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 (2014-11-21)Premium Content

Tesla Motors Inc (TSLA)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150130C00120000 C 01/30/15 120.0 84.65 87.10
TSLA 150130C00125000 C 01/30/15 125.0 79.50 82.05
TSLA 150130C00130000 C 01/30/15 130.0 74.60 77.05
TSLA 150130C00135000 C 01/30/15 135.0 69.65 72.85
TSLA 150130C00140000 C 01/30/15 140.0 64.65 67.95
TSLA 150130C00145000 C 01/30/15 145.0 59.65 63.35
TSLA 150130C00150000 C 01/30/15 150.0 54.70 58.35
TSLA 150130C00155000 C 01/30/15 155.0 49.70 52.05
TSLA 150130C00160000 C 01/30/15 160.0 45.05 47.05
TSLA 150130C00162500 C 01/30/15 162.5 42.20 44.55
TSLA 150130C00165000 C 01/30/15 165.0 39.65 42.15
TSLA 150130C00167500 C 01/30/15 167.5 37.15 39.55
TSLA 150130C00170000 C 01/30/15 170.0 35.75 36.95
TSLA 150130C00172500 C 01/30/15 172.5 32.35 34.50
TSLA 150130C00175000 C 01/30/15 175.0 30.90 32.00
TSLA 150130C00177500 C 01/30/15 177.5 28.05 29.50
TSLA 150130C00180000 C 01/30/15 180.0 26.00 26.80
TSLA 150130C00182500 C 01/30/15 182.5 23.40 24.65
TSLA 150130C00185000 C 01/30/15 185.0 20.95 22.00
TSLA 150130C00187500 C 01/30/15 187.5 18.95 19.45
TSLA 150130C00190000 C 01/30/15 190.0 16.50 17.10
TSLA 150130C00192500 C 01/30/15 192.5 14.20 14.70
TSLA 150130C00195000 C 01/30/15 195.0 11.90 12.40
TSLA 150130C00197500 C 01/30/15 197.5 9.75 10.15
TSLA 150130C00200000 C 01/30/15 200.0 7.70 8.10
TSLA 150130C00202500 C 01/30/15 202.5 5.90 6.20
TSLA 150130C00205000 C 01/30/15 205.0 4.40 4.60
TSLA 150130C00207500 C 01/30/15 207.5 3.10 3.25
TSLA 150130C00210000 C 01/30/15 210.0 2.06 2.15
TSLA 150130C00212500 C 01/30/15 212.5 1.31 1.39
TSLA 150130C00215000 C 01/30/15 215.0 0.79 0.86
TSLA 150130C00217500 C 01/30/15 217.5 0.47 0.53
TSLA 150130C00220000 C 01/30/15 220.0 0.29 0.33
TSLA 150130C00222500 C 01/30/15 222.5 0.18 0.22
TSLA 150130C00225000 C 01/30/15 225.0 0.11 0.16
TSLA 150130C00227500 C 01/30/15 227.5 0.08 0.16
TSLA 150130C00230000 C 01/30/15 230.0 0.03 0.12
TSLA 150130C00232500 C 01/30/15 232.5 0.03 0.09
TSLA 150130C00235000 C 01/30/15 235.0 0.01 0.08
TSLA 150130C00237500 C 01/30/15 237.5 0.00 0.09
TSLA 150130C00240000 C 01/30/15 240.0 0.00 0.08
TSLA 150130C00242500 C 01/30/15 242.5 0.00 0.08
TSLA 150130C00245000 C 01/30/15 245.0 0.00 0.07
TSLA 150130C00247500 C 01/30/15 247.5 0.00 0.07
TSLA 150130C00250000 C 01/30/15 250.0 0.02 0.04
TSLA 150130C00255000 C 01/30/15 255.0 0.00 0.06
TSLA 150130C00260000 C 01/30/15 260.0 0.00 0.06
TSLA 150130C00265000 C 01/30/15 265.0 0.00 0.06
TSLA 150130C00270000 C 01/30/15 270.0 0.00 0.06
TSLA 150130C00275000 C 01/30/15 275.0 0.00 0.06
TSLA 150130C00280000 C 01/30/15 280.0 0.00 0.06
TSLA 150130C00285000 C 01/30/15 285.0 0.00 0.02
TSLA 150130P00120000 P 01/30/15 120.0 0.00 0.02
TSLA 150130P00125000 P 01/30/15 125.0 0.00 0.02
TSLA 150130P00130000 P 01/30/15 130.0 0.00 0.06
TSLA 150130P00135000 P 01/30/15 135.0 0.00 0.02
TSLA 150130P00140000 P 01/30/15 140.0 0.00 0.06
TSLA 150130P00145000 P 01/30/15 145.0 0.00 0.06
TSLA 150130P00150000 P 01/30/15 150.0 0.00 0.03
TSLA 150130P00155000 P 01/30/15 155.0 0.01 0.02
TSLA 150130P00160000 P 01/30/15 160.0 0.00 0.06
TSLA 150130P00162500 P 01/30/15 162.5 0.00 0.07
TSLA 150130P00165000 P 01/30/15 165.0 0.00 0.05
TSLA 150130P00167500 P 01/30/15 167.5 0.00 0.09
TSLA 150130P00170000 P 01/30/15 170.0 0.01 0.06
TSLA 150130P00172500 P 01/30/15 172.5 0.01 0.07
TSLA 150130P00175000 P 01/30/15 175.0 0.02 0.07
TSLA 150130P00177500 P 01/30/15 177.5 0.03 0.09
TSLA 150130P00180000 P 01/30/15 180.0 0.04 0.07
TSLA 150130P00182500 P 01/30/15 182.5 0.08 0.12
TSLA 150130P00185000 P 01/30/15 185.0 0.11 0.16
TSLA 150130P00187500 P 01/30/15 187.5 0.16 0.21
TSLA 150130P00190000 P 01/30/15 190.0 0.25 0.28
TSLA 150130P00192500 P 01/30/15 192.5 0.38 0.42
TSLA 150130P00195000 P 01/30/15 195.0 0.59 0.62
TSLA 150130P00197500 P 01/30/15 197.5 0.88 0.94
TSLA 150130P00200000 P 01/30/15 200.0 1.33 1.42
TSLA 150130P00202500 P 01/30/15 202.5 1.98 2.08
TSLA 150130P00205000 P 01/30/15 205.0 2.86 2.99
TSLA 150130P00207500 P 01/30/15 207.5 4.00 4.20
TSLA 150130P00210000 P 01/30/15 210.0 5.40 5.65
TSLA 150130P00212500 P 01/30/15 212.5 7.15 7.65
TSLA 150130P00215000 P 01/30/15 215.0 9.10 9.55
TSLA 150130P00217500 P 01/30/15 217.5 11.20 11.75
TSLA 150130P00220000 P 01/30/15 220.0 13.55 14.05
TSLA 150130P00222500 P 01/30/15 222.5 15.80 16.45
TSLA 150130P00225000 P 01/30/15 225.0 18.10 18.90
TSLA 150130P00227500 P 01/30/15 227.5 20.05 21.45
TSLA 150130P00230000 P 01/30/15 230.0 22.50 23.95
TSLA 150130P00232500 P 01/30/15 232.5 24.75 26.50
TSLA 150130P00235000 P 01/30/15 235.0 27.60 29.10
TSLA 150130P00237500 P 01/30/15 237.5 29.75 31.50
TSLA 150130P00240000 P 01/30/15 240.0 31.80 34.00
TSLA 150130P00242500 P 01/30/15 242.5 34.30 36.60
TSLA 150130P00245000 P 01/30/15 245.0 36.90 39.10
TSLA 150130P00247500 P 01/30/15 247.5 39.40 41.50
TSLA 150130P00250000 P 01/30/15 250.0 41.70 44.30
TSLA 150130P00255000 P 01/30/15 255.0 46.70 49.30
TSLA 150130P00260000 P 01/30/15 260.0 51.65 54.30
TSLA 150130P00265000 P 01/30/15 265.0 56.70 59.30
TSLA 150130P00270000 P 01/30/15 270.0 61.60 64.30
TSLA 150130P00275000 P 01/30/15 275.0 66.70 69.30
TSLA 150130P00280000 P 01/30/15 280.0 71.85 75.45
TSLA 150130P00285000 P 01/30/15 285.0 76.85 80.45
TSLA 150206C00145000 C 02/06/15 145.0 59.65 62.85
TSLA 150206C00150000 C 02/06/15 150.0 55.00 57.85
TSLA 150206C00155000 C 02/06/15 155.0 49.75 53.15
TSLA 150206C00160000 C 02/06/15 160.0 45.75 47.70
TSLA 150206C00165000 C 02/06/15 165.0 40.70 42.80
TSLA 150206C00170000 C 02/06/15 170.0 35.65 37.90
TSLA 150206C00175000 C 02/06/15 175.0 30.80 33.00
TSLA 150206C00180000 C 02/06/15 180.0 26.00 28.25
TSLA 150206C00185000 C 02/06/15 185.0 21.70 23.45
TSLA 150206C00187500 C 02/06/15 187.5 19.50 20.90
TSLA 150206C00190000 C 02/06/15 190.0 17.30 18.55
TSLA 150206C00192500 C 02/06/15 192.5 15.30 16.00
TSLA 150206C00195000 C 02/06/15 195.0 13.25 13.85
TSLA 150206C00197500 C 02/06/15 197.5 11.30 11.95
TSLA 150206C00200000 C 02/06/15 200.0 9.75 10.10
TSLA 150206C00202500 C 02/06/15 202.5 8.00 8.85
TSLA 150206C00205000 C 02/06/15 205.0 6.50 6.85
TSLA 150206C00207500 C 02/06/15 207.5 5.20 5.70
TSLA 150206C00210000 C 02/06/15 210.0 4.15 4.50
TSLA 150206C00212500 C 02/06/15 212.5 3.20 3.45
TSLA 150206C00215000 C 02/06/15 215.0 2.40 2.66
TSLA 150206C00217500 C 02/06/15 217.5 1.80 1.96
TSLA 150206C00220000 C 02/06/15 220.0 1.31 1.44
TSLA 150206C00222500 C 02/06/15 222.5 0.91 1.16
TSLA 150206C00225000 C 02/06/15 225.0 0.65 0.91
TSLA 150206C00227500 C 02/06/15 227.5 0.38 0.68
TSLA 150206C00230000 C 02/06/15 230.0 0.31 0.40
TSLA 150206C00232500 C 02/06/15 232.5 0.18 0.27
TSLA 150206C00235000 C 02/06/15 235.0 0.12 0.18
TSLA 150206C00237500 C 02/06/15 237.5 0.00 0.25
TSLA 150206C00240000 C 02/06/15 240.0 0.00 0.25
TSLA 150206C00242500 C 02/06/15 242.5 0.00 0.25
TSLA 150206C00245000 C 02/06/15 245.0 0.00 0.25
TSLA 150206C00247500 C 02/06/15 247.5 0.00 0.25
TSLA 150206C00250000 C 02/06/15 250.0 0.00 0.25
TSLA 150206C00252500 C 02/06/15 252.5 0.00 0.25
TSLA 150206C00255000 C 02/06/15 255.0 0.00 0.26
TSLA 150206C00257500 C 02/06/15 257.5 0.00 0.25
TSLA 150206C00260000 C 02/06/15 260.0 0.00 0.17
TSLA 150206C00265000 C 02/06/15 265.0 0.00 0.10
TSLA 150206C00270000 C 02/06/15 270.0 0.00 0.10
TSLA 150206C00275000 C 02/06/15 275.0 0.00 0.14
TSLA 150206P00145000 P 02/06/15 145.0 0.03 0.09
TSLA 150206P00150000 P 02/06/15 150.0 0.03 0.10
TSLA 150206P00155000 P 02/06/15 155.0 0.05 0.11
TSLA 150206P00160000 P 02/06/15 160.0 0.03 0.15
TSLA 150206P00165000 P 02/06/15 165.0 0.11 0.18
TSLA 150206P00170000 P 02/06/15 170.0 0.20 0.24
TSLA 150206P00175000 P 02/06/15 175.0 0.28 0.33
TSLA 150206P00180000 P 02/06/15 180.0 0.45 0.53
TSLA 150206P00185000 P 02/06/15 185.0 0.73 0.89
TSLA 150206P00187500 P 02/06/15 187.5 0.94 1.21
TSLA 150206P00190000 P 02/06/15 190.0 1.21 1.35
TSLA 150206P00192500 P 02/06/15 192.5 1.57 1.77
TSLA 150206P00195000 P 02/06/15 195.0 2.03 2.19
TSLA 150206P00197500 P 02/06/15 197.5 2.59 2.79
TSLA 150206P00200000 P 02/06/15 200.0 3.30 3.55
TSLA 150206P00202500 P 02/06/15 202.5 4.15 4.60
TSLA 150206P00205000 P 02/06/15 205.0 5.10 5.55
TSLA 150206P00207500 P 02/06/15 207.5 6.25 6.60
TSLA 150206P00210000 P 02/06/15 210.0 7.50 8.15
TSLA 150206P00212500 P 02/06/15 212.5 9.00 9.85
TSLA 150206P00215000 P 02/06/15 215.0 10.80 11.40
TSLA 150206P00217500 P 02/06/15 217.5 12.55 13.45
TSLA 150206P00220000 P 02/06/15 220.0 14.35 15.20
TSLA 150206P00222500 P 02/06/15 222.5 16.30 17.55
TSLA 150206P00225000 P 02/06/15 225.0 18.75 19.65
TSLA 150206P00227500 P 02/06/15 227.5 20.55 22.20
TSLA 150206P00230000 P 02/06/15 230.0 22.85 24.65
TSLA 150206P00232500 P 02/06/15 232.5 25.30 27.15
TSLA 150206P00235000 P 02/06/15 235.0 27.70 29.35
TSLA 150206P00237500 P 02/06/15 237.5 30.20 32.10
TSLA 150206P00240000 P 02/06/15 240.0 32.60 34.75
TSLA 150206P00242500 P 02/06/15 242.5 35.05 36.75
TSLA 150206P00245000 P 02/06/15 245.0 37.55 39.80
TSLA 150206P00247500 P 02/06/15 247.5 39.60 42.70
TSLA 150206P00250000 P 02/06/15 250.0 42.15 44.85
TSLA 150206P00252500 P 02/06/15 252.5 44.65 47.45
TSLA 150206P00255000 P 02/06/15 255.0 46.90 50.20
TSLA 150206P00257500 P 02/06/15 257.5 49.15 52.85
TSLA 150206P00260000 P 02/06/15 260.0 51.70 55.25
TSLA 150206P00265000 P 02/06/15 265.0 56.65 60.35
TSLA 150206P00270000 P 02/06/15 270.0 61.65 65.10
TSLA 150206P00275000 P 02/06/15 275.0 66.65 70.25
TSLA 150213C00145000 C 02/13/15 145.0 59.90 63.10
TSLA 150213C00150000 C 02/13/15 150.0 55.05 58.45
TSLA 150213C00155000 C 02/13/15 155.0 50.10 53.55
TSLA 150213C00160000 C 02/13/15 160.0 45.25 48.40
TSLA 150213C00165000 C 02/13/15 165.0 40.40 43.50
TSLA 150213C00170000 C 02/13/15 170.0 36.15 38.85
TSLA 150213C00175000 C 02/13/15 175.0 31.65 34.20
TSLA 150213C00180000 C 02/13/15 180.0 27.10 29.20
TSLA 150213C00185000 C 02/13/15 185.0 22.90 25.25
TSLA 150213C00187500 C 02/13/15 187.5 20.90 22.80
TSLA 150213C00190000 C 02/13/15 190.0 18.40 20.80
TSLA 150213C00192500 C 02/13/15 192.5 16.55 18.80
TSLA 150213C00195000 C 02/13/15 195.0 14.75 16.95
TSLA 150213C00197500 C 02/13/15 197.5 13.10 15.15
TSLA 150213C00200000 C 02/13/15 200.0 12.15 13.40
TSLA 150213C00202500 C 02/13/15 202.5 10.55 11.25
TSLA 150213C00205000 C 02/13/15 205.0 9.20 9.80
TSLA 150213C00207500 C 02/13/15 207.5 7.90 8.45
TSLA 150213C00210000 C 02/13/15 210.0 6.75 7.25
TSLA 150213C00212500 C 02/13/15 212.5 5.80 6.15
TSLA 150213C00215000 C 02/13/15 215.0 4.80 5.15
TSLA 150213C00217500 C 02/13/15 217.5 3.95 4.30
TSLA 150213C00220000 C 02/13/15 220.0 3.25 3.55
TSLA 150213C00222500 C 02/13/15 222.5 2.54 3.60
TSLA 150213C00225000 C 02/13/15 225.0 1.92 2.47
TSLA 150213C00227500 C 02/13/15 227.5 1.68 1.93
TSLA 150213C00230000 C 02/13/15 230.0 1.28 1.54
TSLA 150213C00232500 C 02/13/15 232.5 0.99 1.27
TSLA 150213C00235000 C 02/13/15 235.0 0.51 1.04
TSLA 150213C00237500 C 02/13/15 237.5 0.35 0.93
TSLA 150213C00240000 C 02/13/15 240.0 0.34 0.60
TSLA 150213C00242500 C 02/13/15 242.5 0.23 0.48
TSLA 150213C00245000 C 02/13/15 245.0 0.16 0.38
TSLA 150213C00247500 C 02/13/15 247.5 0.09 0.31
TSLA 150213C00250000 C 02/13/15 250.0 0.14 0.25
TSLA 150213C00252500 C 02/13/15 252.5 0.09 0.20
TSLA 150213C00255000 C 02/13/15 255.0 0.00 0.44
TSLA 150213C00257500 C 02/13/15 257.5 0.00 0.30
TSLA 150213C00260000 C 02/13/15 260.0 0.00 0.30
TSLA 150213C00265000 C 02/13/15 265.0 0.00 0.27
TSLA 150213C00270000 C 02/13/15 270.0 0.00 0.27
TSLA 150213C00275000 C 02/13/15 275.0 0.00 1.58
TSLA 150213P00145000 P 02/13/15 145.0 0.00 0.33
TSLA 150213P00150000 P 02/13/15 150.0 0.16 0.27
TSLA 150213P00155000 P 02/13/15 155.0 0.19 0.35
TSLA 150213P00160000 P 02/13/15 160.0 0.32 0.47
TSLA 150213P00165000 P 02/13/15 165.0 0.45 0.65
TSLA 150213P00170000 P 02/13/15 170.0 0.72 0.92
TSLA 150213P00175000 P 02/13/15 175.0 1.01 1.20
TSLA 150213P00180000 P 02/13/15 180.0 1.39 1.72
TSLA 150213P00185000 P 02/13/15 185.0 2.17 2.38
TSLA 150213P00187500 P 02/13/15 187.5 2.55 2.78
TSLA 150213P00190000 P 02/13/15 190.0 3.05 3.20
TSLA 150213P00192500 P 02/13/15 192.5 3.50 4.00
TSLA 150213P00195000 P 02/13/15 195.0 4.20 4.60
TSLA 150213P00197500 P 02/13/15 197.5 4.85 5.40
TSLA 150213P00200000 P 02/13/15 200.0 5.75 6.35
TSLA 150213P00202500 P 02/13/15 202.5 6.70 7.45
TSLA 150213P00205000 P 02/13/15 205.0 7.90 8.45
TSLA 150213P00207500 P 02/13/15 207.5 9.10 9.65
TSLA 150213P00210000 P 02/13/15 210.0 10.40 10.95
TSLA 150213P00212500 P 02/13/15 212.5 11.30 13.00
TSLA 150213P00215000 P 02/13/15 215.0 12.35 14.60
TSLA 150213P00217500 P 02/13/15 217.5 14.05 16.20
TSLA 150213P00220000 P 02/13/15 220.0 16.10 18.15
TSLA 150213P00222500 P 02/13/15 222.5 18.05 20.10
TSLA 150213P00225000 P 02/13/15 225.0 20.05 22.15
TSLA 150213P00227500 P 02/13/15 227.5 22.00 23.80
TSLA 150213P00230000 P 02/13/15 230.0 23.40 25.95
TSLA 150213P00232500 P 02/13/15 232.5 25.60 28.15
TSLA 150213P00235000 P 02/13/15 235.0 28.40 31.05
TSLA 150213P00237500 P 02/13/15 237.5 30.15 33.35
TSLA 150213P00240000 P 02/13/15 240.0 32.50 35.75
TSLA 150213P00242500 P 02/13/15 242.5 34.95 38.20
TSLA 150213P00245000 P 02/13/15 245.0 37.25 40.65
TSLA 150213P00247500 P 02/13/15 247.5 39.65 43.00
TSLA 150213P00250000 P 02/13/15 250.0 42.15 45.40
TSLA 150213P00252500 P 02/13/15 252.5 44.55 47.85
TSLA 150213P00255000 P 02/13/15 255.0 47.10 50.45
TSLA 150213P00257500 P 02/13/15 257.5 49.50 52.85
TSLA 150213P00260000 P 02/13/15 260.0 52.05 55.40
TSLA 150213P00265000 P 02/13/15 265.0 57.00 60.30
TSLA 150213P00270000 P 02/13/15 270.0 62.00 65.25
TSLA 150213P00275000 P 02/13/15 275.0 66.80 70.25
TSLA 150220C00100000 C 02/20/15 100.0 104.60 108.25
TSLA 150220C00105000 C 02/20/15 105.0 99.55 103.20
TSLA 150220C00110000 C 02/20/15 110.0 94.65 97.70
TSLA 150220C00115000 C 02/20/15 115.0 89.60 92.70
TSLA 150220C00120000 C 02/20/15 120.0 85.05 87.80
TSLA 150220C00125000 C 02/20/15 125.0 79.70 83.20
TSLA 150220C00130000 C 02/20/15 130.0 76.05 77.65
TSLA 150220C00135000 C 02/20/15 135.0 71.00 73.10
TSLA 150220C00140000 C 02/20/15 140.0 66.05 67.85
TSLA 150220C00145000 C 02/20/15 145.0 61.20 63.05
TSLA 150220C00150000 C 02/20/15 150.0 56.20 58.15
TSLA 150220C00155000 C 02/20/15 155.0 51.25 53.35
TSLA 150220C00160000 C 02/20/15 160.0 46.50 48.65
TSLA 150220C00162500 C 02/20/15 162.5 44.05 46.20
TSLA 150220C00165000 C 02/20/15 165.0 41.80 43.95
TSLA 150220C00167500 C 02/20/15 167.5 39.45 41.35
TSLA 150220C00170000 C 02/20/15 170.0 37.15 39.10
TSLA 150220C00172500 C 02/20/15 172.5 34.85 36.80
TSLA 150220C00175000 C 02/20/15 175.0 32.95 34.15
TSLA 150220C00177500 C 02/20/15 177.5 30.45 31.60
TSLA 150220C00180000 C 02/20/15 180.0 29.00 29.70
TSLA 150220C00182500 C 02/20/15 182.5 26.60 27.85
TSLA 150220C00185000 C 02/20/15 185.0 24.45 25.45
TSLA 150220C00187500 C 02/20/15 187.5 22.90 23.50
TSLA 150220C00190000 C 02/20/15 190.0 21.20 21.60
TSLA 150220C00192500 C 02/20/15 192.5 19.35 20.25
TSLA 150220C00195000 C 02/20/15 195.0 17.50 18.15
TSLA 150220C00197500 C 02/20/15 197.5 15.95 16.55
TSLA 150220C00200000 C 02/20/15 200.0 14.65 14.95
TSLA 150220C00202500 C 02/20/15 202.5 13.15 13.55
TSLA 150220C00205000 C 02/20/15 205.0 11.85 12.10
TSLA 150220C00207500 C 02/20/15 207.5 10.60 10.80
TSLA 150220C00210000 C 02/20/15 210.0 9.40 9.55
TSLA 150220C00212500 C 02/20/15 212.5 8.25 8.45
TSLA 150220C00215000 C 02/20/15 215.0 7.20 7.35
TSLA 150220C00217500 C 02/20/15 217.5 6.25 6.40
TSLA 150220C00220000 C 02/20/15 220.0 5.40 5.55
TSLA 150220C00222500 C 02/20/15 222.5 4.60 4.75
TSLA 150220C00225000 C 02/20/15 225.0 3.95 4.05
TSLA 150220C00227500 C 02/20/15 227.5 3.25 3.45
TSLA 150220C00230000 C 02/20/15 230.0 2.81 2.88
TSLA 150220C00232500 C 02/20/15 232.5 2.35 2.42
TSLA 150220C00235000 C 02/20/15 235.0 1.97 2.03
TSLA 150220C00237500 C 02/20/15 237.5 1.60 1.71
TSLA 150220C00240000 C 02/20/15 240.0 1.32 1.44
TSLA 150220C00242500 C 02/20/15 242.5 1.08 1.21
TSLA 150220C00245000 C 02/20/15 245.0 0.89 1.02
TSLA 150220C00247500 C 02/20/15 247.5 0.64 0.88
TSLA 150220C00250000 C 02/20/15 250.0 0.61 0.77
TSLA 150220C00255000 C 02/20/15 255.0 0.40 0.58
TSLA 150220C00260000 C 02/20/15 260.0 0.29 0.43
TSLA 150220C00265000 C 02/20/15 265.0 0.19 0.25
TSLA 150220C00270000 C 02/20/15 270.0 0.13 0.19
TSLA 150220C00275000 C 02/20/15 275.0 0.00 0.25
TSLA 150220C00280000 C 02/20/15 280.0 0.00 0.20
TSLA 150220C00285000 C 02/20/15 285.0 0.05 0.09
TSLA 150220C00290000 C 02/20/15 290.0 0.00 0.25
TSLA 150220C00295000 C 02/20/15 295.0 0.00 0.25
TSLA 150220C00300000 C 02/20/15 300.0 0.00 0.25
TSLA 150220C00305000 C 02/20/15 305.0 0.00 0.25
TSLA 150220C00310000 C 02/20/15 310.0 0.00 0.25
TSLA 150220C00315000 C 02/20/15 315.0 0.00 0.25
TSLA 150220P00100000 P 02/20/15 100.0 0.01 0.04
TSLA 150220P00105000 P 02/20/15 105.0 0.00 0.10
TSLA 150220P00110000 P 02/20/15 110.0 0.00 0.28
TSLA 150220P00115000 P 02/20/15 115.0 0.00 0.25
TSLA 150220P00120000 P 02/20/15 120.0 0.02 0.13
TSLA 150220P00125000 P 02/20/15 125.0 0.10 0.20
TSLA 150220P00130000 P 02/20/15 130.0 0.15 0.23
TSLA 150220P00135000 P 02/20/15 135.0 0.21 0.27
TSLA 150220P00140000 P 02/20/15 140.0 0.26 0.32
TSLA 150220P00145000 P 02/20/15 145.0 0.35 0.42
TSLA 150220P00150000 P 02/20/15 150.0 0.46 0.52
TSLA 150220P00155000 P 02/20/15 155.0 0.55 0.69
TSLA 150220P00160000 P 02/20/15 160.0 0.77 0.87
TSLA 150220P00162500 P 02/20/15 162.5 0.87 1.00
TSLA 150220P00165000 P 02/20/15 165.0 1.05 1.13
TSLA 150220P00167500 P 02/20/15 167.5 1.21 1.32
TSLA 150220P00170000 P 02/20/15 170.0 1.40 1.55
TSLA 150220P00172500 P 02/20/15 172.5 1.66 1.79
TSLA 150220P00175000 P 02/20/15 175.0 1.97 2.05
TSLA 150220P00177500 P 02/20/15 177.5 2.31 2.39
TSLA 150220P00180000 P 02/20/15 180.0 2.69 2.78
TSLA 150220P00182500 P 02/20/15 182.5 3.10 3.25
TSLA 150220P00185000 P 02/20/15 185.0 3.70 3.75
TSLA 150220P00187500 P 02/20/15 187.5 4.20 4.40
TSLA 150220P00190000 P 02/20/15 190.0 4.85 5.00
TSLA 150220P00192500 P 02/20/15 192.5 5.60 5.75
TSLA 150220P00195000 P 02/20/15 195.0 6.40 6.55
TSLA 150220P00197500 P 02/20/15 197.5 7.25 7.45
TSLA 150220P00200000 P 02/20/15 200.0 8.25 8.40
TSLA 150220P00202500 P 02/20/15 202.5 9.25 9.40
TSLA 150220P00205000 P 02/20/15 205.0 10.40 10.55
TSLA 150220P00207500 P 02/20/15 207.5 11.55 11.80
TSLA 150220P00210000 P 02/20/15 210.0 12.75 13.15
TSLA 150220P00212500 P 02/20/15 212.5 14.00 14.55
TSLA 150220P00215000 P 02/20/15 215.0 15.45 15.95
TSLA 150220P00217500 P 02/20/15 217.5 17.10 17.50
TSLA 150220P00220000 P 02/20/15 220.0 18.75 19.25
TSLA 150220P00222500 P 02/20/15 222.5 20.55 21.25
TSLA 150220P00225000 P 02/20/15 225.0 22.20 23.10
TSLA 150220P00227500 P 02/20/15 227.5 24.20 24.60
TSLA 150220P00230000 P 02/20/15 230.0 25.75 26.75
TSLA 150220P00232500 P 02/20/15 232.5 27.55 29.25
TSLA 150220P00235000 P 02/20/15 235.0 29.70 31.05
TSLA 150220P00237500 P 02/20/15 237.5 31.85 33.45
TSLA 150220P00240000 P 02/20/15 240.0 33.80 35.65
TSLA 150220P00242500 P 02/20/15 242.5 36.10 38.00
TSLA 150220P00245000 P 02/20/15 245.0 38.45 40.30
TSLA 150220P00247500 P 02/20/15 247.5 40.75 42.65
TSLA 150220P00250000 P 02/20/15 250.0 43.20 45.05
TSLA 150220P00255000 P 02/20/15 255.0 48.10 50.10
TSLA 150220P00260000 P 02/20/15 260.0 52.80 54.80
TSLA 150220P00265000 P 02/20/15 265.0 57.75 59.75
TSLA 150220P00270000 P 02/20/15 270.0 62.65 64.65
TSLA 150220P00275000 P 02/20/15 275.0 67.60 69.45
TSLA 150220P00280000 P 02/20/15 280.0 72.45 74.90
TSLA 150220P00285000 P 02/20/15 285.0 76.80 79.95
TSLA 150220P00290000 P 02/20/15 290.0 81.80 84.95
TSLA 150220P00295000 P 02/20/15 295.0 86.80 89.95
TSLA 150220P00300000 P 02/20/15 300.0 91.80 94.95
TSLA 150220P00305000 P 02/20/15 305.0 96.85 100.00
TSLA 150220P00310000 P 02/20/15 310.0 101.75 104.95
TSLA 150220P00315000 P 02/20/15 315.0 106.55 110.00
TSLA 150227C00115000 C 02/27/15 115.0 89.65 93.45
TSLA 150227C00120000 C 02/27/15 120.0 84.75 88.50
TSLA 150227C00125000 C 02/27/15 125.0 80.00 83.55
TSLA 150227C00130000 C 02/27/15 130.0 75.05 78.60
TSLA 150227C00135000 C 02/27/15 135.0 71.00 73.50
TSLA 150227C00140000 C 02/27/15 140.0 66.00 68.60
TSLA 150227C00145000 C 02/27/15 145.0 60.35 63.45
TSLA 150227C00150000 C 02/27/15 150.0 55.55 58.70
TSLA 150227C00155000 C 02/27/15 155.0 50.95 53.90
TSLA 150227C00160000 C 02/27/15 160.0 46.30 49.10
TSLA 150227C00165000 C 02/27/15 165.0 42.15 44.50
TSLA 150227C00170000 C 02/27/15 170.0 37.65 39.90
TSLA 150227C00175000 C 02/27/15 175.0 33.25 35.50
TSLA 150227C00177500 C 02/27/15 177.5 31.15 33.35
TSLA 150227C00180000 C 02/27/15 180.0 29.10 30.90
TSLA 150227C00182500 C 02/27/15 182.5 27.10 28.90
TSLA 150227C00185000 C 02/27/15 185.0 25.15 26.90
TSLA 150227C00187500 C 02/27/15 187.5 23.40 25.40
TSLA 150227C00190000 C 02/27/15 190.0 21.70 23.20
TSLA 150227C00192500 C 02/27/15 192.5 19.85 21.35
TSLA 150227C00195000 C 02/27/15 195.0 18.05 19.65
TSLA 150227C00197500 C 02/27/15 197.5 16.55 17.90
TSLA 150227C00200000 C 02/27/15 200.0 15.20 16.45
TSLA 150227C00202500 C 02/27/15 202.5 13.75 14.95
TSLA 150227C00205000 C 02/27/15 205.0 12.45 13.15
TSLA 150227C00207500 C 02/27/15 207.5 11.15 11.85
TSLA 150227C00210000 C 02/27/15 210.0 9.95 10.40
TSLA 150227C00212500 C 02/27/15 212.5 8.80 9.70
TSLA 150227C00215000 C 02/27/15 215.0 7.75 8.55
TSLA 150227C00217500 C 02/27/15 217.5 6.80 7.40
TSLA 150227C00220000 C 02/27/15 220.0 6.00 6.55
TSLA 150227C00222500 C 02/27/15 222.5 5.20 5.50
TSLA 150227C00225000 C 02/27/15 225.0 4.50 4.95
TSLA 150227C00227500 C 02/27/15 227.5 3.85 4.30
TSLA 150227C00230000 C 02/27/15 230.0 3.30 3.75
TSLA 150227C00232500 C 02/27/15 232.5 2.84 3.25
TSLA 150227C00235000 C 02/27/15 235.0 2.44 2.95
TSLA 150227C00237500 C 02/27/15 237.5 2.08 2.48
TSLA 150227C00240000 C 02/27/15 240.0 1.53 2.12
TSLA 150227C00242500 C 02/27/15 242.5 1.29 1.83
TSLA 150227C00245000 C 02/27/15 245.0 1.26 1.57
TSLA 150227C00247500 C 02/27/15 247.5 0.84 1.33
TSLA 150227C00250000 C 02/27/15 250.0 0.73 1.10
TSLA 150227C00255000 C 02/27/15 255.0 0.53 0.83
TSLA 150227C00260000 C 02/27/15 260.0 0.32 0.61
TSLA 150227C00265000 C 02/27/15 265.0 0.25 0.44
TSLA 150227C00270000 C 02/27/15 270.0 0.14 0.32
TSLA 150227C00280000 C 02/27/15 280.0 0.00 0.31
TSLA 150227C00290000 C 02/27/15 290.0 0.00 0.26
TSLA 150227P00115000 P 02/27/15 115.0 0.00 0.25
TSLA 150227P00120000 P 02/27/15 120.0 0.00 0.28
TSLA 150227P00125000 P 02/27/15 125.0 0.02 0.31
TSLA 150227P00130000 P 02/27/15 130.0 0.07 0.39
TSLA 150227P00135000 P 02/27/15 135.0 0.15 0.46
TSLA 150227P00140000 P 02/27/15 140.0 0.30 0.59
TSLA 150227P00145000 P 02/27/15 145.0 0.41 0.65
TSLA 150227P00150000 P 02/27/15 150.0 0.58 0.93
TSLA 150227P00155000 P 02/27/15 155.0 0.77 1.07
TSLA 150227P00160000 P 02/27/15 160.0 1.10 1.34
TSLA 150227P00165000 P 02/27/15 165.0 1.15 1.76
TSLA 150227P00170000 P 02/27/15 170.0 1.76 2.25
TSLA 150227P00175000 P 02/27/15 175.0 2.47 2.90
TSLA 150227P00177500 P 02/27/15 177.5 2.80 3.30
TSLA 150227P00180000 P 02/27/15 180.0 3.20 3.75
TSLA 150227P00182500 P 02/27/15 182.5 3.65 4.50
TSLA 150227P00185000 P 02/27/15 185.0 4.20 4.55
TSLA 150227P00187500 P 02/27/15 187.5 4.85 5.35
TSLA 150227P00190000 P 02/27/15 190.0 5.55 5.85
TSLA 150227P00192500 P 02/27/15 192.5 6.25 6.65
TSLA 150227P00195000 P 02/27/15 195.0 7.05 7.40
TSLA 150227P00197500 P 02/27/15 197.5 7.90 8.35
TSLA 150227P00200000 P 02/27/15 200.0 8.90 9.30
TSLA 150227P00202500 P 02/27/15 202.5 9.90 10.40
TSLA 150227P00205000 P 02/27/15 205.0 11.00 11.55
TSLA 150227P00207500 P 02/27/15 207.5 12.15 12.80
TSLA 150227P00210000 P 02/27/15 210.0 13.50 13.90
TSLA 150227P00212500 P 02/27/15 212.5 14.50 15.70
TSLA 150227P00215000 P 02/27/15 215.0 16.30 17.25
TSLA 150227P00217500 P 02/27/15 217.5 17.85 18.80
TSLA 150227P00220000 P 02/27/15 220.0 19.45 20.45
TSLA 150227P00222500 P 02/27/15 222.5 21.15 22.20
TSLA 150227P00225000 P 02/27/15 225.0 23.05 24.15
TSLA 150227P00227500 P 02/27/15 227.5 24.50 25.90
TSLA 150227P00230000 P 02/27/15 230.0 25.85 27.85
TSLA 150227P00232500 P 02/27/15 232.5 27.90 29.85
TSLA 150227P00235000 P 02/27/15 235.0 30.00 31.90
TSLA 150227P00237500 P 02/27/15 237.5 32.10 34.05
TSLA 150227P00240000 P 02/27/15 240.0 34.25 36.15
TSLA 150227P00242500 P 02/27/15 242.5 36.50 38.35
TSLA 150227P00245000 P 02/27/15 245.0 38.75 40.60
TSLA 150227P00247500 P 02/27/15 247.5 41.10 43.40
TSLA 150227P00250000 P 02/27/15 250.0 43.40 46.20
TSLA 150227P00255000 P 02/27/15 255.0 48.10 50.85
TSLA 150227P00260000 P 02/27/15 260.0 52.45 55.70
TSLA 150227P00265000 P 02/27/15 265.0 57.35 60.55
TSLA 150227P00270000 P 02/27/15 270.0 62.30 65.45
TSLA 150227P00280000 P 02/27/15 280.0 72.15 75.35
TSLA 150227P00290000 P 02/27/15 290.0 82.00 85.30
TSLA 150306C00125000 C 03/06/15 125.0 80.15 83.75
TSLA 150306C00130000 C 03/06/15 130.0 75.20 78.55
TSLA 150306C00135000 C 03/06/15 135.0 70.25 73.65
TSLA 150306C00140000 C 03/06/15 140.0 65.45 68.80
TSLA 150306C00145000 C 03/06/15 145.0 60.60 63.80
TSLA 150306C00150000 C 03/06/15 150.0 55.80 58.95
TSLA 150306C00155000 C 03/06/15 155.0 51.00 54.20
TSLA 150306C00160000 C 03/06/15 160.0 46.60 49.30
TSLA 150306C00162500 C 03/06/15 162.5 44.25 47.00
TSLA 150306C00165000 C 03/06/15 165.0 42.00 44.75
TSLA 150306C00167500 C 03/06/15 167.5 40.25 42.55
TSLA 150306C00170000 C 03/06/15 170.0 38.05 40.30
TSLA 150306C00172500 C 03/06/15 172.5 35.80 38.10
TSLA 150306C00175000 C 03/06/15 175.0 33.75 35.95
TSLA 150306C00177500 C 03/06/15 177.5 31.65 33.85
TSLA 150306C00180000 C 03/06/15 180.0 29.65 31.80
TSLA 150306C00182500 C 03/06/15 182.5 27.50 29.80
TSLA 150306C00185000 C 03/06/15 185.0 25.70 27.90
TSLA 150306C00187500 C 03/06/15 187.5 23.75 25.90
TSLA 150306C00190000 C 03/06/15 190.0 22.30 23.85
TSLA 150306C00192500 C 03/06/15 192.5 20.40 22.05
TSLA 150306C00195000 C 03/06/15 195.0 18.75 20.45
TSLA 150306C00197500 C 03/06/15 197.5 17.35 18.70
TSLA 150306C00200000 C 03/06/15 200.0 15.75 17.10
TSLA 150306C00202500 C 03/06/15 202.5 14.35 15.30
TSLA 150306C00205000 C 03/06/15 205.0 13.00 13.95
TSLA 150306C00207500 C 03/06/15 207.5 11.80 12.60
TSLA 150306C00210000 C 03/06/15 210.0 10.60 11.15
TSLA 150306C00212500 C 03/06/15 212.5 9.40 10.50
TSLA 150306C00215000 C 03/06/15 215.0 8.45 9.35
TSLA 150306C00217500 C 03/06/15 217.5 7.50 8.15
TSLA 150306C00220000 C 03/06/15 220.0 6.65 7.20
TSLA 150306C00222500 C 03/06/15 222.5 5.85 6.30
TSLA 150306C00225000 C 03/06/15 225.0 5.15 5.60
TSLA 150306C00227500 C 03/06/15 227.5 4.50 5.15
TSLA 150306C00230000 C 03/06/15 230.0 3.85 4.35
TSLA 150306C00232500 C 03/06/15 232.5 3.40 3.75
TSLA 150306C00235000 C 03/06/15 235.0 2.91 3.25
TSLA 150306C00240000 C 03/06/15 240.0 1.53 2.90
TSLA 150306C00245000 C 03/06/15 245.0 1.56 1.96
TSLA 150306C00250000 C 03/06/15 250.0 0.85 1.59
TSLA 150306C00255000 C 03/06/15 255.0 0.89 1.07
TSLA 150306C00260000 C 03/06/15 260.0 0.59 0.79
TSLA 150306C00265000 C 03/06/15 265.0 0.30 0.66
TSLA 150306P00125000 P 03/06/15 125.0 0.12 0.38
TSLA 150306P00130000 P 03/06/15 130.0 0.18 0.47
TSLA 150306P00135000 P 03/06/15 135.0 0.27 0.60
TSLA 150306P00140000 P 03/06/15 140.0 0.43 0.77
TSLA 150306P00145000 P 03/06/15 145.0 0.61 1.00
TSLA 150306P00150000 P 03/06/15 150.0 0.57 1.22
TSLA 150306P00155000 P 03/06/15 155.0 1.05 1.43
TSLA 150306P00160000 P 03/06/15 160.0 1.10 1.91
TSLA 150306P00162500 P 03/06/15 162.5 1.29 2.13
TSLA 150306P00165000 P 03/06/15 165.0 1.71 2.39
TSLA 150306P00167500 P 03/06/15 167.5 1.75 2.64
TSLA 150306P00170000 P 03/06/15 170.0 2.03 2.96
TSLA 150306P00172500 P 03/06/15 172.5 2.35 3.30
TSLA 150306P00175000 P 03/06/15 175.0 2.86 3.65
TSLA 150306P00177500 P 03/06/15 177.5 3.20 4.10
TSLA 150306P00180000 P 03/06/15 180.0 3.65 4.55
TSLA 150306P00182500 P 03/06/15 182.5 4.30 4.60
TSLA 150306P00185000 P 03/06/15 185.0 4.85 5.15
TSLA 150306P00187500 P 03/06/15 187.5 5.45 5.90
TSLA 150306P00190000 P 03/06/15 190.0 6.10 6.55
TSLA 150306P00192500 P 03/06/15 192.5 6.85 7.35
TSLA 150306P00195000 P 03/06/15 195.0 7.65 8.10
TSLA 150306P00197500 P 03/06/15 197.5 8.60 9.20
TSLA 150306P00200000 P 03/06/15 200.0 9.55 10.10
TSLA 150306P00202500 P 03/06/15 202.5 10.60 11.15
TSLA 150306P00205000 P 03/06/15 205.0 11.75 12.25
TSLA 150306P00207500 P 03/06/15 207.5 12.85 13.50
TSLA 150306P00210000 P 03/06/15 210.0 14.20 14.55
TSLA 150306P00212500 P 03/06/15 212.5 15.65 16.40
TSLA 150306P00215000 P 03/06/15 215.0 17.05 17.80
TSLA 150306P00217500 P 03/06/15 217.5 18.55 19.55
TSLA 150306P00220000 P 03/06/15 220.0 20.05 21.20
TSLA 150306P00222500 P 03/06/15 222.5 21.75 22.95
TSLA 150306P00225000 P 03/06/15 225.0 23.50 24.65
TSLA 150306P00227500 P 03/06/15 227.5 24.65 26.55
TSLA 150306P00230000 P 03/06/15 230.0 26.60 28.50
TSLA 150306P00232500 P 03/06/15 232.5 28.50 30.45
TSLA 150306P00235000 P 03/06/15 235.0 30.45 32.50
TSLA 150306P00240000 P 03/06/15 240.0 34.40 36.90
TSLA 150306P00245000 P 03/06/15 245.0 38.80 41.55
TSLA 150306P00250000 P 03/06/15 250.0 43.30 46.20
TSLA 150306P00255000 P 03/06/15 255.0 48.00 51.10
TSLA 150306P00260000 P 03/06/15 260.0 52.70 55.90
TSLA 150306P00265000 P 03/06/15 265.0 57.50 60.70
TSLA 150320C00005000 C 03/20/15 5.0 199.85 203.35
TSLA 150320C00010000 C 03/20/15 10.0 194.30 198.55
TSLA 150320C00015000 C 03/20/15 15.0 189.30 193.55
TSLA 150320C00020000 C 03/20/15 20.0 184.40 188.55
TSLA 150320C00022500 C 03/20/15 22.5 181.90 185.35
TSLA 150320C00025000 C 03/20/15 25.0 179.60 183.25
TSLA 150320C00030000 C 03/20/15 30.0 174.30 178.50
TSLA 150320C00035000 C 03/20/15 35.0 169.35 173.55
TSLA 150320C00040000 C 03/20/15 40.0 164.30 168.60
TSLA 150320C00045000 C 03/20/15 45.0 159.50 163.30
TSLA 150320C00050000 C 03/20/15 50.0 154.30 158.40
TSLA 150320C00055000 C 03/20/15 55.0 149.90 153.40
TSLA 150320C00060000 C 03/20/15 60.0 144.45 148.60
TSLA 150320C00065000 C 03/20/15 65.0 139.60 143.50
TSLA 150320C00070000 C 03/20/15 70.0 134.75 138.30
TSLA 150320C00075000 C 03/20/15 75.0 129.45 133.60
TSLA 150320C00080000 C 03/20/15 80.0 124.40 127.85
TSLA 150320C00085000 C 03/20/15 85.0 119.50 123.50
TSLA 150320C00090000 C 03/20/15 90.0 115.30 118.45
TSLA 150320C00095000 C 03/20/15 95.0 110.55 112.80
TSLA 150320C00100000 C 03/20/15 100.0 105.20 108.50
TSLA 150320C00105000 C 03/20/15 105.0 100.50 102.75
TSLA 150320C00110000 C 03/20/15 110.0 94.90 98.00
TSLA 150320C00115000 C 03/20/15 115.0 89.85 93.25
TSLA 150320C00120000 C 03/20/15 120.0 85.35 88.20
TSLA 150320C00125000 C 03/20/15 125.0 81.10 83.25
TSLA 150320C00130000 C 03/20/15 130.0 76.20 78.35
TSLA 150320C00135000 C 03/20/15 135.0 70.85 73.60
TSLA 150320C00140000 C 03/20/15 140.0 66.50 68.70
TSLA 150320C00145000 C 03/20/15 145.0 61.45 63.95
TSLA 150320C00150000 C 03/20/15 150.0 56.95 59.30
TSLA 150320C00155000 C 03/20/15 155.0 52.25 54.30
TSLA 150320C00160000 C 03/20/15 160.0 47.70 49.60
TSLA 150320C00165000 C 03/20/15 165.0 43.20 45.05
TSLA 150320C00170000 C 03/20/15 170.0 38.65 41.05
TSLA 150320C00175000 C 03/20/15 175.0 34.60 36.45
TSLA 150320C00180000 C 03/20/15 180.0 30.55 32.35
TSLA 150320C00185000 C 03/20/15 185.0 26.70 28.50
TSLA 150320C00190000 C 03/20/15 190.0 23.30 24.15
TSLA 150320C00195000 C 03/20/15 195.0 20.20 21.35
TSLA 150320C00200000 C 03/20/15 200.0 17.40 17.75
TSLA 150320C00205000 C 03/20/15 205.0 14.60 14.90
TSLA 150320C00210000 C 03/20/15 210.0 12.10 12.40
TSLA 150320C00215000 C 03/20/15 215.0 9.95 10.25
TSLA 150320C00220000 C 03/20/15 220.0 8.10 8.30
TSLA 150320C00225000 C 03/20/15 225.0 6.50 6.75
TSLA 150320C00230000 C 03/20/15 230.0 5.15 5.40
TSLA 150320C00235000 C 03/20/15 235.0 4.10 4.30
TSLA 150320C00240000 C 03/20/15 240.0 3.20 3.40
TSLA 150320C00245000 C 03/20/15 245.0 2.55 2.67
TSLA 150320C00250000 C 03/20/15 250.0 2.00 2.14
TSLA 150320C00255000 C 03/20/15 255.0 1.55 1.78
TSLA 150320C00260000 C 03/20/15 260.0 1.23 1.37
TSLA 150320C00265000 C 03/20/15 265.0 0.94 1.20
TSLA 150320C00270000 C 03/20/15 270.0 0.65 0.98
TSLA 150320C00275000 C 03/20/15 275.0 0.48 0.76
TSLA 150320C00280000 C 03/20/15 280.0 0.46 0.58
TSLA 150320C00285000 C 03/20/15 285.0 0.35 0.46
TSLA 150320C00290000 C 03/20/15 290.0 0.21 0.39
TSLA 150320C00295000 C 03/20/15 295.0 0.20 0.34
TSLA 150320C00300000 C 03/20/15 300.0 0.19 0.29
TSLA 150320C00305000 C 03/20/15 305.0 0.06 0.27
TSLA 150320C00310000 C 03/20/15 310.0 0.12 0.24
TSLA 150320C00315000 C 03/20/15 315.0 0.02 0.25
TSLA 150320C00320000 C 03/20/15 320.0 0.10 0.18
TSLA 150320C00325000 C 03/20/15 325.0 0.05 0.22
TSLA 150320C00330000 C 03/20/15 330.0 0.04 0.19
TSLA 150320C00335000 C 03/20/15 335.0 0.01 0.19
TSLA 150320C00340000 C 03/20/15 340.0 0.00 0.25
TSLA 150320C00345000 C 03/20/15 345.0 0.00 0.17
TSLA 150320C00350000 C 03/20/15 350.0 0.00 0.26
TSLA 150320C00355000 C 03/20/15 355.0 0.00 0.25
TSLA 150320C00360000 C 03/20/15 360.0 0.00 0.25
TSLA 150320C00365000 C 03/20/15 365.0 0.00 0.25
TSLA 150320C00370000 C 03/20/15 370.0 0.00 0.25
TSLA 150320C00375000 C 03/20/15 375.0 0.00 0.25
TSLA 150320C00380000 C 03/20/15 380.0 0.00 0.25
TSLA 150320C00385000 C 03/20/15 385.0 0.00 0.25
TSLA 150320C00390000 C 03/20/15 390.0 0.00 0.35
TSLA 150320C00395000 C 03/20/15 395.0 0.00 0.34
TSLA 150320C00400000 C 03/20/15 400.0 0.00 0.19
TSLA 150320C00405000 C 03/20/15 405.0 0.00 0.38
TSLA 150320C00410000 C 03/20/15 410.0 0.00 0.36
TSLA 150320C00415000 C 03/20/15 415.0 0.00 0.22
TSLA 150320C00420000 C 03/20/15 420.0 0.00 0.19
TSLA 150320C00425000 C 03/20/15 425.0 0.00 0.25
TSLA 150320C00430000 C 03/20/15 430.0 0.00 0.38
TSLA 150320C00435000 C 03/20/15 435.0 0.00 0.38
TSLA 150320C00440000 C 03/20/15 440.0 0.00 0.38
TSLA 150320C00445000 C 03/20/15 445.0 0.00 0.14
TSLA 150320C00450000 C 03/20/15 450.0 0.00 0.14
TSLA 150320C00455000 C 03/20/15 455.0 0.00 0.14
TSLA 150320C00460000 C 03/20/15 460.0 0.00 0.13
TSLA 150320C00465000 C 03/20/15 465.0 0.00 0.14
TSLA 150320C00470000 C 03/20/15 470.0 0.00 0.13
TSLA 150320C00475000 C 03/20/15 475.0 0.00 0.13
TSLA 150320C00480000 C 03/20/15 480.0 0.00 0.13
TSLA 150320C00485000 C 03/20/15 485.0 0.00 0.13
TSLA 150320C00490000 C 03/20/15 490.0 0.00 0.13
TSLA 150320C00495000 C 03/20/15 495.0 0.00 0.13
TSLA 150320C00500000 C 03/20/15 500.0 0.00 0.05
TSLA 150320C00505000 C 03/20/15 505.0 0.00 0.13
TSLA 150320C00510000 C 03/20/15 510.0 0.00 0.13
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.13
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.13
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.13
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.13
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.13
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.13
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.13
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.13
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.13
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.13
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.38
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.38
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.38
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.38
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.38
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.23
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.38
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.38
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.36
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.05
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.05
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.05
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.39
TSLA 150320P00070000 P 03/20/15 70.0 0.01 0.14
TSLA 150320P00075000 P 03/20/15 75.0 0.02 0.14
TSLA 150320P00080000 P 03/20/15 80.0 0.05 0.14
TSLA 150320P00085000 P 03/20/15 85.0 0.05 0.25
TSLA 150320P00090000 P 03/20/15 90.0 0.04 0.28
TSLA 150320P00095000 P 03/20/15 95.0 0.08 0.31
TSLA 150320P00100000 P 03/20/15 100.0 0.12 0.32
TSLA 150320P00105000 P 03/20/15 105.0 0.14 0.35
TSLA 150320P00110000 P 03/20/15 110.0 0.25 0.38
TSLA 150320P00115000 P 03/20/15 115.0 0.24 0.45
TSLA 150320P00120000 P 03/20/15 120.0 0.33 0.53
TSLA 150320P00125000 P 03/20/15 125.0 0.46 0.52
TSLA 150320P00130000 P 03/20/15 130.0 0.58 0.69
TSLA 150320P00135000 P 03/20/15 135.0 0.66 0.80
TSLA 150320P00140000 P 03/20/15 140.0 0.88 1.08
TSLA 150320P00145000 P 03/20/15 145.0 1.09 1.15
TSLA 150320P00150000 P 03/20/15 150.0 1.35 1.46
TSLA 150320P00155000 P 03/20/15 155.0 1.60 1.78
TSLA 150320P00160000 P 03/20/15 160.0 2.01 2.19
TSLA 150320P00165000 P 03/20/15 165.0 2.56 2.68
TSLA 150320P00170000 P 03/20/15 170.0 3.15 3.40
TSLA 150320P00175000 P 03/20/15 175.0 3.95 4.15
TSLA 150320P00180000 P 03/20/15 180.0 4.80 5.10
TSLA 150320P00185000 P 03/20/15 185.0 6.05 6.30
TSLA 150320P00190000 P 03/20/15 190.0 7.45 7.65
TSLA 150320P00195000 P 03/20/15 195.0 9.10 9.35
TSLA 150320P00200000 P 03/20/15 200.0 10.95 11.25
TSLA 150320P00205000 P 03/20/15 205.0 13.20 13.45
TSLA 150320P00210000 P 03/20/15 210.0 15.70 15.95
TSLA 150320P00215000 P 03/20/15 215.0 18.50 18.80
TSLA 150320P00220000 P 03/20/15 220.0 21.50 21.90
TSLA 150320P00225000 P 03/20/15 225.0 24.45 25.70
TSLA 150320P00230000 P 03/20/15 230.0 27.80 29.75
TSLA 150320P00235000 P 03/20/15 235.0 31.85 33.65
TSLA 150320P00240000 P 03/20/15 240.0 35.95 37.80
TSLA 150320P00245000 P 03/20/15 245.0 40.20 42.05
TSLA 150320P00250000 P 03/20/15 250.0 44.40 46.40
TSLA 150320P00255000 P 03/20/15 255.0 48.95 51.05
TSLA 150320P00260000 P 03/20/15 260.0 53.65 55.60
TSLA 150320P00265000 P 03/20/15 265.0 58.40 60.35
TSLA 150320P00270000 P 03/20/15 270.0 63.20 65.15
TSLA 150320P00275000 P 03/20/15 275.0 68.05 70.00
TSLA 150320P00280000 P 03/20/15 280.0 72.70 75.15
TSLA 150320P00285000 P 03/20/15 285.0 77.50 79.85
TSLA 150320P00290000 P 03/20/15 290.0 82.30 84.90
TSLA 150320P00295000 P 03/20/15 295.0 87.40 89.75
TSLA 150320P00300000 P 03/20/15 300.0 92.40 94.90
TSLA 150320P00305000 P 03/20/15 305.0 97.55 99.75
TSLA 150320P00310000 P 03/20/15 310.0 102.20 105.40
TSLA 150320P00315000 P 03/20/15 315.0 107.20 109.80
TSLA 150320P00320000 P 03/20/15 320.0 112.05 115.35
TSLA 150320P00325000 P 03/20/15 325.0 116.85 120.35
TSLA 150320P00330000 P 03/20/15 330.0 121.85 125.30
TSLA 150320P00335000 P 03/20/15 335.0 126.85 130.30
TSLA 150320P00340000 P 03/20/15 340.0 132.00 135.30
TSLA 150320P00345000 P 03/20/15 345.0 137.20 140.25
TSLA 150320P00350000 P 03/20/15 350.0 141.80 145.25
TSLA 150320P00355000 P 03/20/15 355.0 146.80 150.25
TSLA 150320P00360000 P 03/20/15 360.0 151.80 155.25
TSLA 150320P00365000 P 03/20/15 365.0 156.80 160.25
TSLA 150320P00370000 P 03/20/15 370.0 161.85 165.20
TSLA 150320P00375000 P 03/20/15 375.0 167.00 170.25
TSLA 150320P00380000 P 03/20/15 380.0 171.80 175.20
TSLA 150320P00385000 P 03/20/15 385.0 176.45 180.55
TSLA 150320P00390000 P 03/20/15 390.0 181.70 185.15
TSLA 150320P00395000 P 03/20/15 395.0 186.70 190.25
TSLA 150320P00400000 P 03/20/15 400.0 191.70 195.65
TSLA 150320P00405000 P 03/20/15 405.0 196.70 200.20
TSLA 150320P00410000 P 03/20/15 410.0 201.70 205.60
TSLA 150320P00415000 P 03/20/15 415.0 206.55 210.75
TSLA 150320P00420000 P 03/20/15 420.0 211.65 215.20
TSLA 150320P00425000 P 03/20/15 425.0 216.65 220.75
TSLA 150320P00430000 P 03/20/15 430.0 221.50 225.75
TSLA 150320P00435000 P 03/20/15 435.0 226.60 230.20
TSLA 150320P00440000 P 03/20/15 440.0 231.55 235.25
TSLA 150320P00445000 P 03/20/15 445.0 236.55 240.60
TSLA 150320P00450000 P 03/20/15 450.0 241.50 245.60
TSLA 150320P00455000 P 03/20/15 455.0 246.50 250.65
TSLA 150320P00460000 P 03/20/15 460.0 251.50 255.60
TSLA 150320P00465000 P 03/20/15 465.0 256.50 260.60
TSLA 150320P00470000 P 03/20/15 470.0 261.65 265.60
TSLA 150320P00475000 P 03/20/15 475.0 266.70 270.30
TSLA 150320P00480000 P 03/20/15 480.0 271.50 275.60
TSLA 150320P00485000 P 03/20/15 485.0 276.65 280.15
TSLA 150320P00490000 P 03/20/15 490.0 282.00 285.00
TSLA 150320P00495000 P 03/20/15 495.0 286.65 290.30
TSLA 150320P00500000 P 03/20/15 500.0 291.65 295.55
TSLA 150320P00505000 P 03/20/15 505.0 296.55 300.45
TSLA 150320P00510000 P 03/20/15 510.0 301.70 305.60
TSLA 150320P00515000 P 03/20/15 515.0 306.55 310.20
TSLA 150320P00520000 P 03/20/15 520.0 311.70 315.55
TSLA 150320P00525000 P 03/20/15 525.0 316.45 320.25
TSLA 150320P00530000 P 03/20/15 530.0 321.65 325.20
TSLA 150320P00535000 P 03/20/15 535.0 326.65 330.30
TSLA 150320P00540000 P 03/20/15 540.0 331.70 335.20
TSLA 150320P00545000 P 03/20/15 545.0 336.60 340.25
TSLA 150320P00550000 P 03/20/15 550.0 341.55 345.75
TSLA 150320P00555000 P 03/20/15 555.0 346.55 350.15
TSLA 150320P00560000 P 03/20/15 560.0 351.45 355.65
TSLA 150619C00035000 C 06/19/15 35.0 169.40 173.30
TSLA 150619C00040000 C 06/19/15 40.0 164.45 168.45
TSLA 150619C00045000 C 06/19/15 45.0 159.45 163.20
TSLA 150619C00050000 C 06/19/15 50.0 154.50 158.30
TSLA 150619C00055000 C 06/19/15 55.0 150.00 153.60
TSLA 150619C00060000 C 06/19/15 60.0 144.90 148.25
TSLA 150619C00065000 C 06/19/15 65.0 139.95 143.25
TSLA 150619C00070000 C 06/19/15 70.0 135.05 138.25
TSLA 150619C00075000 C 06/19/15 75.0 130.00 133.20
TSLA 150619C00080000 C 06/19/15 80.0 125.00 128.15
TSLA 150619C00085000 C 06/19/15 85.0 120.30 123.40
TSLA 150619C00090000 C 06/19/15 90.0 115.40 118.50
TSLA 150619C00095000 C 06/19/15 95.0 110.35 113.60
TSLA 150619C00100000 C 06/19/15 100.0 105.65 108.65
TSLA 150619C00105000 C 06/19/15 105.0 100.60 103.80
TSLA 150619C00110000 C 06/19/15 110.0 95.95 99.00
TSLA 150619C00115000 C 06/19/15 115.0 91.15 94.25
TSLA 150619C00120000 C 06/19/15 120.0 86.35 89.30
TSLA 150619C00125000 C 06/19/15 125.0 82.35 84.40
TSLA 150619C00130000 C 06/19/15 130.0 77.70 79.65
TSLA 150619C00135000 C 06/19/15 135.0 73.20 75.20
TSLA 150619C00140000 C 06/19/15 140.0 68.75 70.90
TSLA 150619C00145000 C 06/19/15 145.0 64.25 66.50
TSLA 150619C00150000 C 06/19/15 150.0 59.95 61.00
TSLA 150619C00155000 C 06/19/15 155.0 55.65 57.70
TSLA 150619C00160000 C 06/19/15 160.0 51.60 53.70
TSLA 150619C00165000 C 06/19/15 165.0 47.65 49.45
TSLA 150619C00170000 C 06/19/15 170.0 43.70 45.70
TSLA 150619C00175000 C 06/19/15 175.0 40.00 41.90
TSLA 150619C00180000 C 06/19/15 180.0 36.55 38.30
TSLA 150619C00185000 C 06/19/15 185.0 33.20 34.90
TSLA 150619C00190000 C 06/19/15 190.0 30.05 31.75
TSLA 150619C00195000 C 06/19/15 195.0 27.55 28.50
TSLA 150619C00200000 C 06/19/15 200.0 24.70 25.50
TSLA 150619C00205000 C 06/19/15 205.0 22.15 22.90
TSLA 150619C00210000 C 06/19/15 210.0 20.00 20.30
TSLA 150619C00215000 C 06/19/15 215.0 17.80 18.05
TSLA 150619C00220000 C 06/19/15 220.0 15.55 16.00
TSLA 150619C00225000 C 06/19/15 225.0 13.85 14.50
TSLA 150619C00230000 C 06/19/15 230.0 12.25 12.45
TSLA 150619C00235000 C 06/19/15 235.0 10.75 10.95
TSLA 150619C00240000 C 06/19/15 240.0 9.40 9.60
TSLA 150619C00245000 C 06/19/15 245.0 8.05 8.70
TSLA 150619C00250000 C 06/19/15 250.0 7.10 7.45
TSLA 150619C00255000 C 06/19/15 255.0 6.15 6.85
TSLA 150619C00260000 C 06/19/15 260.0 5.35 5.70
TSLA 150619C00265000 C 06/19/15 265.0 4.65 4.85
TSLA 150619C00270000 C 06/19/15 270.0 3.95 4.40
TSLA 150619C00275000 C 06/19/15 275.0 3.30 3.80
TSLA 150619C00280000 C 06/19/15 280.0 2.99 3.20
TSLA 150619C00285000 C 06/19/15 285.0 2.38 3.05
TSLA 150619C00290000 C 06/19/15 290.0 2.13 2.74
TSLA 150619C00295000 C 06/19/15 295.0 1.84 2.34
TSLA 150619C00300000 C 06/19/15 300.0 1.59 1.93
TSLA 150619C00305000 C 06/19/15 305.0 1.37 1.83
TSLA 150619C00310000 C 06/19/15 310.0 1.17 1.53
TSLA 150619C00315000 C 06/19/15 315.0 1.02 1.33
TSLA 150619C00320000 C 06/19/15 320.0 0.88 1.13
TSLA 150619C00325000 C 06/19/15 325.0 0.73 1.03
TSLA 150619C00330000 C 06/19/15 330.0 0.56 1.06
TSLA 150619C00335000 C 06/19/15 335.0 0.47 0.79
TSLA 150619C00340000 C 06/19/15 340.0 0.39 0.66
TSLA 150619C00345000 C 06/19/15 345.0 0.33 0.58
TSLA 150619C00350000 C 06/19/15 350.0 0.42 0.51
TSLA 150619C00355000 C 06/19/15 355.0 0.22 0.46
TSLA 150619C00360000 C 06/19/15 360.0 0.17 0.41
TSLA 150619C00365000 C 06/19/15 365.0 0.17 0.49
TSLA 150619C00370000 C 06/19/15 370.0 0.11 0.49
TSLA 150619C00375000 C 06/19/15 375.0 0.08 0.49
TSLA 150619C00380000 C 06/19/15 380.0 0.07 0.30
TSLA 150619C00385000 C 06/19/15 385.0 0.08 0.34
TSLA 150619C00390000 C 06/19/15 390.0 0.04 0.30
TSLA 150619C00395000 C 06/19/15 395.0 0.03 0.25
TSLA 150619C00400000 C 06/19/15 400.0 0.03 0.26
TSLA 150619C00405000 C 06/19/15 405.0 0.02 0.26
TSLA 150619C00410000 C 06/19/15 410.0 0.01 0.28
TSLA 150619C00415000 C 06/19/15 415.0 0.01 0.48
TSLA 150619C00420000 C 06/19/15 420.0 0.01 0.25
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.27
TSLA 150619C00430000 C 06/19/15 430.0 0.00 0.27
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.25
TSLA 150619C00440000 C 06/19/15 440.0 0.00 0.25
TSLA 150619C00445000 C 06/19/15 445.0 0.00 0.25
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.25
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.43
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.25
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.42
TSLA 150619C00470000 C 06/19/15 470.0 0.01 0.10
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.10
TSLA 150619P00040000 P 06/19/15 40.0 0.05 0.15
TSLA 150619P00045000 P 06/19/15 45.0 0.06 0.19
TSLA 150619P00050000 P 06/19/15 50.0 0.13 0.30
TSLA 150619P00055000 P 06/19/15 55.0 0.17 0.34
TSLA 150619P00060000 P 06/19/15 60.0 0.23 0.41
TSLA 150619P00065000 P 06/19/15 65.0 0.27 0.44
TSLA 150619P00070000 P 06/19/15 70.0 0.29 0.47
TSLA 150619P00075000 P 06/19/15 75.0 0.37 0.55
TSLA 150619P00080000 P 06/19/15 80.0 0.41 0.59
TSLA 150619P00085000 P 06/19/15 85.0 0.47 0.70
TSLA 150619P00090000 P 06/19/15 90.0 0.56 0.80
TSLA 150619P00095000 P 06/19/15 95.0 0.68 0.93
TSLA 150619P00100000 P 06/19/15 100.0 0.90 1.00
TSLA 150619P00105000 P 06/19/15 105.0 0.99 1.23
TSLA 150619P00110000 P 06/19/15 110.0 1.19 1.43
TSLA 150619P00115000 P 06/19/15 115.0 1.41 1.67
TSLA 150619P00120000 P 06/19/15 120.0 1.61 1.85
TSLA 150619P00125000 P 06/19/15 125.0 1.72 2.16
TSLA 150619P00130000 P 06/19/15 130.0 2.21 2.88
TSLA 150619P00135000 P 06/19/15 135.0 2.78 3.25
TSLA 150619P00140000 P 06/19/15 140.0 3.25 3.55
TSLA 150619P00145000 P 06/19/15 145.0 3.85 4.55
TSLA 150619P00150000 P 06/19/15 150.0 4.50 4.85
TSLA 150619P00155000 P 06/19/15 155.0 5.25 6.00
TSLA 150619P00160000 P 06/19/15 160.0 6.10 6.60
TSLA 150619P00165000 P 06/19/15 165.0 7.05 7.75
TSLA 150619P00170000 P 06/19/15 170.0 8.40 8.60
TSLA 150619P00175000 P 06/19/15 175.0 9.75 10.05
TSLA 150619P00180000 P 06/19/15 180.0 11.15 11.40
TSLA 150619P00185000 P 06/19/15 185.0 12.80 13.05
TSLA 150619P00190000 P 06/19/15 190.0 14.35 14.95
TSLA 150619P00195000 P 06/19/15 195.0 16.40 16.85
TSLA 150619P00200000 P 06/19/15 200.0 18.85 19.05
TSLA 150619P00205000 P 06/19/15 205.0 20.95 21.45
TSLA 150619P00210000 P 06/19/15 210.0 23.80 24.10
TSLA 150619P00215000 P 06/19/15 215.0 26.50 27.55
TSLA 150619P00220000 P 06/19/15 220.0 29.50 29.85
TSLA 150619P00225000 P 06/19/15 225.0 32.45 33.25
TSLA 150619P00230000 P 06/19/15 230.0 35.45 37.20
TSLA 150619P00235000 P 06/19/15 235.0 38.75 40.60
TSLA 150619P00240000 P 06/19/15 240.0 42.50 44.35
TSLA 150619P00245000 P 06/19/15 245.0 46.30 48.20
TSLA 150619P00250000 P 06/19/15 250.0 50.20 52.05
TSLA 150619P00255000 P 06/19/15 255.0 54.15 56.20
TSLA 150619P00260000 P 06/19/15 260.0 58.35 60.35
TSLA 150619P00265000 P 06/19/15 265.0 62.30 64.60
TSLA 150619P00270000 P 06/19/15 270.0 66.70 68.90
TSLA 150619P00275000 P 06/19/15 275.0 71.15 73.30
TSLA 150619P00280000 P 06/19/15 280.0 75.55 77.90
TSLA 150619P00285000 P 06/19/15 285.0 80.35 82.40
TSLA 150619P00290000 P 06/19/15 290.0 84.85 87.05
TSLA 150619P00295000 P 06/19/15 295.0 89.65 91.55
TSLA 150619P00300000 P 06/19/15 300.0 94.20 96.75
TSLA 150619P00305000 P 06/19/15 305.0 98.95 101.20
TSLA 150619P00310000 P 06/19/15 310.0 103.85 105.70
TSLA 150619P00315000 P 06/19/15 315.0 108.65 111.05
TSLA 150619P00320000 P 06/19/15 320.0 113.25 115.90
TSLA 150619P00325000 P 06/19/15 325.0 118.10 121.20
TSLA 150619P00330000 P 06/19/15 330.0 122.95 126.10
TSLA 150619P00335000 P 06/19/15 335.0 127.70 130.95
TSLA 150619P00340000 P 06/19/15 340.0 132.60 135.90
TSLA 150619P00345000 P 06/19/15 345.0 137.70 140.85
TSLA 150619P00350000 P 06/19/15 350.0 142.65 145.75
TSLA 150619P00355000 P 06/19/15 355.0 147.45 150.70
TSLA 150619P00360000 P 06/19/15 360.0 152.60 155.65
TSLA 150619P00365000 P 06/19/15 365.0 157.50 160.60
TSLA 150619P00370000 P 06/19/15 370.0 162.30 165.55
TSLA 150619P00375000 P 06/19/15 375.0 167.20 170.45
TSLA 150619P00380000 P 06/19/15 380.0 172.15 175.50
TSLA 150619P00385000 P 06/19/15 385.0 177.05 180.40
TSLA 150619P00390000 P 06/19/15 390.0 182.10 185.45
TSLA 150619P00395000 P 06/19/15 395.0 187.05 190.35
TSLA 150619P00400000 P 06/19/15 400.0 192.00 195.40
TSLA 150619P00405000 P 06/19/15 405.0 197.00 200.40
TSLA 150619P00410000 P 06/19/15 410.0 202.00 205.35
TSLA 150619P00415000 P 06/19/15 415.0 206.85 210.35
TSLA 150619P00420000 P 06/19/15 420.0 211.85 215.30
TSLA 150619P00425000 P 06/19/15 425.0 217.10 220.30
TSLA 150619P00430000 P 06/19/15 430.0 221.80 225.25
TSLA 150619P00435000 P 06/19/15 435.0 226.75 230.20
TSLA 150619P00440000 P 06/19/15 440.0 231.80 235.20
TSLA 150619P00445000 P 06/19/15 445.0 236.90 240.35
TSLA 150619P00450000 P 06/19/15 450.0 241.85 245.35
TSLA 150619P00455000 P 06/19/15 455.0 246.85 250.35
TSLA 150619P00460000 P 06/19/15 460.0 251.85 255.35
TSLA 150619P00465000 P 06/19/15 465.0 256.80 260.30
TSLA 150619P00470000 P 06/19/15 470.0 261.80 265.30
TSLA 150918C00095000 C 09/18/15 95.0 110.95 114.05
TSLA 150918C00100000 C 09/18/15 100.0 106.25 109.45
TSLA 150918C00105000 C 09/18/15 105.0 101.55 104.70
TSLA 150918C00110000 C 09/18/15 110.0 97.70 99.75
TSLA 150918C00115000 C 09/18/15 115.0 93.15 95.25
TSLA 150918C00120000 C 09/18/15 120.0 88.60 90.75
TSLA 150918C00125000 C 09/18/15 125.0 84.10 86.25
TSLA 150918C00130000 C 09/18/15 130.0 79.65 81.85
TSLA 150918C00135000 C 09/18/15 135.0 75.20 77.30
TSLA 150918C00140000 C 09/18/15 140.0 70.85 72.95
TSLA 150918C00145000 C 09/18/15 145.0 66.95 69.25
TSLA 150918C00150000 C 09/18/15 150.0 62.90 64.70
TSLA 150918C00155000 C 09/18/15 155.0 58.85 61.15
TSLA 150918C00160000 C 09/18/15 160.0 55.15 57.40
TSLA 150918C00165000 C 09/18/15 165.0 51.60 53.75
TSLA 150918C00170000 C 09/18/15 170.0 48.00 49.80
TSLA 150918C00175000 C 09/18/15 175.0 44.55 46.45
TSLA 150918C00180000 C 09/18/15 180.0 41.15 43.35
TSLA 150918C00185000 C 09/18/15 185.0 38.15 40.50
TSLA 150918C00190000 C 09/18/15 190.0 35.15 37.55
TSLA 150918C00195000 C 09/18/15 195.0 32.50 34.50
TSLA 150918C00200000 C 09/18/15 200.0 29.70 31.55
TSLA 150918C00205000 C 09/18/15 205.0 27.20 28.65
TSLA 150918C00210000 C 09/18/15 210.0 25.20 26.35
TSLA 150918C00215000 C 09/18/15 215.0 22.95 24.30
TSLA 150918C00220000 C 09/18/15 220.0 21.25 21.90
TSLA 150918C00225000 C 09/18/15 225.0 18.90 20.25
TSLA 150918C00230000 C 09/18/15 230.0 17.25 18.70
TSLA 150918C00235000 C 09/18/15 235.0 15.65 17.00
TSLA 150918C00240000 C 09/18/15 240.0 14.10 15.45
TSLA 150918C00245000 C 09/18/15 245.0 12.75 14.05
TSLA 150918C00250000 C 09/18/15 250.0 11.45 12.70
TSLA 150918C00255000 C 09/18/15 255.0 10.30 11.50
TSLA 150918C00260000 C 09/18/15 260.0 9.30 10.40
TSLA 150918C00265000 C 09/18/15 265.0 8.20 9.60
TSLA 150918C00270000 C 09/18/15 270.0 7.35 8.40
TSLA 150918C00275000 C 09/18/15 275.0 6.60 7.40
TSLA 150918C00280000 C 09/18/15 280.0 6.10 6.80
TSLA 150918C00285000 C 09/18/15 285.0 5.35 6.05
TSLA 150918C00290000 C 09/18/15 290.0 4.65 5.55
TSLA 150918C00295000 C 09/18/15 295.0 4.15 4.95
TSLA 150918C00300000 C 09/18/15 300.0 3.70 4.50
TSLA 150918C00305000 C 09/18/15 305.0 3.30 4.10
TSLA 150918C00310000 C 09/18/15 310.0 2.94 4.00
TSLA 150918C00315000 C 09/18/15 315.0 2.66 3.65
TSLA 150918C00320000 C 09/18/15 320.0 2.35 3.10
TSLA 150918C00325000 C 09/18/15 325.0 2.09 3.05
TSLA 150918C00330000 C 09/18/15 330.0 1.91 2.52
TSLA 150918C00335000 C 09/18/15 335.0 1.71 2.23
TSLA 150918C00340000 C 09/18/15 340.0 1.54 2.09
TSLA 150918C00345000 C 09/18/15 345.0 1.39 1.89
TSLA 150918C00350000 C 09/18/15 350.0 1.27 1.75
TSLA 150918C00355000 C 09/18/15 355.0 1.14 1.58
TSLA 150918C00360000 C 09/18/15 360.0 1.03 1.46
TSLA 150918C00365000 C 09/18/15 365.0 0.92 1.34
TSLA 150918C00370000 C 09/18/15 370.0 0.83 1.24
TSLA 150918C00375000 C 09/18/15 375.0 0.75 1.39
TSLA 150918C00380000 C 09/18/15 380.0 0.67 1.30
TSLA 150918C00385000 C 09/18/15 385.0 0.60 0.98
TSLA 150918C00390000 C 09/18/15 390.0 0.48 2.03
TSLA 150918P00095000 P 09/18/15 95.0 1.50 1.75
TSLA 150918P00100000 P 09/18/15 100.0 1.79 2.20
TSLA 150918P00105000 P 09/18/15 105.0 2.10 2.48
TSLA 150918P00110000 P 09/18/15 110.0 2.46 2.98
TSLA 150918P00115000 P 09/18/15 115.0 2.67 3.35
TSLA 150918P00120000 P 09/18/15 120.0 3.20 3.90
TSLA 150918P00125000 P 09/18/15 125.0 3.80 4.45
TSLA 150918P00130000 P 09/18/15 130.0 4.15 5.10
TSLA 150918P00135000 P 09/18/15 135.0 5.05 5.90
TSLA 150918P00140000 P 09/18/15 140.0 5.75 6.70
TSLA 150918P00145000 P 09/18/15 145.0 6.65 7.55
TSLA 150918P00150000 P 09/18/15 150.0 7.60 8.55
TSLA 150918P00155000 P 09/18/15 155.0 8.65 9.65
TSLA 150918P00160000 P 09/18/15 160.0 9.65 10.55
TSLA 150918P00165000 P 09/18/15 165.0 11.15 12.20
TSLA 150918P00170000 P 09/18/15 170.0 12.35 13.75
TSLA 150918P00175000 P 09/18/15 175.0 14.05 15.35
TSLA 150918P00180000 P 09/18/15 180.0 15.60 17.00
TSLA 150918P00185000 P 09/18/15 185.0 17.60 19.00
TSLA 150918P00190000 P 09/18/15 190.0 19.50 20.90
TSLA 150918P00195000 P 09/18/15 195.0 21.65 23.15
TSLA 150918P00200000 P 09/18/15 200.0 24.00 25.05
TSLA 150918P00205000 P 09/18/15 205.0 26.45 27.90
TSLA 150918P00210000 P 09/18/15 210.0 29.15 30.60
TSLA 150918P00215000 P 09/18/15 215.0 32.40 33.45
TSLA 150918P00220000 P 09/18/15 220.0 35.10 36.45
TSLA 150918P00225000 P 09/18/15 225.0 37.80 39.80
TSLA 150918P00230000 P 09/18/15 230.0 41.00 43.05
TSLA 150918P00235000 P 09/18/15 235.0 44.20 46.45
TSLA 150918P00240000 P 09/18/15 240.0 47.70 49.90
TSLA 150918P00245000 P 09/18/15 245.0 51.40 53.35
TSLA 150918P00250000 P 09/18/15 250.0 55.05 57.15
TSLA 150918P00255000 P 09/18/15 255.0 58.90 60.95
TSLA 150918P00260000 P 09/18/15 260.0 62.80 64.95
TSLA 150918P00265000 P 09/18/15 265.0 66.85 68.95
TSLA 150918P00270000 P 09/18/15 270.0 71.00 73.10
TSLA 150918P00275000 P 09/18/15 275.0 75.15 77.15
TSLA 150918P00280000 P 09/18/15 280.0 79.15 81.50
TSLA 150918P00285000 P 09/18/15 285.0 83.50 85.80
TSLA 150918P00290000 P 09/18/15 290.0 87.90 90.25
TSLA 150918P00295000 P 09/18/15 295.0 92.35 94.55
TSLA 150918P00300000 P 09/18/15 300.0 96.65 99.20
TSLA 150918P00305000 P 09/18/15 305.0 101.45 103.70
TSLA 150918P00310000 P 09/18/15 310.0 105.85 108.30
TSLA 150918P00315000 P 09/18/15 315.0 110.75 112.95
TSLA 150918P00320000 P 09/18/15 320.0 115.35 117.60
TSLA 150918P00325000 P 09/18/15 325.0 120.00 122.20
TSLA 150918P00330000 P 09/18/15 330.0 124.70 127.00
TSLA 150918P00335000 P 09/18/15 335.0 129.50 131.70
TSLA 150918P00340000 P 09/18/15 340.0 134.25 136.45
TSLA 150918P00345000 P 09/18/15 345.0 139.10 141.30
TSLA 150918P00350000 P 09/18/15 350.0 143.95 147.00
TSLA 150918P00355000 P 09/18/15 355.0 148.85 151.05
TSLA 150918P00360000 P 09/18/15 360.0 153.75 156.50
TSLA 150918P00365000 P 09/18/15 365.0 158.35 161.70
TSLA 150918P00370000 P 09/18/15 370.0 163.15 166.60
TSLA 150918P00375000 P 09/18/15 375.0 168.05 171.45
TSLA 150918P00380000 P 09/18/15 380.0 172.90 176.10
TSLA 150918P00385000 P 09/18/15 385.0 177.90 181.30
TSLA 150918P00390000 P 09/18/15 390.0 182.75 185.95
TSLA 160115C00012500 C 01/15/16 12.5 191.50 196.35
TSLA 160115C00015000 C 01/15/16 15.0 189.00 193.65
TSLA 160115C00017500 C 01/15/16 17.5 186.55 191.45
TSLA 160115C00020000 C 01/15/16 20.0 184.20 189.00
TSLA 160115C00022500 C 01/15/16 22.5 181.50 186.25
TSLA 160115C00025000 C 01/15/16 25.0 179.00 183.70
TSLA 160115C00030000 C 01/15/16 30.0 174.00 178.70
TSLA 160115C00035000 C 01/15/16 35.0 169.35 173.75
TSLA 160115C00040000 C 01/15/16 40.0 164.05 168.95
TSLA 160115C00045000 C 01/15/16 45.0 159.35 163.95
TSLA 160115C00050000 C 01/15/16 50.0 154.05 158.70
TSLA 160115C00055000 C 01/15/16 55.0 150.10 154.00
TSLA 160115C00060000 C 01/15/16 60.0 145.10 149.00
TSLA 160115C00065000 C 01/15/16 65.0 140.10 144.25
TSLA 160115C00070000 C 01/15/16 70.0 134.90 139.50
TSLA 160115C00075000 C 01/15/16 75.0 130.60 134.40
TSLA 160115C00080000 C 01/15/16 80.0 125.05 130.00
TSLA 160115C00085000 C 01/15/16 85.0 121.05 124.70
TSLA 160115C00090000 C 01/15/16 90.0 116.35 120.05
TSLA 160115C00095000 C 01/15/16 95.0 112.75 115.20
TSLA 160115C00100000 C 01/15/16 100.0 108.30 110.70
TSLA 160115C00105000 C 01/15/16 105.0 103.70 106.20
TSLA 160115C00110000 C 01/15/16 110.0 99.15 101.80
TSLA 160115C00115000 C 01/15/16 115.0 94.80 97.20
TSLA 160115C00120000 C 01/15/16 120.0 90.45 92.75
TSLA 160115C00125000 C 01/15/16 125.0 86.20 88.50
TSLA 160115C00130000 C 01/15/16 130.0 81.85 84.45
TSLA 160115C00135000 C 01/15/16 135.0 77.75 80.00
TSLA 160115C00140000 C 01/15/16 140.0 73.80 76.25
TSLA 160115C00145000 C 01/15/16 145.0 69.95 72.10
TSLA 160115C00150000 C 01/15/16 150.0 66.65 68.40
TSLA 160115C00155000 C 01/15/16 155.0 62.45 64.75
TSLA 160115C00160000 C 01/15/16 160.0 58.95 61.10
TSLA 160115C00165000 C 01/15/16 165.0 55.60 57.80
TSLA 160115C00170000 C 01/15/16 170.0 53.10 54.55
TSLA 160115C00175000 C 01/15/16 175.0 49.10 51.25
TSLA 160115C00180000 C 01/15/16 180.0 46.35 48.15
TSLA 160115C00185000 C 01/15/16 185.0 43.35 44.95
TSLA 160115C00190000 C 01/15/16 190.0 40.90 41.50
TSLA 160115C00195000 C 01/15/16 195.0 38.25 39.65
TSLA 160115C00200000 C 01/15/16 200.0 36.00 36.90
TSLA 160115C00205000 C 01/15/16 205.0 33.60 34.20
TSLA 160115C00210000 C 01/15/16 210.0 31.30 32.15
TSLA 160115C00215000 C 01/15/16 215.0 28.70 30.30
TSLA 160115C00220000 C 01/15/16 220.0 27.15 28.75
TSLA 160115C00225000 C 01/15/16 225.0 25.25 26.10
TSLA 160115C00230000 C 01/15/16 230.0 23.40 24.20
TSLA 160115C00235000 C 01/15/16 235.0 21.70 22.65
TSLA 160115C00240000 C 01/15/16 240.0 20.15 20.95
TSLA 160115C00245000 C 01/15/16 245.0 18.65 19.40
TSLA 160115C00250000 C 01/15/16 250.0 17.40 17.80
TSLA 160115C00255000 C 01/15/16 255.0 15.95 16.40
TSLA 160115C00260000 C 01/15/16 260.0 14.75 15.35
TSLA 160115C00265000 C 01/15/16 265.0 13.55 14.15
TSLA 160115C00270000 C 01/15/16 270.0 12.60 13.25
TSLA 160115C00275000 C 01/15/16 275.0 11.60 12.25
TSLA 160115C00280000 C 01/15/16 280.0 10.70 11.45
TSLA 160115C00285000 C 01/15/16 285.0 9.15 10.30
TSLA 160115C00290000 C 01/15/16 290.0 8.45 9.85
TSLA 160115C00295000 C 01/15/16 295.0 7.70 8.95
TSLA 160115C00300000 C 01/15/16 300.0 7.80 8.30
TSLA 160115C00305000 C 01/15/16 305.0 6.55 7.90
TSLA 160115C00310000 C 01/15/16 310.0 6.30 7.30
TSLA 160115C00315000 C 01/15/16 315.0 5.85 6.75
TSLA 160115C00320000 C 01/15/16 320.0 5.45 6.00
TSLA 160115C00325000 C 01/15/16 325.0 4.60 6.00
TSLA 160115C00330000 C 01/15/16 330.0 4.30 5.15
TSLA 160115C00335000 C 01/15/16 335.0 3.90 4.80
TSLA 160115C00340000 C 01/15/16 340.0 3.65 5.05
TSLA 160115C00345000 C 01/15/16 345.0 3.35 4.75
TSLA 160115C00350000 C 01/15/16 350.0 3.20 4.55
TSLA 160115C00355000 C 01/15/16 355.0 2.86 3.80
TSLA 160115C00360000 C 01/15/16 360.0 2.65 3.40
TSLA 160115C00365000 C 01/15/16 365.0 2.44 3.20
TSLA 160115C00370000 C 01/15/16 370.0 2.25 3.00
TSLA 160115C00375000 C 01/15/16 375.0 2.08 2.81
TSLA 160115C00380000 C 01/15/16 380.0 1.95 2.63
TSLA 160115C00385000 C 01/15/16 385.0 1.81 2.39
TSLA 160115C00390000 C 01/15/16 390.0 1.69 2.25
TSLA 160115C00395000 C 01/15/16 395.0 1.54 2.12
TSLA 160115C00400000 C 01/15/16 400.0 1.51 1.99
TSLA 160115C00405000 C 01/15/16 405.0 1.39 2.14
TSLA 160115C00410000 C 01/15/16 410.0 1.29 1.72
TSLA 160115C00415000 C 01/15/16 415.0 1.19 1.62
TSLA 160115C00420000 C 01/15/16 420.0 1.16 1.57
TSLA 160115C00425000 C 01/15/16 425.0 1.02 1.77
TSLA 160115C00430000 C 01/15/16 430.0 0.94 1.39
TSLA 160115C00435000 C 01/15/16 435.0 0.87 1.36
TSLA 160115C00440000 C 01/15/16 440.0 0.80 1.29
TSLA 160115C00445000 C 01/15/16 445.0 0.73 1.22
TSLA 160115C00450000 C 01/15/16 450.0 0.69 1.17
TSLA 160115C00455000 C 01/15/16 455.0 0.62 1.11
TSLA 160115C00460000 C 01/15/16 460.0 0.57 1.05
TSLA 160115C00465000 C 01/15/16 465.0 0.52 1.01
TSLA 160115C00470000 C 01/15/16 470.0 0.53 0.97
TSLA 160115C00480000 C 01/15/16 480.0 0.53 0.89
TSLA 160115C00490000 C 01/15/16 490.0 0.50 0.82
TSLA 160115C00500000 C 01/15/16 500.0 0.49 0.75
TSLA 160115C00510000 C 01/15/16 510.0 0.21 0.70
TSLA 160115C00520000 C 01/15/16 520.0 0.16 0.65
TSLA 160115C00530000 C 01/15/16 530.0 0.15 0.61
TSLA 160115C00540000 C 01/15/16 540.0 0.11 0.57
TSLA 160115C00550000 C 01/15/16 550.0 0.11 0.54
TSLA 160115C00560000 C 01/15/16 560.0 0.15 0.40
TSLA 160115P00012500 P 01/15/16 12.5 0.05 0.09
TSLA 160115P00015000 P 01/15/16 15.0 0.07 0.15
TSLA 160115P00017500 P 01/15/16 17.5 0.07 0.50
TSLA 160115P00020000 P 01/15/16 20.0 0.15 0.17
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.29
TSLA 160115P00025000 P 01/15/16 25.0 0.20 0.30
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.44
TSLA 160115P00035000 P 01/15/16 35.0 0.15 0.50
TSLA 160115P00040000 P 01/15/16 40.0 0.32 0.73
TSLA 160115P00045000 P 01/15/16 45.0 0.45 0.79
TSLA 160115P00050000 P 01/15/16 50.0 0.68 0.96
TSLA 160115P00055000 P 01/15/16 55.0 0.79 1.06
TSLA 160115P00060000 P 01/15/16 60.0 0.94 1.28
TSLA 160115P00065000 P 01/15/16 65.0 1.15 1.43
TSLA 160115P00070000 P 01/15/16 70.0 1.31 1.66
TSLA 160115P00075000 P 01/15/16 75.0 1.54 1.92
TSLA 160115P00080000 P 01/15/16 80.0 1.80 2.11
TSLA 160115P00085000 P 01/15/16 85.0 1.94 2.44
TSLA 160115P00090000 P 01/15/16 90.0 2.47 2.87
TSLA 160115P00095000 P 01/15/16 95.0 2.60 3.30
TSLA 160115P00100000 P 01/15/16 100.0 3.30 3.70
TSLA 160115P00105000 P 01/15/16 105.0 3.65 4.25
TSLA 160115P00110000 P 01/15/16 110.0 4.35 4.75
TSLA 160115P00115000 P 01/15/16 115.0 4.55 5.45
TSLA 160115P00120000 P 01/15/16 120.0 5.40 6.20
TSLA 160115P00125000 P 01/15/16 125.0 6.35 6.80
TSLA 160115P00130000 P 01/15/16 130.0 6.65 7.80
TSLA 160115P00135000 P 01/15/16 135.0 8.00 8.40
TSLA 160115P00140000 P 01/15/16 140.0 8.95 9.90
TSLA 160115P00145000 P 01/15/16 145.0 10.00 10.65
TSLA 160115P00150000 P 01/15/16 150.0 11.50 12.00
TSLA 160115P00155000 P 01/15/16 155.0 12.35 13.75
TSLA 160115P00160000 P 01/15/16 160.0 13.95 14.95
TSLA 160115P00165000 P 01/15/16 165.0 15.90 16.30
TSLA 160115P00170000 P 01/15/16 170.0 17.45 18.00
TSLA 160115P00175000 P 01/15/16 175.0 19.25 19.80
TSLA 160115P00180000 P 01/15/16 180.0 21.15 21.75
TSLA 160115P00185000 P 01/15/16 185.0 23.25 23.85
TSLA 160115P00190000 P 01/15/16 190.0 24.85 26.00
TSLA 160115P00195000 P 01/15/16 195.0 27.30 28.85
TSLA 160115P00200000 P 01/15/16 200.0 30.00 30.85
TSLA 160115P00205000 P 01/15/16 205.0 32.55 33.70
TSLA 160115P00210000 P 01/15/16 210.0 35.30 36.65
TSLA 160115P00215000 P 01/15/16 215.0 38.15 38.95
TSLA 160115P00220000 P 01/15/16 220.0 40.45 42.40
TSLA 160115P00225000 P 01/15/16 225.0 44.15 45.50
TSLA 160115P00230000 P 01/15/16 230.0 47.05 49.55
TSLA 160115P00235000 P 01/15/16 235.0 50.70 51.65
TSLA 160115P00240000 P 01/15/16 240.0 54.25 55.30
TSLA 160115P00245000 P 01/15/16 245.0 56.70 58.40
TSLA 160115P00250000 P 01/15/16 250.0 60.35 62.00
TSLA 160115P00255000 P 01/15/16 255.0 64.35 66.35
TSLA 160115P00260000 P 01/15/16 260.0 67.95 70.40
TSLA 160115P00265000 P 01/15/16 265.0 71.95 73.30
TSLA 160115P00270000 P 01/15/16 270.0 75.70 78.40
TSLA 160115P00275000 P 01/15/16 275.0 79.75 82.25
TSLA 160115P00280000 P 01/15/16 280.0 83.90 85.60
TSLA 160115P00285000 P 01/15/16 285.0 88.05 90.35
TSLA 160115P00290000 P 01/15/16 290.0 92.25 94.65
TSLA 160115P00295000 P 01/15/16 295.0 96.45 98.75
TSLA 160115P00300000 P 01/15/16 300.0 100.75 103.15
TSLA 160115P00305000 P 01/15/16 305.0 105.15 107.50
TSLA 160115P00310000 P 01/15/16 310.0 109.60 111.95
TSLA 160115P00315000 P 01/15/16 315.0 113.95 116.35
TSLA 160115P00320000 P 01/15/16 320.0 118.65 120.90
TSLA 160115P00325000 P 01/15/16 325.0 122.65 125.45
TSLA 160115P00330000 P 01/15/16 330.0 127.60 129.95
TSLA 160115P00335000 P 01/15/16 335.0 131.85 134.55
TSLA 160115P00340000 P 01/15/16 340.0 136.75 139.15
TSLA 160115P00345000 P 01/15/16 345.0 141.15 143.80
TSLA 160115P00350000 P 01/15/16 350.0 145.90 148.60
TSLA 160115P00355000 P 01/15/16 355.0 150.70 153.15
TSLA 160115P00360000 P 01/15/16 360.0 155.40 157.90
TSLA 160115P00365000 P 01/15/16 365.0 160.20 162.70
TSLA 160115P00370000 P 01/15/16 370.0 165.00 167.60
TSLA 160115P00375000 P 01/15/16 375.0 169.55 172.65
TSLA 160115P00380000 P 01/15/16 380.0 174.35 178.15
TSLA 160115P00385000 P 01/15/16 385.0 179.45 181.75
TSLA 160115P00390000 P 01/15/16 390.0 183.70 186.80
TSLA 160115P00395000 P 01/15/16 395.0 189.15 192.35
TSLA 160115P00400000 P 01/15/16 400.0 194.05 197.15
TSLA 160115P00405000 P 01/15/16 405.0 198.95 202.35
TSLA 160115P00410000 P 01/15/16 410.0 203.00 207.50
TSLA 160115P00415000 P 01/15/16 415.0 208.25 212.50
TSLA 160115P00420000 P 01/15/16 420.0 213.20 217.40
TSLA 160115P00425000 P 01/15/16 425.0 217.60 222.50
TSLA 160115P00430000 P 01/15/16 430.0 222.35 227.00
TSLA 160115P00435000 P 01/15/16 435.0 227.40 232.00
TSLA 160115P00440000 P 01/15/16 440.0 232.00 236.90
TSLA 160115P00445000 P 01/15/16 445.0 237.15 242.00
TSLA 160115P00450000 P 01/15/16 450.0 242.25 246.75
TSLA 160115P00455000 P 01/15/16 455.0 247.10 251.85
TSLA 160115P00460000 P 01/15/16 460.0 252.00 256.65
TSLA 160115P00465000 P 01/15/16 465.0 257.00 261.90
TSLA 160115P00470000 P 01/15/16 470.0 262.00 266.50
TSLA 160115P00480000 P 01/15/16 480.0 271.65 276.50
TSLA 160115P00490000 P 01/15/16 490.0 282.30 286.40
TSLA 160115P00500000 P 01/15/16 500.0 291.55 296.45
TSLA 160115P00510000 P 01/15/16 510.0 302.20 306.20
TSLA 160115P00520000 P 01/15/16 520.0 311.50 316.20
TSLA 160115P00530000 P 01/15/16 530.0 321.90 326.05
TSLA 160115P00540000 P 01/15/16 540.0 331.45 336.00
TSLA 160115P00550000 P 01/15/16 550.0 341.80 345.90
TSLA 160115P00560000 P 01/15/16 560.0 352.00 356.10
TSLA 170120C00050000 C 01/20/17 50.0 154.90 159.40
TSLA 170120C00055000 C 01/20/17 55.0 150.00 154.80
TSLA 170120C00060000 C 01/20/17 60.0 145.50 150.20
TSLA 170120C00065000 C 01/20/17 65.0 141.00 145.50
TSLA 170120C00070000 C 01/20/17 70.0 136.50 141.05
TSLA 170120C00075000 C 01/20/17 75.0 132.95 136.50
TSLA 170120C00080000 C 01/20/17 80.0 128.40 132.25
TSLA 170120C00085000 C 01/20/17 85.0 123.85 127.85
TSLA 170120C00090000 C 01/20/17 90.0 119.85 123.65
TSLA 170120C00095000 C 01/20/17 95.0 115.70 119.45
TSLA 170120C00100000 C 01/20/17 100.0 111.55 115.20
TSLA 170120C00105000 C 01/20/17 105.0 107.60 111.50
TSLA 170120C00110000 C 01/20/17 110.0 103.65 107.10
TSLA 170120C00115000 C 01/20/17 115.0 99.15 103.25
TSLA 170120C00120000 C 01/20/17 120.0 95.55 99.50
TSLA 170120C00125000 C 01/20/17 125.0 91.60 95.05
TSLA 170120C00130000 C 01/20/17 130.0 88.30 92.25
TSLA 170120C00135000 C 01/20/17 135.0 85.20 88.95
TSLA 170120C00140000 C 01/20/17 140.0 81.00 85.35
TSLA 170120C00145000 C 01/20/17 145.0 78.20 82.45
TSLA 170120C00150000 C 01/20/17 150.0 75.00 78.80
TSLA 170120C00155000 C 01/20/17 155.0 72.00 75.85
TSLA 170120C00160000 C 01/20/17 160.0 69.00 72.80
TSLA 170120C00165000 C 01/20/17 165.0 66.00 69.75
TSLA 170120C00170000 C 01/20/17 170.0 62.90 66.85
TSLA 170120C00175000 C 01/20/17 175.0 60.20 63.70
TSLA 170120C00180000 C 01/20/17 180.0 57.55 61.05
TSLA 170120C00185000 C 01/20/17 185.0 54.95 58.50
TSLA 170120C00190000 C 01/20/17 190.0 53.45 55.95
TSLA 170120C00195000 C 01/20/17 195.0 49.90 53.60
TSLA 170120C00200000 C 01/20/17 200.0 47.50 51.25
TSLA 170120C00210000 C 01/20/17 210.0 43.10 46.90
TSLA 170120C00220000 C 01/20/17 220.0 39.25 42.50
TSLA 170120C00230000 C 01/20/17 230.0 36.00 38.70
TSLA 170120C00240000 C 01/20/17 240.0 32.20 35.40
TSLA 170120C00250000 C 01/20/17 250.0 28.70 32.50
TSLA 170120C00260000 C 01/20/17 260.0 26.05 29.40
TSLA 170120C00270000 C 01/20/17 270.0 23.55 27.00
TSLA 170120C00280000 C 01/20/17 280.0 20.90 24.50
TSLA 170120C00290000 C 01/20/17 290.0 19.25 22.60
TSLA 170120C00300000 C 01/20/17 300.0 19.05 20.20
TSLA 170120C00310000 C 01/20/17 310.0 15.15 18.55
TSLA 170120C00320000 C 01/20/17 320.0 14.05 17.10
TSLA 170120C00330000 C 01/20/17 330.0 12.15 15.70
TSLA 170120C00340000 C 01/20/17 340.0 11.00 13.90
TSLA 170120C00350000 C 01/20/17 350.0 10.10 12.70
TSLA 170120C00360000 C 01/20/17 360.0 8.90 11.85
TSLA 170120C00370000 C 01/20/17 370.0 8.00 12.00
TSLA 170120C00380000 C 01/20/17 380.0 7.75 10.00
TSLA 170120P00050000 P 01/20/17 50.0 1.98 2.29
TSLA 170120P00055000 P 01/20/17 55.0 2.34 4.45
TSLA 170120P00060000 P 01/20/17 60.0 2.91 3.75
TSLA 170120P00065000 P 01/20/17 65.0 3.25 4.15
TSLA 170120P00070000 P 01/20/17 70.0 3.75 4.70
TSLA 170120P00075000 P 01/20/17 75.0 4.45 5.00
TSLA 170120P00080000 P 01/20/17 80.0 4.90 5.30
TSLA 170120P00085000 P 01/20/17 85.0 5.40 6.45
TSLA 170120P00090000 P 01/20/17 90.0 5.40 7.15
TSLA 170120P00095000 P 01/20/17 95.0 6.20 8.25
TSLA 170120P00100000 P 01/20/17 100.0 7.85 8.95
TSLA 170120P00105000 P 01/20/17 105.0 8.35 10.00
TSLA 170120P00110000 P 01/20/17 110.0 9.15 11.00
TSLA 170120P00115000 P 01/20/17 115.0 10.25 13.05
TSLA 170120P00120000 P 01/20/17 120.0 12.20 14.15
TSLA 170120P00125000 P 01/20/17 125.0 12.55 15.55
TSLA 170120P00130000 P 01/20/17 130.0 14.20 16.55
TSLA 170120P00135000 P 01/20/17 135.0 15.55 18.05
TSLA 170120P00140000 P 01/20/17 140.0 16.25 19.55
TSLA 170120P00145000 P 01/20/17 145.0 18.70 20.75
TSLA 170120P00150000 P 01/20/17 150.0 19.70 23.10
TSLA 170120P00155000 P 01/20/17 155.0 21.50 25.25
TSLA 170120P00160000 P 01/20/17 160.0 23.95 27.25
TSLA 170120P00165000 P 01/20/17 165.0 25.40 29.05
TSLA 170120P00170000 P 01/20/17 170.0 27.50 30.90
TSLA 170120P00175000 P 01/20/17 175.0 29.70 33.30
TSLA 170120P00180000 P 01/20/17 180.0 31.95 35.55
TSLA 170120P00185000 P 01/20/17 185.0 34.55 37.95
TSLA 170120P00190000 P 01/20/17 190.0 35.80 39.20
TSLA 170120P00195000 P 01/20/17 195.0 39.55 42.90
TSLA 170120P00200000 P 01/20/17 200.0 43.05 45.30
TSLA 170120P00210000 P 01/20/17 210.0 47.15 49.00
TSLA 170120P00220000 P 01/20/17 220.0 53.15 56.70
TSLA 170120P00230000 P 01/20/17 230.0 58.65 62.20
TSLA 170120P00240000 P 01/20/17 240.0 66.15 69.40
TSLA 170120P00250000 P 01/20/17 250.0 71.75 75.10
TSLA 170120P00260000 P 01/20/17 260.0 78.95 82.80
TSLA 170120P00270000 P 01/20/17 270.0 86.85 90.35
TSLA 170120P00280000 P 01/20/17 280.0 93.90 97.70
TSLA 170120P00290000 P 01/20/17 290.0 101.70 105.50
TSLA 170120P00300000 P 01/20/17 300.0 109.75 113.55
TSLA 170120P00310000 P 01/20/17 310.0 118.00 121.75
TSLA 170120P00320000 P 01/20/17 320.0 126.40 130.10
TSLA 170120P00330000 P 01/20/17 330.0 134.90 138.50
TSLA 170120P00340000 P 01/20/17 340.0 143.50 146.95
TSLA 170120P00350000 P 01/20/17 350.0 152.40 155.90
TSLA 170120P00360000 P 01/20/17 360.0 161.25 164.65
TSLA 170120P00370000 P 01/20/17 370.0 170.50 174.30
TSLA 170120P00380000 P 01/20/17 380.0 179.70 183.10

OPRA data is delayed 15 minutes.