C 10/10/14 242.5 29.35 30.55
TSLA 141010C00245000 C 10/10/14 245.0 27.35 28.50
TSLA 141010C00247500 C 10/10/14 247.5 25.35 26.50
TSLA 141010C00250000 C 10/10/14 250.0 23.40 24.50
TSLA 141010C00252500 C 10/10/14 252.5 21.60 22.70
TSLA 141010C00255000 C 10/10/14 255.0 19.80 20.75
TSLA 141010C00257500 C 10/10/14 257.5 18.20 19.10
TSLA 141010C00260000 C 10/10/14 260.0 16.50 17.40
TSLA 141010C00262500 C 10/10/14 262.5 15.05 15.85
TSLA 141010C00265000 C 10/10/14 265.0 13.60 14.35
TSLA 141010C00267500 C 10/10/14 267.5 12.20 12.90
TSLA 141010C00270000 C 10/10/14 270.0 11.05 11.35
TSLA 141010C00272500 C 10/10/14 272.5 9.90 10.20
TSLA 141010C00275000 C 10/10/14 275.0 8.70 9.20
TSLA 141010C00277500 C 10/10/14 277.5 7.75 8.30
TSLA 141010C00280000 C 10/10/14 280.0 6.80 7.35
TSLA 141010C00282500 C 10/10/14 282.5 6.00 6.45
TSLA 141010C00285000 C 10/10/14 285.0 5.30 5.70
TSLA 141010C00287500 C 10/10/14 287.5 4.60 5.00
TSLA 141010C00290000 C 10/10/14 290.0 4.00 4.35
TSLA 141010C00292500 C 10/10/14 292.5 3.50 3.80
TSLA 141010C00295000 C 10/10/14 295.0 3.00 3.30
TSLA 141010C00297500 C 10/10/14 297.5 2.64 2.87
TSLA 141010C00300000 C 10/10/14 300.0 2.28 2.50
TSLA 141010P00215000 P 10/10/14 215.0 0.43 0.72
TSLA 141010P00220000 P 10/10/14 220.0 0.59 0.89
TSLA 141010P00225000 P 10/10/14 225.0 0.87 1.02
TSLA 141010P00227500 P 10/10/14 227.5 1.02 1.28
TSLA 141010P00230000 P 10/10/14 230.0 1.22 1.46
TSLA 141010P00232500 P 10/10/14 232.5 1.37 1.66
TSLA 141010P00235000 P 10/10/14 235.0 1.66 1.87
TSLA 141010P00237500 P 10/10/14 237.5 1.94 2.15
TSLA 141010P00240000 P 10/10/14 240.0 2.26 2.47
TSLA 141010P00242500 P 10/10/14 242.5 2.62 2.86
TSLA 141010P00245000 P 10/10/14 245.0 3.05 3.35
TSLA 141010P00247500 P 10/10/14 247.5 3.50 3.75
TSLA 141010P00250000 P 10/10/14 250.0 4.05 4.40
TSLA 141010P00252500 P 10/10/14 252.5 4.65 5.00
TSLA 141010P00255000 P 10/10/14 255.0 5.35 5.70
TSLA 141010P00257500 P 10/10/14 257.5 6.10 6.50
TSLA 141010P00260000 P 10/10/14 260.0 6.95 7.35
TSLA 141010P00262500 P 10/10/14 262.5 7.90 8.25
TSLA 141010P00265000 P 10/10/14 265.0 8.95 9.30
TSLA 141010P00267500 P 10/10/14 267.5 10.00 10.55
TSLA 141010P00270000 P 10/10/14 270.0 11.35 11.80
TSLA 141010P00272500 P 10/10/14 272.5 12.60 13.00
TSLA 141010P00275000 P 10/10/14 275.0 13.85 14.65
TSLA 141010P00277500 P 10/10/14 277.5 15.30 16.15
TSLA 141010P00280000 P 10/10/14 280.0 16.85 17.75
TSLA 141010P00282500 P 10/10/14 282.5 18.50 19.40
TSLA 141010P00285000 P 10/10/14 285.0 20.30 21.20
TSLA 141010P00287500 P 10/10/14 287.5 22.00 23.00
TSLA 141010P00290000 P 10/10/14 290.0 23.95 25.00
TSLA 141010P00292500 P 10/10/14 292.5 25.85 26.95
TSLA 141010P00295000 P 10/10/14 295.0 27.85 29.00
TSLA 141010P00297500 P 10/10/14 297.5 29.95 31.15
TSLA 141010P00300000 P 10/10/14 300.0 31.95 33.30
TSLA 141018C00120000 C 10/18/14 120.0 148.70 150.95
TSLA 141018C00125000 C 10/18/14 125.0 143.70 146.00
TSLA 141018C00130000 C 10/18/14 130.0 138.45 141.00
TSLA 141018C00135000 C 10/18/14 135.0 133.75 136.00
TSLA 141018C00140000 C 10/18/14 140.0 128.75 131.00
TSLA 141018C00145000 C 10/18/14 145.0 123.75 126.05
TSLA 141018C00150000 C 10/18/14 150.0 118.50 121.05
TSLA 141018C00155000 C 10/18/14 155.0 113.80 116.05
TSLA 141018C00160000 C 10/18/14 160.0 108.80 111.05
TSLA 141018C00165000 C 10/18/14 165.0 103.80 106.05
TSLA 141018C00170000 C 10/18/14 170.0 98.55 101.05
TSLA 141018C00175000 C 10/18/14 175.0 93.85 96.05
TSLA 141018C00180000 C 10/18/14 180.0 88.85 91.10
TSLA 141018C00185000 C 10/18/14 185.0 83.90 85.90
TSLA 141018C00190000 C 10/18/14 190.0 79.45 80.60
TSLA 141018C00195000 C 10/18/14 195.0 74.25 75.65
TSLA 141018C00200000 C 10/18/14 200.0 69.30 70.70
TSLA 141018C00205000 C 10/18/14 205.0 64.70 65.80
TSLA 141018C00210000 C 10/18/14 210.0 59.75 60.90
TSLA 141018C00215000 C 10/18/14 215.0 54.95 56.05
TSLA 141018C00220000 C 10/18/14 220.0 50.20 51.30
TSLA 141018C00225000 C 10/18/14 225.0 45.50 46.60
TSLA 141018C00230000 C 10/18/14 230.0 40.90 42.00
TSLA 141018C00235000 C 10/18/14 235.0 36.40 37.55
TSLA 141018C00240000 C 10/18/14 240.0 32.25 33.15
TSLA 141018C00245000 C 10/18/14 245.0 28.35 29.05
TSLA 141018C00250000 C 10/18/14 250.0 24.35 25.00
TSLA 141018C00255000 C 10/18/14 255.0 20.95 21.60
TSLA 141018C00260000 C 10/18/14 260.0 17.70 18.10
TSLA 141018C00265000 C 10/18/14 265.0 14.80 15.15
TSLA 141018C00270000 C 10/18/14 270.0 12.30 12.40
TSLA 141018C00275000 C 10/18/14 275.0 9.90 10.10
TSLA 141018C00280000 C 10/18/14 280.0 7.95 8.15
TSLA 141018C00285000 C 10/18/14 285.0 6.35 6.55
TSLA 141018C00290000 C 10/18/14 290.0 5.05 5.15
TSLA 141018C00295000 C 10/18/14 295.0 3.90 4.05
TSLA 141018C00300000 C 10/18/14 300.0 3.00 3.10
TSLA 141018C00305000 C 10/18/14 305.0 2.29 2.41
TSLA 141018C00310000 C 10/18/14 310.0 1.73 1.85
TSLA 141018C00315000 C 10/18/14 315.0 1.33 1.44
TSLA 141018C00320000 C 10/18/14 320.0 1.02 1.11
TSLA 141018C00325000 C 10/18/14 325.0 0.77 0.86
TSLA 141018C00330000 C 10/18/14 330.0 0.59 0.67
TSLA 141018C00335000 C 10/18/14 335.0 0.45 0.53
TSLA 141018C00340000 C 10/18/14 340.0 0.33 0.44
TSLA 141018C00345000 C 10/18/14 345.0 0.23 0.36
TSLA 141018C00350000 C 10/18/14 350.0 0.18 0.31
TSLA 141018C00355000 C 10/18/14 355.0 0.13 0.25
TSLA 141018C00360000 C 10/18/14 360.0 0.10 0.22
TSLA 141018C00365000 C 10/18/14 365.0 0.07 0.21
TSLA 141018C00370000 C 10/18/14 370.0 0.05 0.19
TSLA 141018C00375000 C 10/18/14 375.0 0.04 0.17
TSLA 141018C00380000 C 10/18/14 380.0 0.02 0.16
TSLA 141018C00385000 C 10/18/14 385.0 0.01 0.15
TSLA 141018C00390000 C 10/18/14 390.0 0.00 0.14
TSLA 141018C00395000 C 10/18/14 395.0 0.00 0.13
TSLA 141018C00400000 C 10/18/14 400.0 0.00 0.12
TSLA 141018C00405000 C 10/18/14 405.0 0.00 0.11
TSLA 141018C00410000 C 10/18/14 410.0 0.00 0.11
TSLA 141018C00415000 C 10/18/14 415.0 0.00 0.23
TSLA 141018C00420000 C 10/18/14 420.0 0.00 0.22
TSLA 141018C00425000 C 10/18/14 425.0 0.00 0.22
TSLA 141018C00430000 C 10/18/14 430.0 0.00 0.22
TSLA 141018C00435000 C 10/18/14 435.0 0.00 0.22
TSLA 141018C00440000 C 10/18/14 440.0 0.00 0.22
TSLA 141018C00445000 C 10/18/14 445.0 0.00 0.21
TSLA 141018C00450000 C 10/18/14 450.0 0.00 0.21
TSLA 141018C00455000 C 10/18/14 455.0 0.00 0.21
TSLA 141018C00460000 C 10/18/14 460.0 0.00 0.21
TSLA 141018C00465000 C 10/18/14 465.0 0.00 0.21
TSLA 141018C00470000 C 10/18/14 470.0 0.00 0.19
TSLA 141018C00475000 C 10/18/14 475.0 0.00 0.17
TSLA 141018C00480000 C 10/18/14 480.0 0.00 0.15
TSLA 141018C00485000 C 10/18/14 485.0 0.00 0.14
TSLA 141018C00490000 C 10/18/14 490.0 0.00 0.14
TSLA 141018C00495000 C 10/18/14 495.0 0.00 0.14
TSLA 141018C00500000 C 10/18/14 500.0 0.00 0.14
TSLA 141018C00505000 C 10/18/14 505.0 0.00 0.14
TSLA 141018C00510000 C 10/18/14 510.0 0.00 0.13
TSLA 141018P00120000 P 10/18/14 120.0 0.00 0.04
TSLA 141018P00125000 P 10/18/14 125.0 0.00 0.05
TSLA 141018P00130000 P 10/18/14 130.0 0.00 0.05
TSLA 141018P00135000 P 10/18/14 135.0 0.00 0.05
TSLA 141018P00140000 P 10/18/14 140.0 0.00 0.10
TSLA 141018P00145000 P 10/18/14 145.0 0.00 0.05
TSLA 141018P00150000 P 10/18/14 150.0 0.00 0.14
TSLA 141018P00155000 P 10/18/14 155.0 0.00 0.14
TSLA 141018P00160000 P 10/18/14 160.0 0.00 0.14
TSLA 141018P00165000 P 10/18/14 165.0 0.00 0.21
TSLA 141018P00170000 P 10/18/14 170.0 0.03 0.23
TSLA 141018P00175000 P 10/18/14 175.0 0.10 0.18
TSLA 141018P00180000 P 10/18/14 180.0 0.02 0.25
TSLA 141018P00185000 P 10/18/14 185.0 0.05 0.24
TSLA 141018P00190000 P 10/18/14 190.0 0.10 0.28
TSLA 141018P00195000 P 10/18/14 195.0 0.14 0.34
TSLA 141018P00200000 P 10/18/14 200.0 0.31 0.34
TSLA 141018P00205000 P 10/18/14 205.0 0.37 0.45
TSLA 141018P00210000 P 10/18/14 210.0 0.50 0.56
TSLA 141018P00215000 P 10/18/14 215.0 0.67 0.80
TSLA 141018P00220000 P 10/18/14 220.0 0.90 1.00
TSLA 141018P00225000 P 10/18/14 225.0 1.21 1.38
TSLA 141018P00230000 P 10/18/14 230.0 1.64 1.73
TSLA 141018P00235000 P 10/18/14 235.0 2.19 2.31
TSLA 141018P00240000 P 10/18/14 240.0 2.92 3.05
TSLA 141018P00245000 P 10/18/14 245.0 3.80 4.00
TSLA 141018P00250000 P 10/18/14 250.0 5.00 5.20
TSLA 141018P00255000 P 10/18/14 255.0 6.40 6.60
TSLA 141018P00260000 P 10/18/14 260.0 8.10 8.35
TSLA 141018P00265000 P 10/18/14 265.0 10.15 10.40
TSLA 141018P00270000 P 10/18/14 270.0 12.50 12.80
TSLA 141018P00275000 P 10/18/14 275.0 15.20 15.50
TSLA 141018P00280000 P 10/18/14 280.0 18.20 18.55
TSLA 141018P00285000 P 10/18/14 285.0 21.50 22.20
TSLA 141018P00290000 P 10/18/14 290.0 24.90 25.90
TSLA 141018P00295000 P 10/18/14 295.0 28.75 29.80
TSLA 141018P00300000 P 10/18/14 300.0 32.80 33.90
TSLA 141018P00305000 P 10/18/14 305.0 37.00 38.15
TSLA 141018P00310000 P 10/18/14 310.0 41.45 42.60
TSLA 141018P00315000 P 10/18/14 315.0 46.05 47.15
TSLA 141018P00320000 P 10/18/14 320.0 50.65 51.85
TSLA 141018P00325000 P 10/18/14 325.0 55.45 56.60
TSLA 141018P00330000 P 10/18/14 330.0 60.30 61.40
TSLA 141018P00335000 P 10/18/14 335.0 65.15 66.25
TSLA 141018P00340000 P 10/18/14 340.0 70.05 71.15
TSLA 141018P00345000 P 10/18/14 345.0 74.95 76.05
TSLA 141018P00350000 P 10/18/14 350.0 79.90 81.00
TSLA 141018P00355000 P 10/18/14 355.0 84.85 85.95
TSLA 141018P00360000 P 10/18/14 360.0 89.50 91.40
TSLA 141018P00365000 P 10/18/14 365.0 94.80 96.45
TSLA 141018P00370000 P 10/18/14 370.0 99.40 101.35
TSLA 141018P00375000 P 10/18/14 375.0 104.20 106.45
TSLA 141018P00380000 P 10/18/14 380.0 109.20 111.45
TSLA 141018P00385000 P 10/18/14 385.0 114.15 116.45
TSLA 141018P00390000 P 10/18/14 390.0 119.15 121.70
TSLA 141018P00395000 P 10/18/14 395.0 124.15 126.40
TSLA 141018P00400000 P 10/18/14 400.0 129.15 131.40
TSLA 141018P00405000 P 10/18/14 405.0 134.15 136.40
TSLA 141018P00410000 P 10/18/14 410.0 139.10 141.40
TSLA 141018P00415000 P 10/18/14 415.0 144.10 146.40
TSLA 141018P00420000 P 10/18/14 420.0 149.10 151.65
TSLA 141018P00425000 P 10/18/14 425.0 154.10 156.35
TSLA 141018P00430000 P 10/18/14 430.0 159.10 161.35
TSLA 141018P00435000 P 10/18/14 435.0 164.10 166.35
TSLA 141018P00440000 P 10/18/14 440.0 169.10 171.35
TSLA 141018P00445000 P 10/18/14 445.0 174.10 176.35
TSLA 141018P00450000 P 10/18/14 450.0 179.05 181.35
TSLA 141018P00455000 P 10/18/14 455.0 184.05 186.35
TSLA 141018P00460000 P 10/18/14 460.0 189.05 191.35
TSLA 141018P00465000 P 10/18/14 465.0 194.10 196.35
TSLA 141018P00470000 P 10/18/14 470.0 199.05 201.35
TSLA 141018P00475000 P 10/18/14 475.0 204.25 206.15
TSLA 141018P00480000 P 10/18/14 480.0 209.05 211.35
TSLA 141018P00485000 P 10/18/14 485.0 214.05 216.35
TSLA 141018P00490000 P 10/18/14 490.0 219.05 221.35
TSLA 141018P00495000 P 10/18/14 495.0 224.10 226.35
TSLA 141018P00500000 P 10/18/14 500.0 229.05 231.35
TSLA 141018P00505000 P 10/18/14 505.0 233.40 236.80
TSLA 141018P00510000 P 10/18/14 510.0 238.35 241.80
TSLA 141220C00045000 C 12/20/14 45.0 223.40 225.95
TSLA 141220C00050000 C 12/20/14 50.0 218.40 220.95
TSLA 141220C00055000 C 12/20/14 55.0 213.40 215.95
TSLA 141220C00060000 C 12/20/14 60.0 208.40 210.95
TSLA 141220C00065000 C 12/20/14 65.0 203.40 205.95
TSLA 141220C00070000 C 12/20/14 70.0 198.40 200.95
TSLA 141220C00075000 C 12/20/14 75.0 193.40 195.95
TSLA 141220C00080000 C 12/20/14 80.0 188.45 190.95
TSLA 141220C00085000 C 12/20/14 85.0 183.40 185.95
TSLA 141220C00090000 C 12/20/14 90.0 178.40 181.00
TSLA 141220C00095000 C 12/20/14 95.0 173.40 176.00
TSLA 141220C00100000 C 12/20/14 100.0 168.50 171.00
TSLA 141220C00105000 C 12/20/14 105.0 163.45 166.05
TSLA 141220C00110000 C 12/20/14 110.0 158.50 161.05
TSLA 141220C00115000 C 12/20/14 115.0 153.50 156.10
TSLA 141220C00120000 C 12/20/14 120.0 148.55 151.10
TSLA 141220C00125000 C 12/20/14 125.0 143.55 146.15
TSLA 141220C00130000 C 12/20/14 130.0 138.60 141.15
TSLA 141220C00135000 C 12/20/14 135.0 133.60 136.20
TSLA 141220C00140000 C 12/20/14 140.0 128.70 131.20
TSLA 141220C00145000 C 12/20/14 145.0 123.95 125.95
TSLA 141220C00150000 C 12/20/14 150.0 119.00 120.70
TSLA 141220C00155000 C 12/20/14 155.0 113.90 116.05
TSLA 141220C00160000 C 12/20/14 160.0 109.10 111.10
TSLA 141220C00165000 C 12/20/14 165.0 104.20 106.25
TSLA 141220C00170000 C 12/20/14 170.0 99.30 101.10
TSLA 141220C00175000 C 12/20/14 175.0 94.60 96.25
TSLA 141220C00180000 C 12/20/14 180.0 89.65 91.45
TSLA 141220C00185000 C 12/20/14 185.0 85.00 86.65
TSLA 141220C00190000 C 12/20/14 190.0 80.30 81.95
TSLA 141220C00195000 C 12/20/14 195.0 75.55 77.30
TSLA 141220C00200000 C 12/20/14 200.0 71.65 72.70
TSLA 141220C00205000 C 12/20/14 205.0 66.60 68.25
TSLA 141220C00210000 C 12/20/14 210.0 62.75 63.85
TSLA 141220C00215000 C 12/20/14 215.0 58.45 59.60
TSLA 141220C00220000 C 12/20/14 220.0 54.25 55.40
TSLA 141220C00225000 C 12/20/14 225.0 50.25 51.35
TSLA 141220C00230000 C 12/20/14 230.0 46.35 47.45
TSLA 141220C00235000 C 12/20/14 235.0 42.85 43.75
TSLA 141220C00240000 C 12/20/14 240.0 39.25 40.15
TSLA 141220C00245000 C 12/20/14 245.0 35.70 36.75
TSLA 141220C00250000 C 12/20/14 250.0 32.70 33.50
TSLA 141220C00255000 C 12/20/14 255.0 29.75 30.20
TSLA 141220C00260000 C 12/20/14 260.0 26.75 27.35
TSLA 141220C00265000 C 12/20/14 265.0 24.10 24.65
TSLA 141220C00270000 C 12/20/14 270.0 21.75 22.15
TSLA 141220C00275000 C 12/20/14 275.0 19.35 19.85
TSLA 141220C00280000 C 12/20/14 280.0 17.40 17.75
TSLA 141220C00285000 C 12/20/14 285.0 15.40 15.85
TSLA 141220C00290000 C 12/20/14 290.0 13.65 14.10
TSLA 141220C00295000 C 12/20/14 295.0 12.15 12.50
TSLA 141220C00300000 C 12/20/14 300.0 10.70 11.00
TSLA 141220C00305000 C 12/20/14 305.0 9.35 9.80
TSLA 141220C00310000 C 12/20/14 310.0 8.25 8.65
TSLA 141220C00315000 C 12/20/14 315.0 7.20 7.60
TSLA 141220C00320000 C 12/20/14 320.0 6.30 6.60
TSLA 141220C00325000 C 12/20/14 325.0 5.50 5.85
TSLA 141220C00330000 C 12/20/14 330.0 4.80 5.10
TSLA 141220C00335000 C 12/20/14 335.0 4.20 4.45
TSLA 141220C00340000 C 12/20/14 340.0 3.65 3.90
TSLA 141220C00345000 C 12/20/14 345.0 3.20 3.45
TSLA 141220C00350000 C 12/20/14 350.0 2.78 2.95
TSLA 141220C00355000 C 12/20/14 355.0 2.42 2.61
TSLA 141220C00360000 C 12/20/14 360.0 2.10 2.28
TSLA 141220C00365000 C 12/20/14 365.0 1.82 1.99
TSLA 141220C00370000 C 12/20/14 370.0 1.57 1.74
TSLA 141220C00375000 C 12/20/14 375.0 1.36 1.52
TSLA 141220C00380000 C 12/20/14 380.0 1.18 1.33
TSLA 141220C00385000 C 12/20/14 385.0 1.03 1.17
TSLA 141220C00390000 C 12/20/14 390.0 0.89 1.03
TSLA 141220C00395000 C 12/20/14 395.0 0.77 0.91
TSLA 141220C00400000 C 12/20/14 400.0 0.67 0.80
TSLA 141220C00405000 C 12/20/14 405.0 0.57 0.71
TSLA 141220C00410000 C 12/20/14 410.0 0.51 0.63
TSLA 141220C00415000 C 12/20/14 415.0 0.41 0.56
TSLA 141220C00420000 C 12/20/14 420.0 0.37 0.50
TSLA 141220C00425000 C 12/20/14 425.0 0.31 0.45
TSLA 141220C00430000 C 12/20/14 430.0 0.25 0.41
TSLA 141220C00435000 C 12/20/14 435.0 0.21 0.37
TSLA 141220C00440000 C 12/20/14 440.0 0.18 0.33
TSLA 141220C00445000 C 12/20/14 445.0 0.14 0.30
TSLA 141220C00450000 C 12/20/14 450.0 0.12 0.28
TSLA 141220C00455000 C 12/20/14 455.0 0.09 0.25
TSLA 141220C00460000 C 12/20/14 460.0 0.07 0.23
TSLA 141220C00465000 C 12/20/14 465.0 0.06 0.22
TSLA 141220C00470000 C 12/20/14 470.0 0.04 0.20
TSLA 141220C00475000 C 12/20/14 475.0 0.03 0.19
TSLA 141220C00480000 C 12/20/14 480.0 0.01 0.17
TSLA 141220C00485000 C 12/20/14 485.0 0.00 0.16
TSLA 141220C00490000 C 12/20/14 490.0 0.00 0.16
TSLA 141220C00495000 C 12/20/14 495.0 0.00 0.15
TSLA 141220C00500000 C 12/20/14 500.0 0.00 0.14
TSLA 141220C00505000 C 12/20/14 505.0 0.00 0.13
TSLA 141220P00045000 P 12/20/14 45.0 0.02 0.13
TSLA 141220P00050000 P 12/20/14 50.0 0.00 0.13
TSLA 141220P00055000 P 12/20/14 55.0 0.00 0.13
TSLA 141220P00060000 P 12/20/14 60.0 0.00 0.13
TSLA 141220P00065000 P 12/20/14 65.0 0.00 0.13
TSLA 141220P00070000 P 12/20/14 70.0 0.00 0.13
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.13
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.14
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.14
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.12
TSLA 141220P00095000 P 12/20/14 95.0 0.00 0.13
TSLA 141220P00100000 P 12/20/14 100.0 0.05 0.15
TSLA 141220P00105000 P 12/20/14 105.0 0.02 0.17
TSLA 141220P00110000 P 12/20/14 110.0 0.03 0.19
TSLA 141220P00115000 P 12/20/14 115.0 0.09 0.22
TSLA 141220P00120000 P 12/20/14 120.0 0.09 0.25
TSLA 141220P00125000 P 12/20/14 125.0 0.12 0.28
TSLA 141220P00130000 P 12/20/14 130.0 0.16 0.32
TSLA 141220P00135000 P 12/20/14 135.0 0.20 0.36
TSLA 141220P00140000 P 12/20/14 140.0 0.25 0.41
TSLA 141220P00145000 P 12/20/14 145.0 0.30 0.47
TSLA 141220P00150000 P 12/20/14 150.0 0.37 0.53
TSLA 141220P00155000 P 12/20/14 155.0 0.40 0.58
TSLA 141220P00160000 P 12/20/14 160.0 0.52 0.64
TSLA 141220P00165000 P 12/20/14 165.0 0.61 0.78
TSLA 141220P00170000 P 12/20/14 170.0 0.75 0.92
TSLA 141220P00175000 P 12/20/14 175.0 0.95 1.00
TSLA 141220P00180000 P 12/20/14 180.0 1.15 1.26
TSLA 141220P00185000 P 12/20/14 185.0 1.38 1.49
TSLA 141220P00190000 P 12/20/14 190.0 1.64 1.82
TSLA 141220P00195000 P 12/20/14 195.0 2.08 2.15
TSLA 141220P00200000 P 12/20/14 200.0 2.41 2.60
TSLA 141220P00205000 P 12/20/14 205.0 2.98 3.20
TSLA 141220P00210000 P 12/20/14 210.0 3.55 3.80
TSLA 141220P00215000 P 12/20/14 215.0 4.30 4.50
TSLA 141220P00220000 P 12/20/14 220.0 5.10 5.35
TSLA 141220P00225000 P 12/20/14 225.0 6.05 6.35
TSLA 141220P00230000 P 12/20/14 230.0 7.15 7.45
TSLA 141220P00235000 P 12/20/14 235.0 8.40 9.00
TSLA 141220P00240000 P 12/20/14 240.0 9.90 10.15
TSLA 141220P00245000 P 12/20/14 245.0 11.40 11.80
TSLA 141220P00250000 P 12/20/14 250.0 13.20 13.55
TSLA 141220P00255000 P 12/20/14 255.0 15.20 15.55
TSLA 141220P00260000 P 12/20/14 260.0 17.40 17.95
TSLA 141220P00265000 P 12/20/14 265.0 19.60 20.00
TSLA 141220P00270000 P 12/20/14 270.0 22.10 22.85
TSLA 141220P00275000 P 12/20/14 275.0 24.80 25.30
TSLA 141220P00280000 P 12/20/14 280.0 27.70 28.45
TSLA 141220P00285000 P 12/20/14 285.0 30.75 31.30
TSLA 141220P00290000 P 12/20/14 290.0 33.95 34.55
TSLA 141220P00295000 P 12/20/14 295.0 37.35 38.00
TSLA 141220P00300000 P 12/20/14 300.0 40.80 41.65
TSLA 141220P00305000 P 12/20/14 305.0 44.50 45.40
TSLA 141220P00310000 P 12/20/14 310.0 48.25 49.35
TSLA 141220P00315000 P 12/20/14 315.0 52.20 53.45
TSLA 141220P00320000 P 12/20/14 320.0 56.25 57.55
TSLA 141220P00325000 P 12/20/14 325.0 60.50 61.70
TSLA 141220P00330000 P 12/20/14 330.0 64.80 65.85
TSLA 141220P00335000 P 12/20/14 335.0 69.15 70.25
TSLA 141220P00340000 P 12/20/14 340.0 73.60 74.60
TSLA 141220P00345000 P 12/20/14 345.0 78.05 79.30
TSLA 141220P00350000 P 12/20/14 350.0 82.70 83.85
TSLA 141220P00355000 P 12/20/14 355.0 87.30 88.45
TSLA 141220P00360000 P 12/20/14 360.0 91.55 93.15
TSLA 141220P00365000 P 12/20/14 365.0 96.45 97.85
TSLA 141220P00370000 P 12/20/14 370.0 101.00 102.60
TSLA 141220P00375000 P 12/20/14 375.0 105.80 107.35
TSLA 141220P00380000 P 12/20/14 380.0 110.60 112.15
TSLA 141220P00385000 P 12/20/14 385.0 115.50 117.00
TSLA 141220P00390000 P 12/20/14 390.0 120.30 121.85
TSLA 141220P00395000 P 12/20/14 395.0 125.20 126.70
TSLA 141220P00400000 P 12/20/14 400.0 130.10 131.60
TSLA 141220P00405000 P 12/20/14 405.0 135.00 136.50
TSLA 141220P00410000 P 12/20/14 410.0 139.90 141.40
TSLA 141220P00415000 P 12/20/14 415.0 144.85 146.35
TSLA 141220P00420000 P 12/20/14 420.0 149.85 151.30
TSLA 141220P00425000 P 12/20/14 425.0 154.75 156.20
TSLA 141220P00430000 P 12/20/14 430.0 159.65 161.50
TSLA 141220P00435000 P 12/20/14 435.0 164.60 166.45
TSLA 141220P00440000 P 12/20/14 440.0 169.55 171.40
TSLA 141220P00445000 P 12/20/14 445.0 174.55 176.45
TSLA 141220P00450000 P 12/20/14 450.0 179.55 181.55
TSLA 141220P00455000 P 12/20/14 455.0 184.60 186.60
TSLA 141220P00460000 P 12/20/14 460.0 189.50 191.50
TSLA 141220P00465000 P 12/20/14 465.0 194.55 196.55
TSLA 141220P00470000 P 12/20/14 470.0 199.45 201.45
TSLA 141220P00475000 P 12/20/14 475.0 204.45 206.45
TSLA 141220P00480000 P 12/20/14 480.0 209.25 211.75
TSLA 141220P00485000 P 12/20/14 485.0 214.20 216.80
TSLA 141220P00490000 P 12/20/14 490.0 219.20 221.80
TSLA 141220P00495000 P 12/20/14 495.0 224.20 226.75
TSLA 141220P00500000 P 12/20/14 500.0 229.20 231.70
TSLA 141220P00505000 P 12/20/14 505.0 234.20 236.75
TSLA 150117C00010000 C 01/17/15 10.0 258.40 261.60
TSLA 150117C00012500 C 01/17/15 12.5 255.85 259.00
TSLA 150117C00015000 C 01/17/15 15.0 253.10 256.55
TSLA 150117C00018000 C 01/17/15 18.0 250.15 253.65
TSLA 150117C00020000 C 01/17/15 20.0 248.15 251.55
TSLA 150117C00023000 C 01/17/15 23.0 245.05 248.55
TSLA 150117C00025000 C 01/17/15 25.0 243.10 246.65
TSLA 150117C00028000 C 01/17/15 28.0 240.10 243.60
TSLA 150117C00030000 C 01/17/15 30.0 238.10 241.75
TSLA 150117C00032000 C 01/17/15 32.0 236.15 239.55
TSLA 150117C00035000 C 01/17/15 35.0 233.10 236.60
TSLA 150117C00037000 C 01/17/15 37.0 231.15 234.65
TSLA 150117C00040000 C 01/17/15 40.0 228.15 231.70
TSLA 150117C00042000 C 01/17/15 42.0 226.15 229.60
TSLA 150117C00045000 C 01/17/15 45.0 223.10 226.50
TSLA 150117C00047000 C 01/17/15 47.0 221.15 224.75
TSLA 150117C00050000 C 01/17/15 50.0 218.20 220.00
TSLA 150117C00052500 C 01/17/15 52.5 215.35 219.15
TSLA 150117C00055000 C 01/17/15 55.0 213.20 215.00
TSLA 150117C00057500 C 01/17/15 57.5 210.35 214.15
TSLA 150117C00060000 C 01/17/15 60.0 208.20 211.75
TSLA 150117C00062500 C 01/17/15 62.5 205.55 209.20
TSLA 150117C00065000 C 01/17/15 65.0 203.15 206.55
TSLA 150117C00067500 C 01/17/15 67.5 200.70 204.15
TSLA 150117C00070000 C 01/17/15 70.0 198.20 201.55
TSLA 150117C00072500 C 01/17/15 72.5 195.35 199.25
TSLA 150117C00075000 C 01/17/15 75.0 193.15 196.65
TSLA 150117C00077500 C 01/17/15 77.5 190.25 194.15
TSLA 150117C00080000 C 01/17/15 80.0 188.20 191.80
TSLA 150117C00082500 C 01/17/15 82.5 185.55 188.90
TSLA 150117C00085000 C 01/17/15 85.0 182.85 186.40
TSLA 150117C00087500 C 01/17/15 87.5 180.55 183.90
TSLA 150117C00090000 C 01/17/15 90.0 178.10 181.40
TSLA 150117C00092500 C 01/17/15 92.5 175.45 178.90
TSLA 150117C00095000 C 01/17/15 95.0 172.95 176.40
TSLA 150117C00097500 C 01/17/15 97.5 170.55 173.95
TSLA 150117C00100000 C 01/17/15 100.0 168.25 171.55
TSLA 150117C00105000 C 01/17/15 105.0 163.15 166.45
TSLA 150117C00110000 C 01/17/15 110.0 158.40 161.45
TSLA 150117C00115000 C 01/17/15 115.0 153.55 156.00
TSLA 150117C00120000 C 01/17/15 120.0 148.60 151.35
TSLA 150117C00125000 C 01/17/15 125.0 144.50 146.40
TSLA 150117C00130000 C 01/17/15 130.0 138.65 141.50
TSLA 150117C00135000 C 01/17/15 135.0 133.95 136.05
TSLA 150117C00140000 C 01/17/15 140.0 129.15 130.95
TSLA 150117C00145000 C 01/17/15 145.0 124.20 126.00
TSLA 150117C00150000 C 01/17/15 150.0 119.35 121.15
TSLA 150117C00155000 C 01/17/15 155.0 114.25 116.25
TSLA 150117C00160000 C 01/17/15 160.0 109.70 111.45
TSLA 150117C00165000 C 01/17/15 165.0 104.85 106.60
TSLA 150117C00170000 C 01/17/15 170.0 100.05 101.75
TSLA 150117C00175000 C 01/17/15 175.0 95.30 97.05
TSLA 150117C00180000 C 01/17/15 180.0 90.50 92.35
TSLA 150117C00185000 C 01/17/15 185.0 85.70 87.70
TSLA 150117C00190000 C 01/17/15 190.0 81.15 83.10
TSLA 150117C00195000 C 01/17/15 195.0 76.80 78.40
TSLA 150117C00200000 C 01/17/15 200.0 72.50 73.70
TSLA 150117C00205000 C 01/17/15 205.0 68.05 69.75
TSLA 150117C00210000 C 01/17/15 210.0 63.85 65.45
TSLA 150117C00215000 C 01/17/15 215.0 59.50 61.35
TSLA 150117C00220000 C 01/17/15 220.0 55.80 56.95
TSLA 150117C00225000 C 01/17/15 225.0 51.95 53.00
TSLA 150117C00230000 C 01/17/15 230.0 48.00 49.65
TSLA 150117C00235000 C 01/17/15 235.0 44.80 45.45
TSLA 150117C00240000 C 01/17/15 240.0 41.50 42.00
TSLA 150117C00245000 C 01/17/15 245.0 38.05 38.65
TSLA 150117C00250000 C 01/17/15 250.0 34.90 35.50
TSLA 150117C00255000 C 01/17/15 255.0 32.15 32.60
TSLA 150117C00260000 C 01/17/15 260.0 29.40 29.90
TSLA 150117C00265000 C 01/17/15 265.0 26.75 27.15
TSLA 150117C00270000 C 01/17/15 270.0 24.40 24.65
TSLA 150117C00275000 C 01/17/15 275.0 22.10 22.40
TSLA 150117C00280000 C 01/17/15 280.0 20.00 20.25
TSLA 150117C00285000 C 01/17/15 285.0 18.00 18.30
TSLA 150117C00290000 C 01/17/15 290.0 16.25 16.50
TSLA 150117C00295000 C 01/17/15 295.0 14.60 14.85
TSLA 150117C00300000 C 01/17/15 300.0 13.05 13.35
TSLA 150117C00305000 C 01/17/15 305.0 11.70 11.95
TSLA 150117C00310000 C 01/17/15 310.0 10.45 10.70
TSLA 150117C00315000 C 01/17/15 315.0 9.35 9.55
TSLA 150117C00320000 C 01/17/15 320.0 8.30 8.50
TSLA 150117C00325000 C 01/17/15 325.0 7.40 7.55
TSLA 150117C00330000 C 01/17/15 330.0 6.50 6.85
TSLA 150117C00335000 C 01/17/15 335.0 5.75 6.00
TSLA 150117C00340000 C 01/17/15 340.0 5.05 5.35
TSLA 150117C00345000 C 01/17/15 345.0 4.55 4.90
TSLA 150117C00350000 C 01/17/15 350.0 4.00 4.20
TSLA 150117C00355000 C 01/17/15 355.0 3.55 3.85
TSLA 150117C00360000 C 01/17/15 360.0 3.15 3.40
TSLA 150117C00365000 C 01/17/15 365.0 2.80 2.98
TSLA 150117C00370000 C 01/17/15 370.0 2.49 2.57
TSLA 150117C00375000 C 01/17/15 375.0 2.21 2.36
TSLA 150117C00380000 C 01/17/15 380.0 1.95 2.18
TSLA 150117C00385000 C 01/17/15 385.0 1.73 1.99
TSLA 150117C00390000 C 01/17/15 390.0 1.55 1.79
TSLA 150117C00395000 C 01/17/15 395.0 1.38 1.59
TSLA 150117C00400000 C 01/17/15 400.0 1.27 1.43
TSLA 150117C00405000 C 01/17/15 405.0 1.08 1.20
TSLA 150117C00410000 C 01/17/15 410.0 0.95 1.16
TSLA 150117C00415000 C 01/17/15 415.0 0.75 1.10
TSLA 150117C00420000 C 01/17/15 420.0 0.64 1.00
TSLA 150117C00425000 C 01/17/15 425.0 0.54 0.92
TSLA 150117C00430000 C 01/17/15 430.0 0.46 0.85
TSLA 150117C00435000 C 01/17/15 435.0 0.38 0.79
TSLA 150117C00440000 C 01/17/15 440.0 0.32 0.73
TSLA 150117C00445000 C 01/17/15 445.0 0.26 0.57
TSLA 150117C00450000 C 01/17/15 450.0 0.39 0.45
TSLA 150117C00455000 C 01/17/15 455.0 0.27 0.52
TSLA 150117C00460000 C 01/17/15 460.0 0.12 0.57
TSLA 150117C00465000 C 01/17/15 465.0 0.09 0.54
TSLA 150117C00470000 C 01/17/15 470.0 0.05 0.51
TSLA 150117C00475000 C 01/17/15 475.0 0.03 0.49
TSLA 150117C00480000 C 01/17/15 480.0 0.10 0.47
TSLA 150117C00485000 C 01/17/15 485.0 0.05 0.45
TSLA 150117C00490000 C 01/17/15 490.0 0.05 0.27
TSLA 150117C00495000 C 01/17/15 495.0 0.08 0.32
TSLA 150117C00500000 C 01/17/15 500.0 0.12 0.20
TSLA 150117C00505000 C 01/17/15 505.0 0.04 0.21
TSLA 150117C00510000 C 01/17/15 510.0 0.10 0.20
TSLA 150117C00515000 C 01/17/15 515.0 0.01 0.24
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.13
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.02
TSLA 150117P00015000 P 01/17/15 15.0 0.01 0.04
TSLA 150117P00018000 P 01/17/15 18.0 0.01 0.05
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.04
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.13
TSLA 150117P00025000 P 01/17/15 25.0 0.00 0.01
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.13
TSLA 150117P00030000 P 01/17/15 30.0 0.01 0.02
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.13
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.13
TSLA 150117P00037000 P 01/17/15 37.0 0.00 0.13
TSLA 150117P00040000 P 01/17/15 40.0 0.00 0.13
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.13
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.11
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.00 0.10
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.13
TSLA 150117P00055000 P 01/17/15 55.0 0.01 0.13
TSLA 150117P00057500 P 01/17/15 57.5 0.00 0.13
TSLA 150117P00060000 P 01/17/15 60.0 0.00 0.13
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.13
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.12
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.13
TSLA 150117P00070000 P 01/17/15 70.0 0.05 0.07
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.14
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.14
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.15
TSLA 150117P00080000 P 01/17/15 80.0 0.05 0.15
TSLA 150117P00082500 P 01/17/15 82.5 0.02 0.17
TSLA 150117P00085000 P 01/17/15 85.0 0.04 0.19
TSLA 150117P00087500 P 01/17/15 87.5 0.00 0.24
TSLA 150117P00090000 P 01/17/15 90.0 0.03 0.27
TSLA 150117P00092500 P 01/17/15 92.5 0.15 0.25
TSLA 150117P00095000 P 01/17/15 95.0 0.11 0.24
TSLA 150117P00097500 P 01/17/15 97.5 0.11 0.23
TSLA 150117P00100000 P 01/17/15 100.0 0.14 0.20
TSLA 150117P00105000 P 01/17/15 105.0 0.15 0.27
TSLA 150117P00110000 P 01/17/15 110.0 0.21 0.26
TSLA 150117P00115000 P 01/17/15 115.0 0.05 0.28
TSLA 150117P00120000 P 01/17/15 120.0 0.12 0.47
TSLA 150117P00125000 P 01/17/15 125.0 0.25 0.47
TSLA 150117P00130000 P 01/17/15 130.0 0.11 0.53
TSLA 150117P00135000 P 01/17/15 135.0 0.33 0.56
TSLA 150117P00140000 P 01/17/15 140.0 0.38 0.53
TSLA 150117P00145000 P 01/17/15 145.0 0.51 0.62
TSLA 150117P00150000 P 01/17/15 150.0 0.45 0.70
TSLA 150117P00155000 P 01/17/15 155.0 0.71 0.84
TSLA 150117P00160000 P 01/17/15 160.0 0.80 0.97
TSLA 150117P00165000 P 01/17/15 165.0 1.05 1.12
TSLA 150117P00170000 P 01/17/15 170.0 1.24 1.36
TSLA 150117P00175000 P 01/17/15 175.0 1.51 1.64
TSLA 150117P00180000 P 01/17/15 180.0 1.79 1.88
TSLA 150117P00185000 P 01/17/15 185.0 2.13 2.29
TSLA 150117P00190000 P 01/17/15 190.0 2.52 2.67
TSLA 150117P00195000 P 01/17/15 195.0 2.99 3.30
TSLA 150117P00200000 P 01/17/15 200.0 3.60 3.75
TSLA 150117P00205000 P 01/17/15 205.0 4.20 4.55
TSLA 150117P00210000 P 01/17/15 210.0 4.95 5.20
TSLA 150117P00215000 P 01/17/15 215.0 5.80 6.10
TSLA 150117P00220000 P 01/17/15 220.0 6.80 7.00
TSLA 150117P00225000 P 01/17/15 225.0 7.90 8.10
TSLA 150117P00230000 P 01/17/15 230.0 9.15 9.35
TSLA 150117P00235000 P 01/17/15 235.0 10.55 10.80
TSLA 150117P00240000 P 01/17/15 240.0 12.20 12.35
TSLA 150117P00245000 P 01/17/15 245.0 13.80 14.05
TSLA 150117P00250000 P 01/17/15 250.0 15.65 15.95
TSLA 150117P00255000 P 01/17/15 255.0 17.70 18.00
TSLA 150117P00260000 P 01/17/15 260.0 19.90 20.25
TSLA 150117P00265000 P 01/17/15 265.0 22.25 22.65
TSLA 150117P00270000 P 01/17/15 270.0 24.75 25.20
TSLA 150117P00275000 P 01/17/15 275.0 27.50 27.90
TSLA 150117P00280000 P 01/17/15 280.0 30.35 30.85
TSLA 150117P00285000 P 01/17/15 285.0 33.35 34.10
TSLA 150117P00290000 P 01/17/15 290.0 36.60 37.05
TSLA 150117P00295000 P 01/17/15 295.0 39.95 40.45
TSLA 150117P00300000 P 01/17/15 300.0 43.30 43.95
TSLA 150117P00305000 P 01/17/15 305.0 47.00 47.75
TSLA 150117P00310000 P 01/17/15 310.0 50.75 51.25
TSLA 150117P00315000 P 01/17/15 315.0 54.35 55.50
TSLA 150117P00320000 P 01/17/15 320.0 58.25 59.10
TSLA 150117P00325000 P 01/17/15 325.0 62.25 63.45
TSLA 150117P00330000 P 01/17/15 330.0 66.30 67.95
TSLA 150117P00335000 P 01/17/15 335.0 70.60 71.60
TSLA 150117P00340000 P 01/17/15 340.0 74.90 76.20
TSLA 150117P00345000 P 01/17/15 345.0 79.25 81.00
TSLA 150117P00350000 P 01/17/15 350.0 83.70 85.40
TSLA 150117P00355000 P 01/17/15 355.0 88.20 89.80
TSLA 150117P00360000 P 01/17/15 360.0 92.80 94.60
TSLA 150117P00365000 P 01/17/15 365.0 97.35 99.20
TSLA 150117P00370000 P 01/17/15 370.0 102.10 103.95
TSLA 150117P00375000 P 01/17/15 375.0 106.45 108.50
TSLA 150117P00380000 P 01/17/15 380.0 111.50 113.40
TSLA 150117P00385000 P 01/17/15 385.0 116.20 118.10
TSLA 150117P00390000 P 01/17/15 390.0 120.75 122.80
TSLA 150117P00395000 P 01/17/15 395.0 125.55 127.45
TSLA 150117P00400000 P 01/17/15 400.0 130.45 132.50
TSLA 150117P00405000 P 01/17/15 405.0 135.50 137.10
TSLA 150117P00410000 P 01/17/15 410.0 140.15 142.55
TSLA 150117P00415000 P 01/17/15 415.0 145.10 147.20
TSLA 150117P00420000 P 01/17/15 420.0 149.90 151.80
TSLA 150117P00425000 P 01/17/15 425.0 154.85 156.75
TSLA 150117P00430000 P 01/17/15 430.0 159.85 162.20
TSLA 150117P00435000 P 01/17/15 435.0 164.75 166.85
TSLA 150117P00440000 P 01/17/15 440.0 169.70 171.75
TSLA 150117P00445000 P 01/17/15 445.0 174.65 176.75
TSLA 150117P00450000 P 01/17/15 450.0 179.65 181.55
TSLA 150117P00455000 P 01/17/15 455.0 184.55 186.65
TSLA 150117P00460000 P 01/17/15 460.0 189.45 191.90
TSLA 150117P00465000 P 01/17/15 465.0 194.55 196.45
TSLA 150117P00470000 P 01/17/15 470.0 199.50 201.60
TSLA 150117P00475000 P 01/17/15 475.0 204.60 206.50
TSLA 150117P00480000 P 01/17/15 480.0 209.25 211.75
TSLA 150117P00485000 P 01/17/15 485.0 214.35 216.75
TSLA 150117P00490000 P 01/17/15 490.0 219.30 221.75
TSLA 150117P00495000 P 01/17/15 495.0 224.30 226.75
TSLA 150117P00500000 P 01/17/15 500.0 229.25 231.70
TSLA 150117P00505000 P 01/17/15 505.0 234.25 236.70
TSLA 150117P00510000 P 01/17/15 510.0 238.70 241.70
TSLA 150117P00515000 P 01/17/15 515.0 243.70 245.70
TSLA 150320C00005000 C 03/20/15 5.0 262.80 266.80
TSLA 150320C00010000 C 03/20/15 10.0 257.65 261.80
TSLA 150320C00015000 C 03/20/15 15.0 252.85 256.80
TSLA 150320C00020000 C 03/20/15 20.0 248.15 251.75
TSLA 150320C00022500 C 03/20/15 22.5 245.30 249.45
TSLA 150320C00025000 C 03/20/15 25.0 242.65 246.80
TSLA 150320C00030000 C 03/20/15 30.0 237.80 241.80
TSLA 150320C00035000 C 03/20/15 35.0 232.85 236.80
TSLA 150320C00040000 C 03/20/15 40.0 228.25 231.80
TSLA 150320C00045000 C 03/20/15 45.0 222.85 226.75
TSLA 150320C00050000 C 03/20/15 50.0 218.30 221.80
TSLA 150320C00055000 C 03/20/15 55.0 213.30 216.80
TSLA 150320C00060000 C 03/20/15 60.0 208.30 211.80
TSLA 150320C00065000 C 03/20/15 65.0 203.15 206.40
TSLA 150320C00070000 C 03/20/15 70.0 197.95 201.40
TSLA 150320C00075000 C 03/20/15 75.0 193.25 196.40
TSLA 150320C00080000 C 03/20/15 80.0 187.90 191.40
TSLA 150320C00085000 C 03/20/15 85.0 183.25 186.40
TSLA 150320C00090000 C 03/20/15 90.0 177.95 181.40
TSLA 150320C00095000 C 03/20/15 95.0 173.25 176.45
TSLA 150320C00100000 C 03/20/15 100.0 168.15 171.55
TSLA 150320C00105000 C 03/20/15 105.0 163.10 166.50
TSLA 150320C00110000 C 03/20/15 110.0 158.15 161.55
TSLA 150320C00115000 C 03/20/15 115.0 153.20 156.60
TSLA 150320C00120000 C 03/20/15 120.0 148.30 151.40
TSLA 150320C00125000 C 03/20/15 125.0 144.25 146.15
TSLA 150320C00130000 C 03/20/15 130.0 139.35 141.25
TSLA 150320C00135000 C 03/20/15 135.0 134.30 136.45
TSLA 150320C00140000 C 03/20/15 140.0 129.55 131.70
TSLA 150320C00145000 C 03/20/15 145.0 124.50 126.90
TSLA 150320C00150000 C 03/20/15 150.0 120.00 122.00
TSLA 150320C00155000 C 03/20/15 155.0 114.75 117.45
TSLA 150320C00160000 C 03/20/15 160.0 110.35 112.60
TSLA 150320C00165000 C 03/20/15 165.0 106.05 108.00
TSLA 150320C00170000 C 03/20/15 170.0 101.20 103.40
TSLA 150320C00175000 C 03/20/15 175.0 96.00 98.95
TSLA 150320C00180000 C 03/20/15 180.0 92.20 94.35
TSLA 150320C00185000 C 03/20/15 185.0 87.60 90.05
TSLA 150320C00190000 C 03/20/15 190.0 83.30 85.65
TSLA 150320C00195000 C 03/20/15 195.0 79.10 81.50
TSLA 150320C00200000 C 03/20/15 200.0 75.50 77.30
TSLA 150320C00205000 C 03/20/15 205.0 71.00 73.25
TSLA 150320C00210000 C 03/20/15 210.0 67.40 69.35
TSLA 150320C00215000 C 03/20/15 215.0 63.40 65.60
TSLA 150320C00220000 C 03/20/15 220.0 60.15 61.80
TSLA 150320C00225000 C 03/20/15 225.0 56.65 58.20
TSLA 150320C00230000 C 03/20/15 230.0 53.60 54.75
TSLA 150320C00235000 C 03/20/15 235.0 50.25 51.40
TSLA 150320C00240000 C 03/20/15 240.0 47.05 48.20
TSLA 150320C00245000 C 03/20/15 245.0 44.00 45.15
TSLA 150320C00250000 C 03/20/15 250.0 40.90 42.20
TSLA 150320C00255000 C 03/20/15 255.0 38.00 39.35
TSLA 150320C00260000 C 03/20/15 260.0 35.30 36.75
TSLA 150320C00265000 C 03/20/15 265.0 32.85 33.50
TSLA 150320C00270000 C 03/20/15 270.0 30.45 31.30
TSLA 150320C00275000 C 03/20/15 275.0 28.45 29.00
TSLA 150320C00280000 C 03/20/15 280.0 26.40 26.90
TSLA 150320C00285000 C 03/20/15 285.0 24.25 25.00
TSLA 150320C00290000 C 03/20/15 290.0 22.35 23.55
TSLA 150320C00295000 C 03/20/15 295.0 20.60 21.70
TSLA 150320C00300000 C 03/20/15 300.0 19.10 19.75
TSLA 150320C00305000 C 03/20/15 305.0 17.45 18.50
TSLA 150320C00310000 C 03/20/15 310.0 16.10 17.10
TSLA 150320C00315000 C 03/20/15 315.0 14.80 15.75
TSLA 150320C00320000 C 03/20/15 320.0 13.60 14.50
TSLA 150320C00325000 C 03/20/15 325.0 12.45 13.35
TSLA 150320C00330000 C 03/20/15 330.0 11.40 12.20
TSLA 150320C00335000 C 03/20/15 335.0 10.40 11.20
TSLA 150320C00340000 C 03/20/15 340.0 9.60 10.30
TSLA 150320C00345000 C 03/20/15 345.0 8.75 9.45
TSLA 150320C00350000 C 03/20/15 350.0 8.00 8.65
TSLA 150320C00355000 C 03/20/15 355.0 7.30 7.85
TSLA 150320C00360000 C 03/20/15 360.0 6.65 7.15
TSLA 150320C00365000 C 03/20/15 365.0 6.10 6.45
TSLA 150320C00370000 C 03/20/15 370.0 5.55 6.10
TSLA 150320C00375000 C 03/20/15 375.0 5.05 5.60
TSLA 150320C00380000 C 03/20/15 380.0 4.60 5.10
TSLA 150320C00385000 C 03/20/15 385.0 4.20 4.70
TSLA 150320C00390000 C 03/20/15 390.0 3.85 4.30
TSLA 150320C00395000 C 03/20/15 395.0 3.50 3.90
TSLA 150320C00400000 C 03/20/15 400.0 3.05 3.60
TSLA 150320C00405000 C 03/20/15 405.0 2.75 3.30
TSLA 150320C00410000 C 03/20/15 410.0 2.55 2.99
TSLA 150320C00415000 C 03/20/15 415.0 2.36 2.74
TSLA 150320C00420000 C 03/20/15 420.0 2.16 2.52
TSLA 150320C00425000 C 03/20/15 425.0 1.96 2.33
TSLA 150320C00430000 C 03/20/15 430.0 1.69 2.14
TSLA 150320C00435000 C 03/20/15 435.0 1.51 1.99
TSLA 150320C00440000 C 03/20/15 440.0 1.49 1.84
TSLA 150320C00445000 C 03/20/15 445.0 1.30 1.71
TSLA 150320C00450000 C 03/20/15 450.0 1.26 1.59
TSLA 150320C00455000 C 03/20/15 455.0 1.13 1.48
TSLA 150320C00460000 C 03/20/15 460.0 1.03 1.38
TSLA 150320C00465000 C 03/20/15 465.0 0.81 1.29
TSLA 150320C00470000 C 03/20/15 470.0 0.70 1.20
TSLA 150320C00475000 C 03/20/15 475.0 0.65 1.13
TSLA 150320C00480000 C 03/20/15 480.0 0.67 1.06
TSLA 150320C00485000 C 03/20/15 485.0 0.60 1.00
TSLA 150320C00490000 C 03/20/15 490.0 0.57 0.94
TSLA 150320C00495000 C 03/20/15 495.0 0.48 0.89
TSLA 150320C00500000 C 03/20/15 500.0 0.42 0.84
TSLA 150320C00505000 C 03/20/15 505.0 0.37 0.80
TSLA 150320C00510000 C 03/20/15 510.0 0.32 0.76
TSLA 150320C00515000 C 03/20/15 515.0 0.42 0.60
TSLA 150320C00520000 C 03/20/15 520.0 0.25 0.69
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.13
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.26
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.13
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.13
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.26
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.13
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.13
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.13
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.13
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.26
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.28
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.29
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.32
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.20
TSLA 150320P00070000 P 03/20/15 70.0 0.00 0.33
TSLA 150320P00075000 P 03/20/15 75.0 0.00 0.34
TSLA 150320P00080000 P 03/20/15 80.0 0.03 0.37
TSLA 150320P00085000 P 03/20/15 85.0 0.03 0.39
TSLA 150320P00090000 P 03/20/15 90.0 0.03 0.43
TSLA 150320P00095000 P 03/20/15 95.0 0.00 0.46
TSLA 150320P00100000 P 03/20/15 100.0 0.10 0.50
TSLA 150320P00105000 P 03/20/15 105.0 0.08 0.56
TSLA 150320P00110000 P 03/20/15 110.0 0.13 0.62
TSLA 150320P00115000 P 03/20/15 115.0 0.26 0.70
TSLA 150320P00120000 P 03/20/15 120.0 0.31 0.77
TSLA 150320P00125000 P 03/20/15 125.0 0.45 0.88
TSLA 150320P00130000 P 03/20/15 130.0 0.64 0.98
TSLA 150320P00135000 P 03/20/15 135.0 0.73 1.13
TSLA 150320P00140000 P 03/20/15 140.0 0.88 1.29
TSLA 150320P00145000 P 03/20/15 145.0 1.09 1.48
TSLA 150320P00150000 P 03/20/15 150.0 1.33 1.70
TSLA 150320P00155000 P 03/20/15 155.0 1.62 1.98
TSLA 150320P00160000 P 03/20/15 160.0 1.96 2.26
TSLA 150320P00165000 P 03/20/15 165.0 2.32 2.63
TSLA 150320P00170000 P 03/20/15 170.0 2.75 3.00
TSLA 150320P00175000 P 03/20/15 175.0 3.20 3.55
TSLA 150320P00180000 P 03/20/15 180.0 3.75 4.15
TSLA 150320P00185000 P 03/20/15 185.0 4.40 4.80
TSLA 150320P00190000 P 03/20/15 190.0 5.05 5.40
TSLA 150320P00195000 P 03/20/15 195.0 5.85 6.30
TSLA 150320P00200000 P 03/20/15 200.0 6.45 7.10
TSLA 150320P00205000 P 03/20/15 205.0 7.65 8.10
TSLA 150320P00210000 P 03/20/15 210.0 8.75 9.25
TSLA 150320P00215000 P 03/20/15 215.0 9.90 10.30
TSLA 150320P00220000 P 03/20/15 220.0 11.20 11.80
TSLA 150320P00225000 P 03/20/15 225.0 12.75 13.15
TSLA 150320P00230000 P 03/20/15 230.0 14.15 14.80
TSLA 150320P00235000 P 03/20/15 235.0 15.80 16.40
TSLA 150320P00240000 P 03/20/15 240.0 17.50 18.30
TSLA 150320P00245000 P 03/20/15 245.0 19.50 20.35
TSLA 150320P00250000 P 03/20/15 250.0 21.40 22.35
TSLA 150320P00255000 P 03/20/15 255.0 23.60 24.65
TSLA 150320P00260000 P 03/20/15 260.0 26.20 27.00
TSLA 150320P00265000 P 03/20/15 265.0 28.45 29.50
TSLA 150320P00270000 P 03/20/15 270.0 31.15 32.00
TSLA 150320P00275000 P 03/20/15 275.0 34.00 34.65
TSLA 150320P00280000 P 03/20/15 280.0 36.85 37.45
TSLA 150320P00285000 P 03/20/15 285.0 39.65 41.00
TSLA 150320P00290000 P 03/20/15 290.0 42.65 44.25
TSLA 150320P00295000 P 03/20/15 295.0 45.90 46.90
TSLA 150320P00300000 P 03/20/15 300.0 49.60 50.60
TSLA 150320P00305000 P 03/20/15 305.0 52.65 54.10
TSLA 150320P00310000 P 03/20/15 310.0 56.15 57.65
TSLA 150320P00315000 P 03/20/15 315.0 59.80 61.35
TSLA 150320P00320000 P 03/20/15 320.0 63.55 65.20
TSLA 150320P00325000 P 03/20/15 325.0 67.35 69.10
TSLA 150320P00330000 P 03/20/15 330.0 71.25 73.00
TSLA 150320P00335000 P 03/20/15 335.0 75.25 77.35
TSLA 150320P00340000 P 03/20/15 340.0 79.30 81.45
TSLA 150320P00345000 P 03/20/15 345.0 83.50 85.50
TSLA 150320P00350000 P 03/20/15 350.0 87.65 89.85
TSLA 150320P00355000 P 03/20/15 355.0 91.95 94.00
TSLA 150320P00360000 P 03/20/15 360.0 96.30 98.55
TSLA 150320P00365000 P 03/20/15 365.0 100.60 102.60
TSLA 150320P00370000 P 03/20/15 370.0 105.10 107.15
TSLA 150320P00375000 P 03/20/15 375.0 109.60 111.55
TSLA 150320P00380000 P 03/20/15 380.0 114.05 116.10
TSLA 150320P00385000 P 03/20/15 385.0 118.65 120.80
TSLA 150320P00390000 P 03/20/15 390.0 123.25 125.10
TSLA 150320P00395000 P 03/20/15 395.0 127.90 129.75
TSLA 150320P00400000 P 03/20/15 400.0 132.65 134.90
TSLA 150320P00405000 P 03/20/15 405.0 137.35 139.20
TSLA 150320P00410000 P 03/20/15 410.0 142.05 144.45
TSLA 150320P00415000 P 03/20/15 415.0 146.75 148.65
TSLA 150320P00420000 P 03/20/15 420.0 151.45 153.85
TSLA 150320P00425000 P 03/20/15 425.0 156.35 158.25
TSLA 150320P00430000 P 03/20/15 430.0 161.20 163.60
TSLA 150320P00435000 P 03/20/15 435.0 166.00 167.75
TSLA 150320P00440000 P 03/20/15 440.0 170.65 172.80
TSLA 150320P00445000 P 03/20/15 445.0 175.60 177.65
TSLA 150320P00450000 P 03/20/15 450.0 180.45 182.45
TSLA 150320P00455000 P 03/20/15 455.0 185.35 187.30
TSLA 150320P00460000 P 03/20/15 460.0 190.15 193.15
TSLA 150320P00465000 P 03/20/15 465.0 195.05 198.05
TSLA 150320P00470000 P 03/20/15 470.0 199.95 202.95
TSLA 150320P00475000 P 03/20/15 475.0 204.85 207.15
TSLA 150320P00480000 P 03/20/15 480.0 209.90 212.80
TSLA 150320P00485000 P 03/20/15 485.0 214.75 217.30
TSLA 150320P00490000 P 03/20/15 490.0 219.70 222.35
TSLA 150320P00495000 P 03/20/15 495.0 224.70 227.00
TSLA 150320P00500000 P 03/20/15 500.0 229.65 232.00
TSLA 150320P00505000 P 03/20/15 505.0 234.60 236.95
TSLA 150320P00510000 P 03/20/15 510.0 239.55 242.10
TSLA 150320P00515000 P 03/20/15 515.0 244.45 247.05
TSLA 150320P00520000 P 03/20/15 520.0 249.40 251.75
TSLA 160115C00012500 C 01/15/16 12.5 255.15 259.45
TSLA 160115C00015000 C 01/15/16 15.0 252.45 257.40
TSLA 160115C00017500 C 01/15/16 17.5 250.15 254.45
TSLA 160115C00020000 C 01/15/16 20.0 247.60 251.90
TSLA 160115C00022500 C 01/15/16 22.5 245.15 249.45
TSLA 160115C00025000 C 01/15/16 25.0 242.60 246.90
TSLA 160115C00030000 C 01/15/16 30.0 237.65 241.90
TSLA 160115C00035000 C 01/15/16 35.0 232.65 236.90
TSLA 160115C00040000 C 01/15/16 40.0 227.60 231.95
TSLA 160115C00045000 C 01/15/16 45.0 222.65 226.90
TSLA 160115C00050000 C 01/15/16 50.0 217.65 221.90
TSLA 160115C00055000 C 01/15/16 55.0 212.65 216.90
TSLA 160115C00060000 C 01/15/16 60.0 207.60 211.95
TSLA 160115C00065000 C 01/15/16 65.0 202.55 207.15
TSLA 160115C00070000 C 01/15/16 70.0 197.55 202.05
TSLA 160115C00075000 C 01/15/16 75.0 192.80 196.70
TSLA 160115C00080000 C 01/15/16 80.0 187.50 192.30
TSLA 160115C00085000 C 01/15/16 85.0 182.75 187.40
TSLA 160115C00090000 C 01/15/16 90.0 178.30 181.65
TSLA 160115C00095000 C 01/15/16 95.0 173.40 176.65
TSLA 160115C00100000 C 01/15/16 100.0 168.70 171.90
TSLA 160115C00105000 C 01/15/16 105.0 163.95 167.10
TSLA 160115C00110000 C 01/15/16 110.0 158.50 162.55
TSLA 160115C00115000 C 01/15/16 115.0 153.85 157.90
TSLA 160115C00120000 C 01/15/16 120.0 149.80 153.25
TSLA 160115C00125000 C 01/15/16 125.0 145.00 148.75
TSLA 160115C00130000 C 01/15/16 130.0 140.95 144.00
TSLA 160115C00135000 C 01/15/16 135.0 136.65 139.80
TSLA 160115C00140000 C 01/15/16 140.0 132.30 135.50
TSLA 160115C00145000 C 01/15/16 145.0 128.00 131.25
TSLA 160115C00150000 C 01/15/16 150.0 123.75 127.10
TSLA 160115C00155000 C 01/15/16 155.0 119.40 122.95
TSLA 160115C00160000 C 01/15/16 160.0 115.40 118.25
TSLA 160115C00165000 C 01/15/16 165.0 112.05 115.00
TSLA 160115C00170000 C 01/15/16 170.0 108.05 111.15
TSLA 160115C00175000 C 01/15/16 175.0 103.65 107.35
TSLA 160115C00180000 C 01/15/16 180.0 100.45 103.60
TSLA 160115C00185000 C 01/15/16 185.0 96.80 100.00
TSLA 160115C00190000 C 01/15/16 190.0 92.80 96.45
TSLA 160115C00195000 C 01/15/16 195.0 89.80 91.55
TSLA 160115C00200000 C 01/15/16 200.0 85.85 88.25
TSLA 160115C00205000 C 01/15/16 205.0 82.65 84.90
TSLA 160115C00210000 C 01/15/16 210.0 79.25 83.10
TSLA 160115C00215000 C 01/15/16 215.0 76.40 79.95
TSLA 160115C00220000 C 01/15/16 220.0 73.90 75.00
TSLA 160115C00225000 C 01/15/16 225.0 70.30 74.00
TSLA 160115C00230000 C 01/15/16 230.0 67.65 70.60
TSLA 160115C00235000 C 01/15/16 235.0 65.15 67.50
TSLA 160115C00240000 C 01/15/16 240.0 62.30 64.00
TSLA 160115C00245000 C 01/15/16 245.0 59.95 63.15
TSLA 160115C00250000 C 01/15/16 250.0 57.55 59.40
TSLA 160115C00255000 C 01/15/16 255.0 54.60 57.75
TSLA 160115C00260000 C 01/15/16 260.0 52.40 55.30
TSLA 160115C00270000 C 01/15/16 270.0 48.50 50.80
TSLA 160115C00280000 C 01/15/16 280.0 44.75 46.40
TSLA 160115C00290000 C 01/15/16 290.0 40.25 42.55
TSLA 160115C00300000 C 01/15/16 300.0 37.20 38.50
TSLA 160115C00310000 C 01/15/16 310.0 33.45 36.00
TSLA 160115C00320000 C 01/15/16 320.0 30.60 32.90
TSLA 160115C00330000 C 01/15/16 330.0 28.00 30.95
TSLA 160115C00340000 C 01/15/16 340.0 25.35 28.40
TSLA 160115C00350000 C 01/15/16 350.0 23.10 24.75
TSLA 160115C00360000 C 01/15/16 360.0 20.85 23.20
TSLA 160115C00370000 C 01/15/16 370.0 19.35 21.70
TSLA 160115C00380000 C 01/15/16 380.0 17.25 19.90
TSLA 160115C00390000 C 01/15/16 390.0 15.60 18.25
TSLA 160115C00395000 C 01/15/16 395.0 15.10 17.45
TSLA 160115C00400000 C 01/15/16 400.0 14.75 15.95
TSLA 160115C00405000 C 01/15/16 405.0 13.55 15.95
TSLA 160115C00410000 C 01/15/16 410.0 12.80 15.25
TSLA 160115C00415000 C 01/15/16 415.0 12.05 14.60
TSLA 160115C00420000 C 01/15/16 420.0 11.55 13.95
TSLA 160115C00430000 C 01/15/16 430.0 10.35 12.75
TSLA 160115C00440000 C 01/15/16 440.0 9.35 11.60
TSLA 160115C00450000 C 01/15/16 450.0 8.65 10.65
TSLA 160115C00460000 C 01/15/16 460.0 7.60 9.75
TSLA 160115C00470000 C 01/15/16 470.0 7.05 8.40
TSLA 160115C00480000 C 01/15/16 480.0 6.85 7.70
TSLA 160115C00490000 C 01/15/16 490.0 6.25 7.50
TSLA 160115C00500000 C 01/15/16 500.0 5.05 6.55
TSLA 160115C00510000 C 01/15/16 510.0 4.90 6.30
TSLA 160115C00520000 C 01/15/16 520.0 4.55 5.50
TSLA 160115P00012500 P 01/15/16 12.5 0.05 0.14
TSLA 160115P00015000 P 01/15/16 15.0 0.03 0.10
TSLA 160115P00017500 P 01/15/16 17.5 0.03 0.19
TSLA 160115P00020000 P 01/15/16 20.0 0.09 0.13
TSLA 160115P00022500 P 01/15/16 22.5 0.03 0.30
TSLA 160115P00025000 P 01/15/16 25.0 0.10 0.22
TSLA 160115P00030000 P 01/15/16 30.0 0.03 0.25
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.39
TSLA 160115P00040000 P 01/15/16 40.0 0.20 0.45
TSLA 160115P00045000 P 01/15/16 45.0 0.19 0.50
TSLA 160115P00050000 P 01/15/16 50.0 0.31 0.70
TSLA 160115P00055000 P 01/15/16 55.0 0.25 0.63
TSLA 160115P00060000 P 01/15/16 60.0 0.43 0.72
TSLA 160115P00065000 P 01/15/16 65.0 0.50 0.82
TSLA 160115P00070000 P 01/15/16 70.0 0.59 0.94
TSLA 160115P00075000 P 01/15/16 75.0 0.76 1.08
TSLA 160115P00080000 P 01/15/16 80.0 0.95 1.18
TSLA 160115P00085000 P 01/15/16 85.0 1.02 1.40
TSLA 160115P00090000 P 01/15/16 90.0 1.32 1.61
TSLA 160115P00095000 P 01/15/16 95.0 1.62 1.86
TSLA 160115P00100000 P 01/15/16 100.0 1.80 2.19
TSLA 160115P00105000 P 01/15/16 105.0 2.15 2.53
TSLA 160115P00110000 P 01/15/16 110.0 2.57 2.86
TSLA 160115P00115000 P 01/15/16 115.0 2.88 3.35
TSLA 160115P00120000 P 01/15/16 120.0 3.35 3.60
TSLA 160115P00125000 P 01/15/16 125.0 3.90 4.20
TSLA 160115P00130000 P 01/15/16 130.0 4.45 4.65
TSLA 160115P00135000 P 01/15/16 135.0 4.80 5.45
TSLA 160115P00140000 P 01/15/16 140.0 5.55 5.95
TSLA 160115P00145000 P 01/15/16 145.0 6.30 6.80
TSLA 160115P00150000 P 01/15/16 150.0 7.10 7.60
TSLA 160115P00155000 P 01/15/16 155.0 8.10 8.30
TSLA 160115P00160000 P 01/15/16 160.0 9.00 9.95
TSLA 160115P00165000 P 01/15/16 165.0 9.65 10.50
TSLA 160115P00170000 P 01/15/16 170.0 10.90 11.50
TSLA 160115P00175000 P 01/15/16 175.0 12.00 13.15
TSLA 160115P00180000 P 01/15/16 180.0 13.25 14.60
TSLA 160115P00185000 P 01/15/16 185.0 14.80 16.15
TSLA 160115P00190000 P 01/15/16 190.0 15.95 17.40
TSLA 160115P00195000 P 01/15/16 195.0 17.50 19.20
TSLA 160115P00200000 P 01/15/16 200.0 19.25 20.00
TSLA 160115P00205000 P 01/15/16 205.0 21.05 22.55
TSLA 160115P00210000 P 01/15/16 210.0 22.50 24.45
TSLA 160115P00215000 P 01/15/16 215.0 23.85 26.05
TSLA 160115P00220000 P 01/15/16 220.0 25.75 28.40
TSLA 160115P00225000 P 01/15/16 225.0 27.85 30.50
TSLA 160115P00230000 P 01/15/16 230.0 30.45 32.05
TSLA 160115P00235000 P 01/15/16 235.0 32.10 35.15
TSLA 160115P00240000 P 01/15/16 240.0 34.50 37.35
TSLA 160115P00245000 P 01/15/16 245.0 37.25 38.95
TSLA 160115P00250000 P 01/15/16 250.0 40.00 42.00
TSLA 160115P00255000 P 01/15/16 255.0 41.75 44.85
TSLA 160115P00260000 P 01/15/16 260.0 45.20 46.60
TSLA 160115P00270000 P 01/15/16 270.0 49.80 52.30
TSLA 160115P00280000 P 01/15/16 280.0 56.25 58.95
TSLA 160115P00290000 P 01/15/16 290.0 62.20 64.60
TSLA 160115P00300000 P 01/15/16 300.0 69.00 70.45
TSLA 160115P00310000 P 01/15/16 310.0 74.70 77.30
TSLA 160115P00320000 P 01/15/16 320.0 82.30 85.10
TSLA 160115P00330000 P 01/15/16 330.0 89.30 92.10
TSLA 160115P00340000 P 01/15/16 340.0 96.85 99.45
TSLA 160115P00350000 P 01/15/16 350.0 104.40 107.05
TSLA 160115P00360000 P 01/15/16 360.0 111.90 114.85
TSLA 160115P00370000 P 01/15/16 370.0 120.15 122.75
TSLA 160115P00380000 P 01/15/16 380.0 128.10 131.10
TSLA 160115P00390000 P 01/15/16 390.0 136.45 139.30
TSLA 160115P00395000 P 01/15/16 395.0 139.95 143.50
TSLA 160115P00400000 P 01/15/16 400.0 144.85 147.70
TSLA 160115P00405000 P 01/15/16 405.0 148.75 152.00
TSLA 160115P00410000 P 01/15/16 410.0 153.45 156.20
TSLA 160115P00415000 P 01/15/16 415.0 157.80 160.65
TSLA 160115P00420000 P 01/15/16 420.0 161.60 165.00
TSLA 160115P00430000 P 01/15/16 430.0 170.95 173.70
TSLA 160115P00440000 P 01/15/16 440.0 179.85 182.55
TSLA 160115P00450000 P 01/15/16 450.0 188.30 191.80
TSLA 160115P00460000 P 01/15/16 460.0 197.40 200.90
TSLA 160115P00470000 P 01/15/16 470.0 206.60 210.05
TSLA 160115P00480000 P 01/15/16 480.0 215.85 219.85
TSLA 160115P00490000 P 01/15/16 490.0 225.20 229.10
TSLA 160115P00500000 P 01/15/16 500.0 234.70 238.25
TSLA 160115P00510000 P 01/15/16 510.0 244.20 247.65
TSLA 160115P00520000 P 01/15/16 520.0 253.80 257.35

OPRA data is delayed 15 minutes.