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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 141031C00165000 C 10/31/14 165.0 68.15 70.95
TSLA 141031C00170000 C 10/31/14 170.0 63.20 66.10
TSLA 141031C00175000 C 10/31/14 175.0 58.45 61.05
TSLA 141031C00180000 C 10/31/14 180.0 54.05 55.95
TSLA 141031C00185000 C 10/31/14 185.0 49.05 51.30
TSLA 141031C00190000 C 10/31/14 190.0 44.10 46.15
TSLA 141031C00195000 C 10/31/14 195.0 39.10 41.05
TSLA 141031C00197500 C 10/31/14 197.5 36.60 38.55
TSLA 141031C00200000 C 10/31/14 200.0 34.10 36.15
TSLA 141031C00202500 C 10/31/14 202.5 31.65 33.60
TSLA 141031C00205000 C 10/31/14 205.0 29.20 31.15
TSLA 141031C00207500 C 10/31/14 207.5 26.75 28.70
TSLA 141031C00210000 C 10/31/14 210.0 24.30 26.30
TSLA 141031C00212500 C 10/31/14 212.5 21.85 23.85
TSLA 141031C00215000 C 10/31/14 215.0 19.60 21.45
TSLA 141031C00217500 C 10/31/14 217.5 17.00 18.90
TSLA 141031C00220000 C 10/31/14 220.0 14.95 16.65
TSLA 141031C00222500 C 10/31/14 222.5 13.15 14.25
TSLA 141031C00225000 C 10/31/14 225.0 11.45 12.05
TSLA 141031C00227500 C 10/31/14 227.5 9.45 9.90
TSLA 141031C00230000 C 10/31/14 230.0 7.70 8.10
TSLA 141031C00232500 C 10/31/14 232.5 6.05 6.35
TSLA 141031C00235000 C 10/31/14 235.0 4.60 4.95
TSLA 141031C00237500 C 10/31/14 237.5 3.40 3.60
TSLA 141031C00240000 C 10/31/14 240.0 2.42 2.65
TSLA 141031C00242500 C 10/31/14 242.5 1.64 1.87
TSLA 141031C00245000 C 10/31/14 245.0 1.10 1.20
TSLA 141031C00247500 C 10/31/14 247.5 0.71 0.81
TSLA 141031C00250000 C 10/31/14 250.0 0.44 0.53
TSLA 141031C00252500 C 10/31/14 252.5 0.27 0.35
TSLA 141031C00255000 C 10/31/14 255.0 0.19 0.26
TSLA 141031C00257500 C 10/31/14 257.5 0.07 0.20
TSLA 141031C00260000 C 10/31/14 260.0 0.08 0.13
TSLA 141031C00262500 C 10/31/14 262.5 0.04 0.16
TSLA 141031C00265000 C 10/31/14 265.0 0.00 0.05
TSLA 141031C00267500 C 10/31/14 267.5 0.00 0.14
TSLA 141031C00270000 C 10/31/14 270.0 0.00 0.05
TSLA 141031C00272500 C 10/31/14 272.5 0.00 0.14
TSLA 141031C00275000 C 10/31/14 275.0 0.00 0.04
TSLA 141031C00277500 C 10/31/14 277.5 0.00 0.25
TSLA 141031C00280000 C 10/31/14 280.0 0.00 0.03
TSLA 141031C00282500 C 10/31/14 282.5 0.00 0.14
TSLA 141031C00285000 C 10/31/14 285.0 0.00 0.16
TSLA 141031C00287500 C 10/31/14 287.5 0.00 0.15
TSLA 141031C00290000 C 10/31/14 290.0 0.00 0.14
TSLA 141031C00292500 C 10/31/14 292.5 0.00 0.19
TSLA 141031C00295000 C 10/31/14 295.0 0.00 0.14
TSLA 141031C00297500 C 10/31/14 297.5 0.00 0.14
TSLA 141031C00300000 C 10/31/14 300.0 0.00 0.13
TSLA 141031C00302500 C 10/31/14 302.5 0.00 0.13
TSLA 141031C00305000 C 10/31/14 305.0 0.00 0.13
TSLA 141031C00307500 C 10/31/14 307.5 0.00 0.13
TSLA 141031C00310000 C 10/31/14 310.0 0.00 0.01
TSLA 141031C00312500 C 10/31/14 312.5 0.00 0.13
TSLA 141031C00315000 C 10/31/14 315.0 0.00 0.13
TSLA 141031C00317500 C 10/31/14 317.5 0.00 0.13
TSLA 141031C00320000 C 10/31/14 320.0 0.00 0.13
TSLA 141031C00322500 C 10/31/14 322.5 0.00 0.13
TSLA 141031C00325000 C 10/31/14 325.0 0.00 0.13
TSLA 141031C00327500 C 10/31/14 327.5 0.00 0.13
TSLA 141031C00330000 C 10/31/14 330.0 0.00 0.13
TSLA 141031C00335000 C 10/31/14 335.0 0.00 0.13
TSLA 141031P00165000 P 10/31/14 165.0 0.00 0.17
TSLA 141031P00170000 P 10/31/14 170.0 0.00 0.26
TSLA 141031P00175000 P 10/31/14 175.0 0.00 0.20
TSLA 141031P00180000 P 10/31/14 180.0 0.04 0.06
TSLA 141031P00185000 P 10/31/14 185.0 0.05 0.10
TSLA 141031P00190000 P 10/31/14 190.0 0.08 0.11
TSLA 141031P00195000 P 10/31/14 195.0 0.08 0.16
TSLA 141031P00197500 P 10/31/14 197.5 0.06 0.19
TSLA 141031P00200000 P 10/31/14 200.0 0.15 0.17
TSLA 141031P00202500 P 10/31/14 202.5 0.13 0.24
TSLA 141031P00205000 P 10/31/14 205.0 0.14 0.43
TSLA 141031P00207500 P 10/31/14 207.5 0.20 0.33
TSLA 141031P00210000 P 10/31/14 210.0 0.28 0.39
TSLA 141031P00212500 P 10/31/14 212.5 0.33 0.46
TSLA 141031P00215000 P 10/31/14 215.0 0.45 0.57
TSLA 141031P00217500 P 10/31/14 217.5 0.59 0.70
TSLA 141031P00220000 P 10/31/14 220.0 0.78 0.92
TSLA 141031P00222500 P 10/31/14 222.5 1.08 1.19
TSLA 141031P00225000 P 10/31/14 225.0 1.50 1.58
TSLA 141031P00227500 P 10/31/14 227.5 1.97 2.08
TSLA 141031P00230000 P 10/31/14 230.0 2.54 2.74
TSLA 141031P00232500 P 10/31/14 232.5 3.40 3.60
TSLA 141031P00235000 P 10/31/14 235.0 4.45 4.70
TSLA 141031P00237500 P 10/31/14 237.5 5.70 6.00
TSLA 141031P00240000 P 10/31/14 240.0 7.15 7.55
TSLA 141031P00242500 P 10/31/14 242.5 8.70 9.35
TSLA 141031P00245000 P 10/31/14 245.0 10.70 11.30
TSLA 141031P00247500 P 10/31/14 247.5 12.15 13.55
TSLA 141031P00250000 P 10/31/14 250.0 14.50 15.90
TSLA 141031P00252500 P 10/31/14 252.5 16.90 18.25
TSLA 141031P00255000 P 10/31/14 255.0 19.45 20.70
TSLA 141031P00257500 P 10/31/14 257.5 21.45 22.90
TSLA 141031P00260000 P 10/31/14 260.0 23.95 25.80
TSLA 141031P00262500 P 10/31/14 262.5 26.35 28.00
TSLA 141031P00265000 P 10/31/14 265.0 29.10 30.50
TSLA 141031P00267500 P 10/31/14 267.5 30.65 33.35
TSLA 141031P00270000 P 10/31/14 270.0 33.15 35.80
TSLA 141031P00272500 P 10/31/14 272.5 35.60 38.25
TSLA 141031P00275000 P 10/31/14 275.0 38.45 41.30
TSLA 141031P00277500 P 10/31/14 277.5 40.55 43.80
TSLA 141031P00280000 P 10/31/14 280.0 43.05 46.40
TSLA 141031P00282500 P 10/31/14 282.5 45.55 48.80
TSLA 141031P00285000 P 10/31/14 285.0 48.10 51.40
TSLA 141031P00287500 P 10/31/14 287.5 50.70 53.90
TSLA 141031P00290000 P 10/31/14 290.0 53.15 56.40
TSLA 141031P00292500 P 10/31/14 292.5 55.40 58.90
TSLA 141031P00295000 P 10/31/14 295.0 57.90 61.40
TSLA 141031P00297500 P 10/31/14 297.5 60.55 63.90
TSLA 141031P00300000 P 10/31/14 300.0 63.15 66.40
TSLA 141031P00302500 P 10/31/14 302.5 65.40 68.90
TSLA 141031P00305000 P 10/31/14 305.0 68.15 71.40
TSLA 141031P00307500 P 10/31/14 307.5 70.65 74.20
TSLA 141031P00310000 P 10/31/14 310.0 73.15 76.90
TSLA 141031P00312500 P 10/31/14 312.5 75.55 79.35
TSLA 141031P00315000 P 10/31/14 315.0 78.35 81.85
TSLA 141031P00317500 P 10/31/14 317.5 80.65 84.20
TSLA 141031P00320000 P 10/31/14 320.0 83.20 86.85
TSLA 141031P00322500 P 10/31/14 322.5 85.65 89.35
TSLA 141031P00325000 P 10/31/14 325.0 88.05 91.70
TSLA 141031P00327500 P 10/31/14 327.5 90.65 94.35
TSLA 141031P00330000 P 10/31/14 330.0 93.20 96.90
TSLA 141031P00335000 P 10/31/14 335.0 98.15 101.95
TSLA 141107C00165000 C 11/07/14 165.0 69.00 71.70
TSLA 141107C00170000 C 11/07/14 170.0 64.15 66.65
TSLA 141107C00175000 C 11/07/14 175.0 59.25 61.80
TSLA 141107C00180000 C 11/07/14 180.0 54.55 57.15
TSLA 141107C00185000 C 11/07/14 185.0 49.80 52.45
TSLA 141107C00190000 C 11/07/14 190.0 45.05 47.85
TSLA 141107C00195000 C 11/07/14 195.0 40.40 42.70
TSLA 141107C00200000 C 11/07/14 200.0 36.65 38.10
TSLA 141107C00205000 C 11/07/14 205.0 32.10 34.40
TSLA 141107C00210000 C 11/07/14 210.0 27.35 29.95
TSLA 141107C00215000 C 11/07/14 215.0 23.50 25.60
TSLA 141107C00217500 C 11/07/14 217.5 22.35 23.55
TSLA 141107C00220000 C 11/07/14 220.0 20.70 21.50
TSLA 141107C00222500 C 11/07/14 222.5 18.65 19.90
TSLA 141107C00225000 C 11/07/14 225.0 16.55 18.00
TSLA 141107C00227500 C 11/07/14 227.5 15.35 17.00
TSLA 141107C00230000 C 11/07/14 230.0 14.15 14.80
TSLA 141107C00232500 C 11/07/14 232.5 12.65 13.50
TSLA 141107C00235000 C 11/07/14 235.0 11.45 11.90
TSLA 141107C00237500 C 11/07/14 237.5 10.10 10.70
TSLA 141107C00240000 C 11/07/14 240.0 9.00 9.55
TSLA 141107C00242500 C 11/07/14 242.5 7.60 8.40
TSLA 141107C00245000 C 11/07/14 245.0 6.55 7.60
TSLA 141107C00247500 C 11/07/14 247.5 5.70 6.75
TSLA 141107C00250000 C 11/07/14 250.0 5.25 5.90
TSLA 141107C00252500 C 11/07/14 252.5 4.35 5.05
TSLA 141107C00255000 C 11/07/14 255.0 3.85 4.25
TSLA 141107C00257500 C 11/07/14 257.5 3.15 3.65
TSLA 141107C00260000 C 11/07/14 260.0 2.65 3.00
TSLA 141107C00262500 C 11/07/14 262.5 2.32 2.61
TSLA 141107C00265000 C 11/07/14 265.0 1.81 2.17
TSLA 141107C00267500 C 11/07/14 267.5 1.46 1.94
TSLA 141107C00270000 C 11/07/14 270.0 1.30 1.71
TSLA 141107C00272500 C 11/07/14 272.5 0.96 1.78
TSLA 141107C00275000 C 11/07/14 275.0 0.79 1.19
TSLA 141107C00277500 C 11/07/14 277.5 0.67 0.84
TSLA 141107C00280000 C 11/07/14 280.0 0.53 0.69
TSLA 141107C00282500 C 11/07/14 282.5 0.41 0.56
TSLA 141107C00285000 C 11/07/14 285.0 0.31 0.47
TSLA 141107C00287500 C 11/07/14 287.5 0.25 0.40
TSLA 141107C00290000 C 11/07/14 290.0 0.18 0.34
TSLA 141107C00292500 C 11/07/14 292.5 0.15 0.30
TSLA 141107C00295000 C 11/07/14 295.0 0.09 0.26
TSLA 141107C00297500 C 11/07/14 297.5 0.05 0.23
TSLA 141107C00300000 C 11/07/14 300.0 0.10 0.20
TSLA 141107C00302500 C 11/07/14 302.5 0.02 0.19
TSLA 141107C00305000 C 11/07/14 305.0 0.00 0.17
TSLA 141107C00307500 C 11/07/14 307.5 0.00 0.30
TSLA 141107C00310000 C 11/07/14 310.0 0.00 0.28
TSLA 141107C00315000 C 11/07/14 315.0 0.00 0.28
TSLA 141107P00165000 P 11/07/14 165.0 0.36 0.53
TSLA 141107P00170000 P 11/07/14 170.0 0.49 0.63
TSLA 141107P00175000 P 11/07/14 175.0 0.62 0.74
TSLA 141107P00180000 P 11/07/14 180.0 0.60 0.93
TSLA 141107P00185000 P 11/07/14 185.0 1.00 1.20
TSLA 141107P00190000 P 11/07/14 190.0 1.26 1.44
TSLA 141107P00195000 P 11/07/14 195.0 1.65 1.85
TSLA 141107P00200000 P 11/07/14 200.0 2.07 2.35
TSLA 141107P00205000 P 11/07/14 205.0 2.69 2.95
TSLA 141107P00210000 P 11/07/14 210.0 3.45 3.75
TSLA 141107P00215000 P 11/07/14 215.0 4.30 4.75
TSLA 141107P00217500 P 11/07/14 217.5 5.05 5.35
TSLA 141107P00220000 P 11/07/14 220.0 5.50 6.00
TSLA 141107P00222500 P 11/07/14 222.5 6.20 7.15
TSLA 141107P00225000 P 11/07/14 225.0 7.15 7.75
TSLA 141107P00227500 P 11/07/14 227.5 7.85 8.85
TSLA 141107P00230000 P 11/07/14 230.0 9.00 9.60
TSLA 141107P00232500 P 11/07/14 232.5 9.95 10.50
TSLA 141107P00235000 P 11/07/14 235.0 11.00 11.65
TSLA 141107P00237500 P 11/07/14 237.5 12.40 13.05
TSLA 141107P00240000 P 11/07/14 240.0 13.70 14.25
TSLA 141107P00242500 P 11/07/14 242.5 15.10 15.85
TSLA 141107P00245000 P 11/07/14 245.0 16.40 17.15
TSLA 141107P00247500 P 11/07/14 247.5 17.85 18.90
TSLA 141107P00250000 P 11/07/14 250.0 19.70 20.55
TSLA 141107P00252500 P 11/07/14 252.5 21.25 22.35
TSLA 141107P00255000 P 11/07/14 255.0 23.10 25.30
TSLA 141107P00257500 P 11/07/14 257.5 25.05 25.95
TSLA 141107P00260000 P 11/07/14 260.0 27.05 28.30
TSLA 141107P00262500 P 11/07/14 262.5 28.85 30.10
TSLA 141107P00265000 P 11/07/14 265.0 30.70 33.30
TSLA 141107P00267500 P 11/07/14 267.5 32.85 35.50
TSLA 141107P00270000 P 11/07/14 270.0 35.25 37.70
TSLA 141107P00272500 P 11/07/14 272.5 37.25 39.95
TSLA 141107P00275000 P 11/07/14 275.0 39.60 42.20
TSLA 141107P00277500 P 11/07/14 277.5 41.95 44.55
TSLA 141107P00280000 P 11/07/14 280.0 44.45 46.90
TSLA 141107P00282500 P 11/07/14 282.5 46.50 49.20
TSLA 141107P00285000 P 11/07/14 285.0 49.25 51.55
TSLA 141107P00287500 P 11/07/14 287.5 50.85 54.10
TSLA 141107P00290000 P 11/07/14 290.0 53.95 56.30
TSLA 141107P00292500 P 11/07/14 292.5 56.45 58.70
TSLA 141107P00295000 P 11/07/14 295.0 58.70 61.20
TSLA 141107P00297500 P 11/07/14 297.5 60.95 63.55
TSLA 141107P00300000 P 11/07/14 300.0 63.95 66.00
TSLA 141107P00302500 P 11/07/14 302.5 66.25 68.30
TSLA 141107P00305000 P 11/07/14 305.0 68.90 70.75
TSLA 141107P00307500 P 11/07/14 307.5 71.40 73.20
TSLA 141107P00310000 P 11/07/14 310.0 72.95 76.05
TSLA 141107P00315000 P 11/07/14 315.0 78.10 80.95
TSLA 141114C00165000 C 11/14/14 165.0 69.20 71.85
TSLA 141114C00170000 C 11/14/14 170.0 64.50 67.05
TSLA 141114C00175000 C 11/14/14 175.0 59.65 62.30
TSLA 141114C00180000 C 11/14/14 180.0 54.90 57.60
TSLA 141114C00185000 C 11/14/14 185.0 50.15 52.65
TSLA 141114C00190000 C 11/14/14 190.0 45.55 47.85
TSLA 141114C00195000 C 11/14/14 195.0 40.95 43.00
TSLA 141114C00200000 C 11/14/14 200.0 36.55 38.85
TSLA 141114C00202500 C 11/14/14 202.5 34.60 36.85
TSLA 141114C00205000 C 11/14/14 205.0 32.30 34.70
TSLA 141114C00207500 C 11/14/14 207.5 30.15 32.75
TSLA 141114C00210000 C 11/14/14 210.0 28.30 30.40
TSLA 141114C00212500 C 11/14/14 212.5 26.90 28.90
TSLA 141114C00215000 C 11/14/14 215.0 24.95 26.65
TSLA 141114C00217500 C 11/14/14 217.5 23.00 25.00
TSLA 141114C00220000 C 11/14/14 220.0 21.55 22.70
TSLA 141114C00222500 C 11/14/14 222.5 19.40 20.70
TSLA 141114C00225000 C 11/14/14 225.0 17.80 19.30
TSLA 141114C00227500 C 11/14/14 227.5 16.60 17.50
TSLA 141114C00230000 C 11/14/14 230.0 15.35 15.90
TSLA 141114C00232500 C 11/14/14 232.5 14.00 14.45
TSLA 141114C00235000 C 11/14/14 235.0 12.60 13.05
TSLA 141114C00237500 C 11/14/14 237.5 11.30 11.80
TSLA 141114C00240000 C 11/14/14 240.0 10.15 10.50
TSLA 141114C00242500 C 11/14/14 242.5 9.05 9.45
TSLA 141114C00245000 C 11/14/14 245.0 7.90 8.45
TSLA 141114C00247500 C 11/14/14 247.5 7.05 7.55
TSLA 141114C00250000 C 11/14/14 250.0 6.00 6.70
TSLA 141114C00252500 C 11/14/14 252.5 5.45 6.20
TSLA 141114C00255000 C 11/14/14 255.0 4.70 5.10
TSLA 141114C00257500 C 11/14/14 257.5 4.10 4.50
TSLA 141114C00260000 C 11/14/14 260.0 3.50 3.95
TSLA 141114C00262500 C 11/14/14 262.5 2.89 3.70
TSLA 141114C00265000 C 11/14/14 265.0 2.50 3.25
TSLA 141114C00267500 C 11/14/14 267.5 2.04 3.20
TSLA 141114C00270000 C 11/14/14 270.0 1.80 2.05
TSLA 141114C00272500 C 11/14/14 272.5 1.44 2.46
TSLA 141114C00275000 C 11/14/14 275.0 1.22 1.92
TSLA 141114C00277500 C 11/14/14 277.5 1.02 1.23
TSLA 141114C00280000 C 11/14/14 280.0 0.85 1.25
TSLA 141114C00282500 C 11/14/14 282.5 0.47 0.92
TSLA 141114C00285000 C 11/14/14 285.0 0.56 0.72
TSLA 141114C00287500 C 11/14/14 287.5 0.47 0.62
TSLA 141114C00290000 C 11/14/14 290.0 0.37 0.54
TSLA 141114C00292500 C 11/14/14 292.5 0.29 0.47
TSLA 141114C00295000 C 11/14/14 295.0 0.24 0.41
TSLA 141114C00297500 C 11/14/14 297.5 0.18 0.36
TSLA 141114C00300000 C 11/14/14 300.0 0.16 0.33
TSLA 141114C00302500 C 11/14/14 302.5 0.11 0.29
TSLA 141114C00305000 C 11/14/14 305.0 0.09 0.26
TSLA 141114C00307500 C 11/14/14 307.5 0.06 0.24
TSLA 141114C00310000 C 11/14/14 310.0 0.03 0.22
TSLA 141114P00165000 P 11/14/14 165.0 0.60 0.72
TSLA 141114P00170000 P 11/14/14 170.0 0.71 0.87
TSLA 141114P00175000 P 11/14/14 175.0 0.93 1.49
TSLA 141114P00180000 P 11/14/14 180.0 1.15 1.30
TSLA 141114P00185000 P 11/14/14 185.0 1.42 1.66
TSLA 141114P00190000 P 11/14/14 190.0 1.71 2.61
TSLA 141114P00195000 P 11/14/14 195.0 2.16 2.54
TSLA 141114P00200000 P 11/14/14 200.0 2.68 3.10
TSLA 141114P00202500 P 11/14/14 202.5 3.00 3.50
TSLA 141114P00205000 P 11/14/14 205.0 3.35 3.70
TSLA 141114P00207500 P 11/14/14 207.5 3.85 4.10
TSLA 141114P00210000 P 11/14/14 210.0 4.20 4.55
TSLA 141114P00212500 P 11/14/14 212.5 4.70 5.35
TSLA 141114P00215000 P 11/14/14 215.0 5.25 5.95
TSLA 141114P00217500 P 11/14/14 217.5 5.85 6.30
TSLA 141114P00220000 P 11/14/14 220.0 6.45 7.35
TSLA 141114P00222500 P 11/14/14 222.5 7.10 8.15
TSLA 141114P00225000 P 11/14/14 225.0 8.10 9.05
TSLA 141114P00227500 P 11/14/14 227.5 9.05 9.55
TSLA 141114P00230000 P 11/14/14 230.0 10.00 10.55
TSLA 141114P00232500 P 11/14/14 232.5 11.10 11.65
TSLA 141114P00235000 P 11/14/14 235.0 12.30 12.85
TSLA 141114P00237500 P 11/14/14 237.5 13.35 14.05
TSLA 141114P00240000 P 11/14/14 240.0 14.75 15.30
TSLA 141114P00242500 P 11/14/14 242.5 16.10 16.90
TSLA 141114P00245000 P 11/14/14 245.0 17.45 18.30
TSLA 141114P00247500 P 11/14/14 247.5 18.75 19.85
TSLA 141114P00250000 P 11/14/14 250.0 20.60 21.50
TSLA 141114P00252500 P 11/14/14 252.5 22.15 24.25
TSLA 141114P00255000 P 11/14/14 255.0 23.55 25.30
TSLA 141114P00257500 P 11/14/14 257.5 25.90 27.40
TSLA 141114P00260000 P 11/14/14 260.0 27.30 29.45
TSLA 141114P00262500 P 11/14/14 262.5 30.00 31.55
TSLA 141114P00265000 P 11/14/14 265.0 31.65 32.85
TSLA 141114P00267500 P 11/14/14 267.5 33.55 36.05
TSLA 141114P00270000 P 11/14/14 270.0 35.85 38.15
TSLA 141114P00272500 P 11/14/14 272.5 38.05 40.35
TSLA 141114P00275000 P 11/14/14 275.0 40.50 42.55
TSLA 141114P00277500 P 11/14/14 277.5 42.30 44.80
TSLA 141114P00280000 P 11/14/14 280.0 44.50 47.05
TSLA 141114P00282500 P 11/14/14 282.5 46.75 49.60
TSLA 141114P00285000 P 11/14/14 285.0 49.30 51.70
TSLA 141114P00287500 P 11/14/14 287.5 51.00 54.30
TSLA 141114P00290000 P 11/14/14 290.0 53.40 56.70
TSLA 141114P00292500 P 11/14/14 292.5 56.60 58.85
TSLA 141114P00295000 P 11/14/14 295.0 59.00 61.25
TSLA 141114P00297500 P 11/14/14 297.5 61.55 63.55
TSLA 141114P00300000 P 11/14/14 300.0 63.90 65.95
TSLA 141114P00302500 P 11/14/14 302.5 66.50 68.40
TSLA 141114P00305000 P 11/14/14 305.0 68.65 70.85
TSLA 141114P00307500 P 11/14/14 307.5 71.05 73.25
TSLA 141114P00310000 P 11/14/14 310.0 73.70 75.75
TSLA 141122C00135000 C 11/22/14 135.0 98.90 101.60
TSLA 141122C00140000 C 11/22/14 140.0 94.20 96.35
TSLA 141122C00145000 C 11/22/14 145.0 89.10 91.40
TSLA 141122C00150000 C 11/22/14 150.0 84.30 86.50
TSLA 141122C00155000 C 11/22/14 155.0 79.35 81.50
TSLA 141122C00160000 C 11/22/14 160.0 74.35 77.05
TSLA 141122C00162500 C 11/22/14 162.5 72.00 74.20
TSLA 141122C00165000 C 11/22/14 165.0 69.45 71.90
TSLA 141122C00167500 C 11/22/14 167.5 67.10 69.40
TSLA 141122C00170000 C 11/22/14 170.0 64.70 67.10
TSLA 141122C00172500 C 11/22/14 172.5 62.30 64.60
TSLA 141122C00175000 C 11/22/14 175.0 59.90 62.20
TSLA 141122C00177500 C 11/22/14 177.5 57.50 59.85
TSLA 141122C00180000 C 11/22/14 180.0 55.05 57.40
TSLA 141122C00182500 C 11/22/14 182.5 52.75 55.20
TSLA 141122C00185000 C 11/22/14 185.0 50.45 52.75
TSLA 141122C00187500 C 11/22/14 187.5 48.10 50.55
TSLA 141122C00190000 C 11/22/14 190.0 45.80 48.10
TSLA 141122C00192500 C 11/22/14 192.5 43.60 45.80
TSLA 141122C00195000 C 11/22/14 195.0 41.30 43.35
TSLA 141122C00197500 C 11/22/14 197.5 39.10 41.15
TSLA 141122C00200000 C 11/22/14 200.0 37.05 39.05
TSLA 141122C00202500 C 11/22/14 202.5 34.80 36.90
TSLA 141122C00205000 C 11/22/14 205.0 32.70 34.85
TSLA 141122C00207500 C 11/22/14 207.5 30.70 32.75
TSLA 141122C00210000 C 11/22/14 210.0 28.75 30.70
TSLA 141122C00212500 C 11/22/14 212.5 26.80 28.80
TSLA 141122C00215000 C 11/22/14 215.0 24.95 26.85
TSLA 141122C00217500 C 11/22/14 217.5 23.15 25.00
TSLA 141122C00220000 C 11/22/14 220.0 22.20 23.20
TSLA 141122C00222500 C 11/22/14 222.5 20.05 21.50
TSLA 141122C00225000 C 11/22/14 225.0 18.90 19.75
TSLA 141122C00227500 C 11/22/14 227.5 17.65 18.05
TSLA 141122C00230000 C 11/22/14 230.0 16.20 16.55
TSLA 141122C00232500 C 11/22/14 232.5 14.75 15.10
TSLA 141122C00235000 C 11/22/14 235.0 13.45 13.75
TSLA 141122C00237500 C 11/22/14 237.5 12.20 12.45
TSLA 141122C00240000 C 11/22/14 240.0 10.95 11.25
TSLA 141122C00242500 C 11/22/14 242.5 9.90 10.15
TSLA 141122C00245000 C 11/22/14 245.0 8.85 9.15
TSLA 141122C00247500 C 11/22/14 247.5 7.90 8.15
TSLA 141122C00250000 C 11/22/14 250.0 7.05 7.25
TSLA 141122C00252500 C 11/22/14 252.5 6.20 6.50
TSLA 141122C00255000 C 11/22/14 255.0 5.45 5.70
TSLA 141122C00257500 C 11/22/14 257.5 4.75 5.05
TSLA 141122C00260000 C 11/22/14 260.0 4.15 4.35
TSLA 141122C00262500 C 11/22/14 262.5 3.60 3.90
TSLA 141122C00265000 C 11/22/14 265.0 3.10 3.35
TSLA 141122C00267500 C 11/22/14 267.5 2.68 2.87
TSLA 141122C00270000 C 11/22/14 270.0 2.33 2.46
TSLA 141122C00272500 C 11/22/14 272.5 1.94 2.14
TSLA 141122C00275000 C 11/22/14 275.0 1.55 1.89
TSLA 141122C00277500 C 11/22/14 277.5 1.32 1.62
TSLA 141122C00280000 C 11/22/14 280.0 1.14 1.35
TSLA 141122C00282500 C 11/22/14 282.5 0.93 1.14
TSLA 141122C00285000 C 11/22/14 285.0 0.80 0.99
TSLA 141122C00287500 C 11/22/14 287.5 0.63 0.85
TSLA 141122C00290000 C 11/22/14 290.0 0.64 0.72
TSLA 141122C00292500 C 11/22/14 292.5 0.47 0.64
TSLA 141122C00295000 C 11/22/14 295.0 0.40 0.56
TSLA 141122C00297500 C 11/22/14 297.5 0.32 0.48
TSLA 141122C00300000 C 11/22/14 300.0 0.28 0.41
TSLA 141122C00302500 C 11/22/14 302.5 0.23 0.32
TSLA 141122C00305000 C 11/22/14 305.0 0.20 0.29
TSLA 141122C00307500 C 11/22/14 307.5 0.12 0.26
TSLA 141122C00310000 C 11/22/14 310.0 0.14 0.23
TSLA 141122C00312500 C 11/22/14 312.5 0.06 0.21
TSLA 141122C00315000 C 11/22/14 315.0 0.04 0.20
TSLA 141122C00317500 C 11/22/14 317.5 0.03 0.19
TSLA 141122C00320000 C 11/22/14 320.0 0.01 0.18
TSLA 141122C00322500 C 11/22/14 322.5 0.00 0.17
TSLA 141122C00325000 C 11/22/14 325.0 0.05 0.16
TSLA 141122C00327500 C 11/22/14 327.5 0.00 0.16
TSLA 141122C00330000 C 11/22/14 330.0 0.00 0.15
TSLA 141122C00335000 C 11/22/14 335.0 0.00 0.14
TSLA 141122C00340000 C 11/22/14 340.0 0.00 0.14
TSLA 141122C00345000 C 11/22/14 345.0 0.00 0.13
TSLA 141122C00350000 C 11/22/14 350.0 0.05 0.13
TSLA 141122C00355000 C 11/22/14 355.0 0.00 0.05
TSLA 141122C00360000 C 11/22/14 360.0 0.00 0.12
TSLA 141122C00365000 C 11/22/14 365.0 0.00 0.12
TSLA 141122C00370000 C 11/22/14 370.0 0.00 0.11
TSLA 141122C00375000 C 11/22/14 375.0 0.00 0.11
TSLA 141122C00380000 C 11/22/14 380.0 0.00 0.11
TSLA 141122C00385000 C 11/22/14 385.0 0.00 0.11
TSLA 141122C00390000 C 11/22/14 390.0 0.00 0.11
TSLA 141122C00395000 C 11/22/14 395.0 0.00 0.11
TSLA 141122C00400000 C 11/22/14 400.0 0.00 0.20
TSLA 141122C00405000 C 11/22/14 405.0 0.00 0.14
TSLA 141122C00410000 C 11/22/14 410.0 0.00 0.15
TSLA 141122C00415000 C 11/22/14 415.0 0.00 0.13
TSLA 141122C00420000 C 11/22/14 420.0 0.00 0.14
TSLA 141122C00425000 C 11/22/14 425.0 0.00 0.13
TSLA 141122C00430000 C 11/22/14 430.0 0.00 0.14
TSLA 141122C00435000 C 11/22/14 435.0 0.00 0.12
TSLA 141122C00440000 C 11/22/14 440.0 0.00 0.12
TSLA 141122C00445000 C 11/22/14 445.0 0.00 0.12
TSLA 141122C00450000 C 11/22/14 450.0 0.00 0.05
TSLA 141122C00455000 C 11/22/14 455.0 0.00 0.12
TSLA 141122C00460000 C 11/22/14 460.0 0.00 0.13
TSLA 141122C00465000 C 11/22/14 465.0 0.00 0.12
TSLA 141122C00470000 C 11/22/14 470.0 0.00 0.12
TSLA 141122C00475000 C 11/22/14 475.0 0.00 0.12
TSLA 141122C00480000 C 11/22/14 480.0 0.00 0.12
TSLA 141122C00485000 C 11/22/14 485.0 0.00 0.12
TSLA 141122C00490000 C 11/22/14 490.0 0.00 0.13
TSLA 141122C00495000 C 11/22/14 495.0 0.00 0.12
TSLA 141122P00135000 P 11/22/14 135.0 0.15 0.30
TSLA 141122P00140000 P 11/22/14 140.0 0.28 0.37
TSLA 141122P00145000 P 11/22/14 145.0 0.29 0.49
TSLA 141122P00150000 P 11/22/14 150.0 0.42 0.50
TSLA 141122P00155000 P 11/22/14 155.0 0.50 0.63
TSLA 141122P00160000 P 11/22/14 160.0 0.55 0.74
TSLA 141122P00162500 P 11/22/14 162.5 0.68 0.81
TSLA 141122P00165000 P 11/22/14 165.0 0.62 0.84
TSLA 141122P00167500 P 11/22/14 167.5 0.77 0.98
TSLA 141122P00170000 P 11/22/14 170.0 0.81 1.06
TSLA 141122P00172500 P 11/22/14 172.5 0.83 1.18
TSLA 141122P00175000 P 11/22/14 175.0 0.99 1.30
TSLA 141122P00177500 P 11/22/14 177.5 1.05 1.43
TSLA 141122P00180000 P 11/22/14 180.0 1.25 1.49
TSLA 141122P00182500 P 11/22/14 182.5 1.41 1.69
TSLA 141122P00185000 P 11/22/14 185.0 1.35 1.81
TSLA 141122P00187500 P 11/22/14 187.5 1.80 2.04
TSLA 141122P00190000 P 11/22/14 190.0 2.10 2.47
TSLA 141122P00192500 P 11/22/14 192.5 2.32 2.42
TSLA 141122P00195000 P 11/22/14 195.0 2.59 2.74
TSLA 141122P00197500 P 11/22/14 197.5 2.89 3.00
TSLA 141122P00200000 P 11/22/14 200.0 3.20 3.35
TSLA 141122P00202500 P 11/22/14 202.5 3.55 3.70
TSLA 141122P00205000 P 11/22/14 205.0 4.00 4.15
TSLA 141122P00207500 P 11/22/14 207.5 4.45 4.60
TSLA 141122P00210000 P 11/22/14 210.0 4.95 5.10
TSLA 141122P00212500 P 11/22/14 212.5 5.50 5.65
TSLA 141122P00215000 P 11/22/14 215.0 6.10 6.30
TSLA 141122P00217500 P 11/22/14 217.5 6.75 6.95
TSLA 141122P00220000 P 11/22/14 220.0 7.50 7.70
TSLA 141122P00222500 P 11/22/14 222.5 8.30 8.55
TSLA 141122P00225000 P 11/22/14 225.0 9.15 9.45
TSLA 141122P00227500 P 11/22/14 227.5 10.10 10.35
TSLA 141122P00230000 P 11/22/14 230.0 11.05 11.40
TSLA 141122P00232500 P 11/22/14 232.5 12.15 12.45
TSLA 141122P00235000 P 11/22/14 235.0 13.30 13.60
TSLA 141122P00237500 P 11/22/14 237.5 14.50 14.85
TSLA 141122P00240000 P 11/22/14 240.0 15.80 16.15
TSLA 141122P00242500 P 11/22/14 242.5 17.15 17.60
TSLA 141122P00245000 P 11/22/14 245.0 18.60 19.15
TSLA 141122P00247500 P 11/22/14 247.5 19.75 20.65
TSLA 141122P00250000 P 11/22/14 250.0 21.50 22.80
TSLA 141122P00252500 P 11/22/14 252.5 23.15 24.40
TSLA 141122P00255000 P 11/22/14 255.0 24.80 26.20
TSLA 141122P00257500 P 11/22/14 257.5 26.60 28.10
TSLA 141122P00260000 P 11/22/14 260.0 28.65 30.00
TSLA 141122P00262500 P 11/22/14 262.5 30.40 32.00
TSLA 141122P00265000 P 11/22/14 265.0 32.35 34.05
TSLA 141122P00267500 P 11/22/14 267.5 34.35 36.10
TSLA 141122P00270000 P 11/22/14 270.0 36.35 38.25
TSLA 141122P00272500 P 11/22/14 272.5 38.30 40.40
TSLA 141122P00275000 P 11/22/14 275.0 40.75 42.60
TSLA 141122P00277500 P 11/22/14 277.5 43.10 44.85
TSLA 141122P00280000 P 11/22/14 280.0 45.15 47.15
TSLA 141122P00282500 P 11/22/14 282.5 47.30 49.45
TSLA 141122P00285000 P 11/22/14 285.0 49.85 51.65
TSLA 141122P00287500 P 11/22/14 287.5 51.85 54.00
TSLA 141122P00290000 P 11/22/14 290.0 54.55 56.50
TSLA 141122P00292500 P 11/22/14 292.5 56.95 58.75
TSLA 141122P00295000 P 11/22/14 295.0 59.30 61.15
TSLA 141122P00297500 P 11/22/14 297.5 61.80 63.70
TSLA 141122P00300000 P 11/22/14 300.0 63.95 66.00
TSLA 141122P00302500 P 11/22/14 302.5 66.65 68.55
TSLA 141122P00305000 P 11/22/14 305.0 69.15 70.90
TSLA 141122P00307500 P 11/22/14 307.5 71.40 73.35
TSLA 141122P00310000 P 11/22/14 310.0 73.95 75.80
TSLA 141122P00312500 P 11/22/14 312.5 75.75 78.25
TSLA 141122P00315000 P 11/22/14 315.0 78.35 80.85
TSLA 141122P00317500 P 11/22/14 317.5 81.10 83.30
TSLA 141122P00320000 P 11/22/14 320.0 83.65 85.65
TSLA 141122P00322500 P 11/22/14 322.5 86.15 88.15
TSLA 141122P00325000 P 11/22/14 325.0 88.70 90.75
TSLA 141122P00327500 P 11/22/14 327.5 90.65 93.40
TSLA 141122P00330000 P 11/22/14 330.0 93.15 95.95
TSLA 141122P00335000 P 11/22/14 335.0 98.10 100.75
TSLA 141122P00340000 P 11/22/14 340.0 103.10 105.85
TSLA 141122P00345000 P 11/22/14 345.0 108.10 110.85
TSLA 141122P00350000 P 11/22/14 350.0 113.05 116.45
TSLA 141122P00355000 P 11/22/14 355.0 117.95 121.45
TSLA 141122P00360000 P 11/22/14 360.0 122.95 126.45
TSLA 141122P00365000 P 11/22/14 365.0 128.00 131.45
TSLA 141122P00370000 P 11/22/14 370.0 133.00 136.45
TSLA 141122P00375000 P 11/22/14 375.0 138.00 141.45
TSLA 141122P00380000 P 11/22/14 380.0 142.95 146.45
TSLA 141122P00385000 P 11/22/14 385.0 147.95 151.45
TSLA 141122P00390000 P 11/22/14 390.0 153.10 156.45
TSLA 141122P00395000 P 11/22/14 395.0 158.20 161.45
TSLA 141122P00400000 P 11/22/14 400.0 162.90 166.45
TSLA 141122P00405000 P 11/22/14 405.0 167.85 171.75
TSLA 141122P00410000 P 11/22/14 410.0 173.05 176.90
TSLA 141122P00415000 P 11/22/14 415.0 178.35 181.85
TSLA 141122P00420000 P 11/22/14 420.0 182.50 186.90
TSLA 141122P00425000 P 11/22/14 425.0 187.55 191.85
TSLA 141122P00430000 P 11/22/14 430.0 193.10 196.75
TSLA 141122P00435000 P 11/22/14 435.0 198.05 201.85
TSLA 141122P00440000 P 11/22/14 440.0 203.00 206.85
TSLA 141122P00445000 P 11/22/14 445.0 208.05 211.90
TSLA 141122P00450000 P 11/22/14 450.0 212.90 216.80
TSLA 141122P00455000 P 11/22/14 455.0 218.05 221.90
TSLA 141122P00460000 P 11/22/14 460.0 223.00 226.85
TSLA 141122P00465000 P 11/22/14 465.0 227.60 231.80
TSLA 141122P00470000 P 11/22/14 470.0 233.00 236.85
TSLA 141122P00475000 P 11/22/14 475.0 237.95 241.85
TSLA 141122P00480000 P 11/22/14 480.0 242.55 246.90
TSLA 141122P00485000 P 11/22/14 485.0 248.10 251.90
TSLA 141122P00490000 P 11/22/14 490.0 252.75 256.85
TSLA 141122P00495000 P 11/22/14 495.0 258.00 261.85
TSLA 141128C00160000 C 11/28/14 160.0 74.55 76.85
TSLA 141128C00165000 C 11/28/14 165.0 69.65 71.90
TSLA 141128C00170000 C 11/28/14 170.0 64.85 67.15
TSLA 141128C00175000 C 11/28/14 175.0 60.05 62.40
TSLA 141128C00180000 C 11/28/14 180.0 55.30 57.70
TSLA 141128C00185000 C 11/28/14 185.0 50.70 53.05
TSLA 141128C00190000 C 11/28/14 190.0 46.10 48.35
TSLA 141128C00195000 C 11/28/14 195.0 41.60 44.05
TSLA 141128C00200000 C 11/28/14 200.0 37.35 39.60
TSLA 141128C00205000 C 11/28/14 205.0 33.15 35.45
TSLA 141128C00210000 C 11/28/14 210.0 29.20 31.45
TSLA 141128C00215000 C 11/28/14 215.0 25.45 27.65
TSLA 141128C00217500 C 11/28/14 217.5 24.55 25.80
TSLA 141128C00220000 C 11/28/14 220.0 21.95 24.05
TSLA 141128C00222500 C 11/28/14 222.5 20.50 22.25
TSLA 141128C00225000 C 11/28/14 225.0 19.35 20.45
TSLA 141128C00227500 C 11/28/14 227.5 17.95 19.20
TSLA 141128C00230000 C 11/28/14 230.0 16.65 17.40
TSLA 141128C00232500 C 11/28/14 232.5 14.70 16.25
TSLA 141128C00235000 C 11/28/14 235.0 13.95 14.70
TSLA 141128C00237500 C 11/28/14 237.5 12.65 13.55
TSLA 141128C00240000 C 11/28/14 240.0 11.65 12.40
TSLA 141128C00242500 C 11/28/14 242.5 10.25 11.30
TSLA 141128C00245000 C 11/28/14 245.0 9.35 9.95
TSLA 141128C00247500 C 11/28/14 247.5 8.00 9.15
TSLA 141128C00250000 C 11/28/14 250.0 7.30 8.30
TSLA 141128C00252500 C 11/28/14 252.5 6.80 7.45
TSLA 141128C00255000 C 11/28/14 255.0 6.10 6.65
TSLA 141128C00257500 C 11/28/14 257.5 4.95 5.95
TSLA 141128C00260000 C 11/28/14 260.0 4.35 5.20
TSLA 141128C00262500 C 11/28/14 262.5 4.05 4.55
TSLA 141128C00265000 C 11/28/14 265.0 3.35 4.20
TSLA 141128C00267500 C 11/28/14 267.5 2.94 3.70
TSLA 141128C00270000 C 11/28/14 270.0 2.56 3.10
TSLA 141128C00272500 C 11/28/14 272.5 2.21 2.91
TSLA 141128C00275000 C 11/28/14 275.0 1.91 2.34
TSLA 141128C00277500 C 11/28/14 277.5 1.65 2.05
TSLA 141128C00280000 C 11/28/14 280.0 1.42 2.04
TSLA 141128C00282500 C 11/28/14 282.5 1.22 1.55
TSLA 141128C00285000 C 11/28/14 285.0 1.04 1.56
TSLA 141128C00287500 C 11/28/14 287.5 0.91 1.24
TSLA 141128C00290000 C 11/28/14 290.0 0.76 1.20
TSLA 141128C00292500 C 11/28/14 292.5 0.64 1.20
TSLA 141128C00295000 C 11/28/14 295.0 0.54 1.10
TSLA 141128C00297500 C 11/28/14 297.5 0.43 0.65
TSLA 141128C00300000 C 11/28/14 300.0 0.36 0.57
TSLA 141128C00302500 C 11/28/14 302.5 0.35 0.50
TSLA 141128C00305000 C 11/28/14 305.0 0.29 0.45
TSLA 141128C00307500 C 11/28/14 307.5 0.26 0.40
TSLA 141128C00310000 C 11/28/14 310.0 0.19 0.36
TSLA 141128P00160000 P 11/28/14 160.0 0.68 0.91
TSLA 141128P00165000 P 11/28/14 165.0 0.71 0.99
TSLA 141128P00170000 P 11/28/14 170.0 0.91 1.16
TSLA 141128P00175000 P 11/28/14 175.0 1.16 1.41
TSLA 141128P00180000 P 11/28/14 180.0 1.41 1.71
TSLA 141128P00185000 P 11/28/14 185.0 1.83 2.09
TSLA 141128P00190000 P 11/28/14 190.0 2.26 2.58
TSLA 141128P00195000 P 11/28/14 195.0 2.66 3.20
TSLA 141128P00200000 P 11/28/14 200.0 3.50 3.90
TSLA 141128P00205000 P 11/28/14 205.0 4.15 4.85
TSLA 141128P00210000 P 11/28/14 210.0 5.10 5.85
TSLA 141128P00215000 P 11/28/14 215.0 6.40 7.15
TSLA 141128P00217500 P 11/28/14 217.5 7.20 7.90
TSLA 141128P00220000 P 11/28/14 220.0 7.60 8.65
TSLA 141128P00222500 P 11/28/14 222.5 8.75 9.50
TSLA 141128P00225000 P 11/28/14 225.0 9.00 10.40
TSLA 141128P00227500 P 11/28/14 227.5 10.60 11.40
TSLA 141128P00230000 P 11/28/14 230.0 11.10 12.35
TSLA 141128P00232500 P 11/28/14 232.5 12.15 13.50
TSLA 141128P00235000 P 11/28/14 235.0 13.50 14.60
TSLA 141128P00237500 P 11/28/14 237.5 14.55 15.80
TSLA 141128P00240000 P 11/28/14 240.0 15.75 17.30
TSLA 141128P00242500 P 11/28/14 242.5 17.00 18.70
TSLA 141128P00245000 P 11/28/14 245.0 18.95 20.20
TSLA 141128P00247500 P 11/28/14 247.5 19.90 21.75
TSLA 141128P00250000 P 11/28/14 250.0 21.90 23.40
TSLA 141128P00252500 P 11/28/14 252.5 23.90 25.10
TSLA 141128P00255000 P 11/28/14 255.0 25.00 26.85
TSLA 141128P00257500 P 11/28/14 257.5 26.60 28.70
TSLA 141128P00260000 P 11/28/14 260.0 28.50 30.55
TSLA 141128P00262500 P 11/28/14 262.5 30.75 32.50
TSLA 141128P00265000 P 11/28/14 265.0 32.95 34.50
TSLA 141128P00267500 P 11/28/14 267.5 34.55 36.55
TSLA 141128P00270000 P 11/28/14 270.0 36.45 38.65
TSLA 141128P00272500 P 11/28/14 272.5 38.80 40.80
TSLA 141128P00275000 P 11/28/14 275.0 41.50 43.00
TSLA 141128P00277500 P 11/28/14 277.5 43.25 45.20
TSLA 141128P00280000 P 11/28/14 280.0 45.55 47.45
TSLA 141128P00282500 P 11/28/14 282.5 48.25 49.70
TSLA 141128P00285000 P 11/28/14 285.0 50.00 51.90
TSLA 141128P00287500 P 11/28/14 287.5 52.35 54.35
TSLA 141128P00290000 P 11/28/14 290.0 54.50 56.70
TSLA 141128P00292500 P 11/28/14 292.5 57.05 59.10
TSLA 141128P00295000 P 11/28/14 295.0 59.30 61.45
TSLA 141128P00297500 P 11/28/14 297.5 61.70 63.70
TSLA 141128P00300000 P 11/28/14 300.0 64.25 66.15
TSLA 141128P00302500 P 11/28/14 302.5 66.60 68.55
TSLA 141128P00305000 P 11/28/14 305.0 69.15 71.00
TSLA 141128P00307500 P 11/28/14 307.5 71.40 73.55
TSLA 141128P00310000 P 11/28/14 310.0 73.85 76.00
TSLA 141205C00165000 C 12/05/14 165.0 69.70 73.05
TSLA 141205C00170000 C 12/05/14 170.0 64.90 67.55
TSLA 141205C00175000 C 12/05/14 175.0 60.15 63.35
TSLA 141205C00180000 C 12/05/14 180.0 55.75 57.85
TSLA 141205C00185000 C 12/05/14 185.0 51.05 53.25
TSLA 141205C00190000 C 12/05/14 190.0 46.55 48.75
TSLA 141205C00195000 C 12/05/14 195.0 42.20 44.30
TSLA 141205C00197500 C 12/05/14 197.5 40.05 42.15
TSLA 141205C00200000 C 12/05/14 200.0 37.95 40.00
TSLA 141205C00202500 C 12/05/14 202.5 36.00 37.95
TSLA 141205C00205000 C 12/05/14 205.0 34.00 35.90
TSLA 141205C00207500 C 12/05/14 207.5 32.05 33.90
TSLA 141205C00210000 C 12/05/14 210.0 30.15 31.95
TSLA 141205C00212500 C 12/05/14 212.5 28.25 29.95
TSLA 141205C00215000 C 12/05/14 215.0 26.45 28.15
TSLA 141205C00217500 C 12/05/14 217.5 25.25 26.35
TSLA 141205C00220000 C 12/05/14 220.0 23.05 24.65
TSLA 141205C00222500 C 12/05/14 222.5 21.40 22.90
TSLA 141205C00225000 C 12/05/14 225.0 19.85 21.30
TSLA 141205C00227500 C 12/05/14 227.5 18.75 19.80
TSLA 141205C00230000 C 12/05/14 230.0 16.85 18.30
TSLA 141205C00232500 C 12/05/14 232.5 15.50 16.90
TSLA 141205C00235000 C 12/05/14 235.0 14.65 15.55
TSLA 141205C00237500 C 12/05/14 237.5 13.45 14.10
TSLA 141205C00240000 C 12/05/14 240.0 11.95 13.05
TSLA 141205C00242500 C 12/05/14 242.5 10.80 11.95
TSLA 141205C00245000 C 12/05/14 245.0 10.15 10.85
TSLA 141205C00247500 C 12/05/14 247.5 8.85 9.90
TSLA 141205C00250000 C 12/05/14 250.0 7.95 8.90
TSLA 141205C00252500 C 12/05/14 252.5 7.45 8.10
TSLA 141205C00255000 C 12/05/14 255.0 6.80 7.20
TSLA 141205C00257500 C 12/05/14 257.5 5.75 6.60
TSLA 141205C00260000 C 12/05/14 260.0 5.10 5.90
TSLA 141205C00262500 C 12/05/14 262.5 4.50 5.30
TSLA 141205C00265000 C 12/05/14 265.0 4.30 4.75
TSLA 141205C00267500 C 12/05/14 267.5 3.50 4.10
TSLA 141205C00270000 C 12/05/14 270.0 3.05 3.60
TSLA 141205C00272500 C 12/05/14 272.5 2.65 3.35
TSLA 141205C00275000 C 12/05/14 275.0 2.31 2.87
TSLA 141205C00277500 C 12/05/14 277.5 2.05 2.76
TSLA 141205C00280000 C 12/05/14 280.0 1.76 2.31
TSLA 141205C00282500 C 12/05/14 282.5 1.56 1.96
TSLA 141205C00285000 C 12/05/14 285.0 1.37 2.01
TSLA 141205C00287500 C 12/05/14 287.5 1.22 1.49
TSLA 141205C00290000 C 12/05/14 290.0 1.05 1.31
TSLA 141205C00295000 C 12/05/14 295.0 0.79 1.04
TSLA 141205C00300000 C 12/05/14 300.0 0.58 1.37
TSLA 141205P00165000 P 12/05/14 165.0 0.86 1.11
TSLA 141205P00170000 P 12/05/14 170.0 0.99 1.32
TSLA 141205P00175000 P 12/05/14 175.0 1.26 1.59
TSLA 141205P00180000 P 12/05/14 180.0 1.53 1.93
TSLA 141205P00185000 P 12/05/14 185.0 1.88 2.36
TSLA 141205P00190000 P 12/05/14 190.0 2.36 2.89
TSLA 141205P00195000 P 12/05/14 195.0 3.15 3.55
TSLA 141205P00197500 P 12/05/14 197.5 3.50 3.95
TSLA 141205P00200000 P 12/05/14 200.0 3.90 4.35
TSLA 141205P00202500 P 12/05/14 202.5 4.15 4.80
TSLA 141205P00205000 P 12/05/14 205.0 4.75 5.25
TSLA 141205P00207500 P 12/05/14 207.5 5.25 5.85
TSLA 141205P00210000 P 12/05/14 210.0 5.60 6.40
TSLA 141205P00212500 P 12/05/14 212.5 6.40 7.00
TSLA 141205P00215000 P 12/05/14 215.0 6.85 7.70
TSLA 141205P00217500 P 12/05/14 217.5 7.55 8.45
TSLA 141205P00220000 P 12/05/14 220.0 8.50 9.25
TSLA 141205P00222500 P 12/05/14 222.5 9.15 10.05
TSLA 141205P00225000 P 12/05/14 225.0 10.00 11.00
TSLA 141205P00227500 P 12/05/14 227.5 11.25 12.00
TSLA 141205P00230000 P 12/05/14 230.0 11.90 13.05
TSLA 141205P00232500 P 12/05/14 232.5 13.40 14.10
TSLA 141205P00235000 P 12/05/14 235.0 14.25 15.25
TSLA 141205P00237500 P 12/05/14 237.5 15.55 16.55
TSLA 141205P00240000 P 12/05/14 240.0 16.65 17.90
TSLA 141205P00242500 P 12/05/14 242.5 18.15 19.30
TSLA 141205P00245000 P 12/05/14 245.0 19.80 20.85
TSLA 141205P00247500 P 12/05/14 247.5 21.15 22.40
TSLA 141205P00250000 P 12/05/14 250.0 22.50 24.00
TSLA 141205P00252500 P 12/05/14 252.5 24.40 25.70
TSLA 141205P00255000 P 12/05/14 255.0 26.45 27.45
TSLA 141205P00257500 P 12/05/14 257.5 27.95 29.15
TSLA 141205P00260000 P 12/05/14 260.0 29.60 31.05
TSLA 141205P00262500 P 12/05/14 262.5 31.25 33.05
TSLA 141205P00265000 P 12/05/14 265.0 33.20 34.90
TSLA 141205P00267500 P 12/05/14 267.5 35.45 36.95
TSLA 141205P00270000 P 12/05/14 270.0 37.25 39.00
TSLA 141205P00272500 P 12/05/14 272.5 39.50 41.15
TSLA 141205P00275000 P 12/05/14 275.0 41.60 43.30
TSLA 141205P00277500 P 12/05/14 277.5 43.55 45.45
TSLA 141205P00280000 P 12/05/14 280.0 45.85 47.70
TSLA 141205P00282500 P 12/05/14 282.5 48.00 50.05
TSLA 141205P00285000 P 12/05/14 285.0 50.45 52.20
TSLA 141205P00287500 P 12/05/14 287.5 52.75 54.65
TSLA 141205P00290000 P 12/05/14 290.0 54.75 57.60
TSLA 141205P00295000 P 12/05/14 295.0 59.45 62.30
TSLA 141205P00300000 P 12/05/14 300.0 64.50 67.15
TSLA 141220C00045000 C 12/20/14 45.0 188.20 192.10
TSLA 141220C00050000 C 12/20/14 50.0 183.10 187.30
TSLA 141220C00055000 C 12/20/14 55.0 178.25 182.35
TSLA 141220C00060000 C 12/20/14 60.0 173.10 176.95
TSLA 141220C00065000 C 12/20/14 65.0 168.15 171.30
TSLA 141220C00070000 C 12/20/14 70.0 163.15 167.25
TSLA 141220C00075000 C 12/20/14 75.0 158.30 162.50
TSLA 141220C00080000 C 12/20/14 80.0 153.15 156.50
TSLA 141220C00085000 C 12/20/14 85.0 148.20 152.40
TSLA 141220C00090000 C 12/20/14 90.0 143.20 147.05
TSLA 141220C00095000 C 12/20/14 95.0 138.25 142.20
TSLA 141220C00100000 C 12/20/14 100.0 133.10 136.65
TSLA 141220C00105000 C 12/20/14 105.0 128.35 131.05
TSLA 141220C00110000 C 12/20/14 110.0 123.30 126.35
TSLA 141220C00115000 C 12/20/14 115.0 119.00 121.70
TSLA 141220C00120000 C 12/20/14 120.0 114.05 116.75
TSLA 141220C00125000 C 12/20/14 125.0 109.00 111.65
TSLA 141220C00130000 C 12/20/14 130.0 104.35 106.30
TSLA 141220C00135000 C 12/20/14 135.0 99.45 101.35
TSLA 141220C00140000 C 12/20/14 140.0 94.55 96.60
TSLA 141220C00145000 C 12/20/14 145.0 89.65 91.95
TSLA 141220C00150000 C 12/20/14 150.0 84.80 86.90
TSLA 141220C00155000 C 12/20/14 155.0 79.95 82.30
TSLA 141220C00160000 C 12/20/14 160.0 75.00 77.00
TSLA 141220C00165000 C 12/20/14 165.0 70.35 72.20
TSLA 141220C00170000 C 12/20/14 170.0 65.65 67.65
TSLA 141220C00175000 C 12/20/14 175.0 60.95 62.85
TSLA 141220C00180000 C 12/20/14 180.0 56.40 58.10
TSLA 141220C00185000 C 12/20/14 185.0 51.85 53.65
TSLA 141220C00190000 C 12/20/14 190.0 47.50 49.25
TSLA 141220C00195000 C 12/20/14 195.0 43.20 44.90
TSLA 141220C00200000 C 12/20/14 200.0 39.10 40.60
TSLA 141220C00205000 C 12/20/14 205.0 35.15 36.70
TSLA 141220C00210000 C 12/20/14 210.0 31.40 32.80
TSLA 141220C00215000 C 12/20/14 215.0 28.10 29.10
TSLA 141220C00220000 C 12/20/14 220.0 24.75 25.65
TSLA 141220C00225000 C 12/20/14 225.0 21.55 22.30
TSLA 141220C00230000 C 12/20/14 230.0 18.65 19.30
TSLA 141220C00235000 C 12/20/14 235.0 16.20 16.60
TSLA 141220C00240000 C 12/20/14 240.0 13.60 14.20
TSLA 141220C00245000 C 12/20/14 245.0 11.25 12.10
TSLA 141220C00250000 C 12/20/14 250.0 9.60 10.10
TSLA 141220C00255000 C 12/20/14 255.0 8.05 8.50
TSLA 141220C00260000 C 12/20/14 260.0 6.65 7.05
TSLA 141220C00265000 C 12/20/14 265.0 5.45 5.85
TSLA 141220C00270000 C 12/20/14 270.0 4.35 4.75
TSLA 141220C00275000 C 12/20/14 275.0 3.55 3.90
TSLA 141220C00280000 C 12/20/14 280.0 2.88 3.15
TSLA 141220C00285000 C 12/20/14 285.0 2.25 2.59
TSLA 141220C00290000 C 12/20/14 290.0 1.83 2.11
TSLA 141220C00295000 C 12/20/14 295.0 1.50 1.66
TSLA 141220C00300000 C 12/20/14 300.0 1.20 1.30
TSLA 141220C00305000 C 12/20/14 305.0 0.77 1.04
TSLA 141220C00310000 C 12/20/14 310.0 0.65 0.84
TSLA 141220C00315000 C 12/20/14 315.0 0.52 0.65
TSLA 141220C00320000 C 12/20/14 320.0 0.38 0.59
TSLA 141220C00325000 C 12/20/14 325.0 0.34 0.51
TSLA 141220C00330000 C 12/20/14 330.0 0.25 0.44
TSLA 141220C00335000 C 12/20/14 335.0 0.16 0.39
TSLA 141220C00340000 C 12/20/14 340.0 0.10 0.35
TSLA 141220C00345000 C 12/20/14 345.0 0.05 0.31
TSLA 141220C00350000 C 12/20/14 350.0 0.01 0.29
TSLA 141220C00355000 C 12/20/14 355.0 0.00 0.27
TSLA 141220C00360000 C 12/20/14 360.0 0.00 0.25
TSLA 141220C00365000 C 12/20/14 365.0 0.00 0.24
TSLA 141220C00370000 C 12/20/14 370.0 0.00 0.14
TSLA 141220C00375000 C 12/20/14 375.0 0.00 0.22
TSLA 141220C00380000 C 12/20/14 380.0 0.00 0.21
TSLA 141220C00385000 C 12/20/14 385.0 0.00 0.20
TSLA 141220C00390000 C 12/20/14 390.0 0.00 0.20
TSLA 141220C00395000 C 12/20/14 395.0 0.00 0.19
TSLA 141220C00400000 C 12/20/14 400.0 0.00 0.10
TSLA 141220C00405000 C 12/20/14 405.0 0.00 0.18
TSLA 141220C00410000 C 12/20/14 410.0 0.00 0.18
TSLA 141220C00415000 C 12/20/14 415.0 0.00 0.18
TSLA 141220C00420000 C 12/20/14 420.0 0.00 0.17
TSLA 141220C00425000 C 12/20/14 425.0 0.00 0.17
TSLA 141220C00430000 C 12/20/14 430.0 0.00 0.17
TSLA 141220C00435000 C 12/20/14 435.0 0.00 0.17
TSLA 141220C00440000 C 12/20/14 440.0 0.00 0.16
TSLA 141220C00445000 C 12/20/14 445.0 0.00 0.16
TSLA 141220C00450000 C 12/20/14 450.0 0.00 0.16
TSLA 141220C00455000 C 12/20/14 455.0 0.00 0.16
TSLA 141220C00460000 C 12/20/14 460.0 0.00 0.16
TSLA 141220C00465000 C 12/20/14 465.0 0.00 0.16
TSLA 141220C00470000 C 12/20/14 470.0 0.00 0.16
TSLA 141220C00475000 C 12/20/14 475.0 0.00 0.16
TSLA 141220C00480000 C 12/20/14 480.0 0.00 0.16
TSLA 141220C00485000 C 12/20/14 485.0 0.00 0.16
TSLA 141220C00490000 C 12/20/14 490.0 0.00 0.15
TSLA 141220C00495000 C 12/20/14 495.0 0.00 0.15
TSLA 141220C00500000 C 12/20/14 500.0 0.00 0.05
TSLA 141220C00505000 C 12/20/14 505.0 0.00 0.15
TSLA 141220P00045000 P 12/20/14 45.0 0.00 0.21
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 0.01 0.13
TSLA 141220P00070000 P 12/20/14 70.0 0.01 0.13
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.14
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.14
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.19
TSLA 141220P00090000 P 12/20/14 90.0 0.04 0.21
TSLA 141220P00095000 P 12/20/14 95.0 0.04 0.24
TSLA 141220P00100000 P 12/20/14 100.0 0.04 0.26
TSLA 141220P00105000 P 12/20/14 105.0 0.02 0.29
TSLA 141220P00110000 P 12/20/14 110.0 0.04 0.33
TSLA 141220P00115000 P 12/20/14 115.0 0.08 0.37
TSLA 141220P00120000 P 12/20/14 120.0 0.13 0.40
TSLA 141220P00125000 P 12/20/14 125.0 0.19 0.48
TSLA 141220P00130000 P 12/20/14 130.0 0.27 0.55
TSLA 141220P00135000 P 12/20/14 135.0 0.36 0.63
TSLA 141220P00140000 P 12/20/14 140.0 0.46 0.73
TSLA 141220P00145000 P 12/20/14 145.0 0.59 0.84
TSLA 141220P00150000 P 12/20/14 150.0 0.74 0.98
TSLA 141220P00155000 P 12/20/14 155.0 0.88 1.14
TSLA 141220P00160000 P 12/20/14 160.0 1.00 1.30
TSLA 141220P00165000 P 12/20/14 165.0 1.19 1.56
TSLA 141220P00170000 P 12/20/14 170.0 1.43 1.84
TSLA 141220P00175000 P 12/20/14 175.0 1.73 2.16
TSLA 141220P00180000 P 12/20/14 180.0 2.19 2.54
TSLA 141220P00185000 P 12/20/14 185.0 2.61 2.93
TSLA 141220P00190000 P 12/20/14 190.0 3.25 3.45
TSLA 141220P00195000 P 12/20/14 195.0 3.85 4.35
TSLA 141220P00200000 P 12/20/14 200.0 4.75 5.00
TSLA 141220P00205000 P 12/20/14 205.0 5.70 6.15
TSLA 141220P00210000 P 12/20/14 210.0 6.85 7.35
TSLA 141220P00215000 P 12/20/14 215.0 8.25 8.55
TSLA 141220P00220000 P 12/20/14 220.0 9.90 10.20
TSLA 141220P00225000 P 12/20/14 225.0 11.60 12.10
TSLA 141220P00230000 P 12/20/14 230.0 13.65 14.10
TSLA 141220P00235000 P 12/20/14 235.0 16.05 16.60
TSLA 141220P00240000 P 12/20/14 240.0 18.60 19.10
TSLA 141220P00245000 P 12/20/14 245.0 21.45 22.05
TSLA 141220P00250000 P 12/20/14 250.0 24.50 25.00
TSLA 141220P00255000 P 12/20/14 255.0 27.80 28.60
TSLA 141220P00260000 P 12/20/14 260.0 31.05 32.20
TSLA 141220P00265000 P 12/20/14 265.0 34.70 36.00
TSLA 141220P00270000 P 12/20/14 270.0 38.65 40.00
TSLA 141220P00275000 P 12/20/14 275.0 42.95 44.15
TSLA 141220P00280000 P 12/20/14 280.0 46.80 48.45
TSLA 141220P00285000 P 12/20/14 285.0 51.35 52.90
TSLA 141220P00290000 P 12/20/14 290.0 55.65 57.45
TSLA 141220P00295000 P 12/20/14 295.0 60.30 62.05
TSLA 141220P00300000 P 12/20/14 300.0 64.90 66.75
TSLA 141220P00305000 P 12/20/14 305.0 69.55 71.50
TSLA 141220P00310000 P 12/20/14 310.0 74.40 76.30
TSLA 141220P00315000 P 12/20/14 315.0 79.55 81.15
TSLA 141220P00320000 P 12/20/14 320.0 84.25 86.00
TSLA 141220P00325000 P 12/20/14 325.0 88.80 90.90
TSLA 141220P00330000 P 12/20/14 330.0 93.80 95.95
TSLA 141220P00335000 P 12/20/14 335.0 98.90 100.75
TSLA 141220P00340000 P 12/20/14 340.0 103.80 106.05
TSLA 141220P00345000 P 12/20/14 345.0 108.30 111.05
TSLA 141220P00350000 P 12/20/14 350.0 113.25 115.95
TSLA 141220P00355000 P 12/20/14 355.0 118.30 120.80
TSLA 141220P00360000 P 12/20/14 360.0 123.20 125.90
TSLA 141220P00365000 P 12/20/14 365.0 129.15 130.70
TSLA 141220P00370000 P 12/20/14 370.0 133.20 135.85
TSLA 141220P00375000 P 12/20/14 375.0 138.15 140.85
TSLA 141220P00380000 P 12/20/14 380.0 143.30 146.45
TSLA 141220P00385000 P 12/20/14 385.0 148.30 151.40
TSLA 141220P00390000 P 12/20/14 390.0 153.05 156.45
TSLA 141220P00395000 P 12/20/14 395.0 157.95 161.45
TSLA 141220P00400000 P 12/20/14 400.0 162.95 166.35
TSLA 141220P00405000 P 12/20/14 405.0 167.95 171.40
TSLA 141220P00410000 P 12/20/14 410.0 173.15 176.40
TSLA 141220P00415000 P 12/20/14 415.0 178.15 181.45
TSLA 141220P00420000 P 12/20/14 420.0 183.00 186.45
TSLA 141220P00425000 P 12/20/14 425.0 188.20 191.35
TSLA 141220P00430000 P 12/20/14 430.0 193.25 196.40
TSLA 141220P00435000 P 12/20/14 435.0 198.95 201.40
TSLA 141220P00440000 P 12/20/14 440.0 203.10 206.35
TSLA 141220P00445000 P 12/20/14 445.0 207.90 211.35
TSLA 141220P00450000 P 12/20/14 450.0 214.15 216.40
TSLA 141220P00455000 P 12/20/14 455.0 217.90 221.40
TSLA 141220P00460000 P 12/20/14 460.0 223.30 226.40
TSLA 141220P00465000 P 12/20/14 465.0 227.90 231.40
TSLA 141220P00470000 P 12/20/14 470.0 233.10 236.40
TSLA 141220P00475000 P 12/20/14 475.0 237.95 241.40
TSLA 141220P00480000 P 12/20/14 480.0 243.35 246.40
TSLA 141220P00485000 P 12/20/14 485.0 248.10 251.40
TSLA 141220P00490000 P 12/20/14 490.0 254.15 256.40
TSLA 141220P00495000 P 12/20/14 495.0 258.10 261.85
TSLA 141220P00500000 P 12/20/14 500.0 262.70 266.80
TSLA 141220P00505000 P 12/20/14 505.0 268.05 271.90
TSLA 150117C00010000 C 01/17/15 10.0 223.10 227.40
TSLA 150117C00012500 C 01/17/15 12.5 220.65 224.50
TSLA 150117C00015000 C 01/17/15 15.0 218.10 221.95
TSLA 150117C00018000 C 01/17/15 18.0 215.15 219.05
TSLA 150117C00020000 C 01/17/15 20.0 213.15 217.30
TSLA 150117C00023000 C 01/17/15 23.0 210.15 214.40
TSLA 150117C00025000 C 01/17/15 25.0 208.25 211.95
TSLA 150117C00028000 C 01/17/15 28.0 205.15 209.20
TSLA 150117C00030000 C 01/17/15 30.0 203.10 207.30
TSLA 150117C00032000 C 01/17/15 32.0 201.35 204.75
TSLA 150117C00035000 C 01/17/15 35.0 198.15 202.20
TSLA 150117C00037000 C 01/17/15 37.0 196.10 199.80
TSLA 150117C00040000 C 01/17/15 40.0 193.35 197.00
TSLA 150117C00042000 C 01/17/15 42.0 191.10 195.50
TSLA 150117C00045000 C 01/17/15 45.0 188.25 191.80
TSLA 150117C00047000 C 01/17/15 47.0 186.15 190.30
TSLA 150117C00050000 C 01/17/15 50.0 183.25 187.20
TSLA 150117C00052500 C 01/17/15 52.5 180.85 184.80
TSLA 150117C00055000 C 01/17/15 55.0 178.15 182.30
TSLA 150117C00057500 C 01/17/15 57.5 175.65 179.20
TSLA 150117C00060000 C 01/17/15 60.0 173.05 177.40
TSLA 150117C00062500 C 01/17/15 62.5 170.70 174.60
TSLA 150117C00065000 C 01/17/15 65.0 168.20 172.10
TSLA 150117C00067500 C 01/17/15 67.5 165.65 169.95
TSLA 150117C00070000 C 01/17/15 70.0 163.30 167.00
TSLA 150117C00072500 C 01/17/15 72.5 160.70 164.70
TSLA 150117C00075000 C 01/17/15 75.0 158.25 161.85
TSLA 150117C00077500 C 01/17/15 77.5 156.00 159.25
TSLA 150117C00080000 C 01/17/15 80.0 153.30 157.15
TSLA 150117C00082500 C 01/17/15 82.5 150.70 154.55
TSLA 150117C00085000 C 01/17/15 85.0 148.20 152.40
TSLA 150117C00087500 C 01/17/15 87.5 145.80 149.75
TSLA 150117C00090000 C 01/17/15 90.0 143.30 147.25
TSLA 150117C00092500 C 01/17/15 92.5 140.65 144.35
TSLA 150117C00095000 C 01/17/15 95.0 138.35 141.40
TSLA 150117C00097500 C 01/17/15 97.5 136.20 139.10
TSLA 150117C00100000 C 01/17/15 100.0 133.80 136.55
TSLA 150117C00105000 C 01/17/15 105.0 129.25 131.50
TSLA 150117C00110000 C 01/17/15 110.0 124.30 126.20
TSLA 150117C00115000 C 01/17/15 115.0 119.35 121.30
TSLA 150117C00120000 C 01/17/15 120.0 114.45 116.45
TSLA 150117C00125000 C 01/17/15 125.0 109.55 111.85
TSLA 150117C00130000 C 01/17/15 130.0 104.65 106.70
TSLA 150117C00135000 C 01/17/15 135.0 99.65 101.70
TSLA 150117C00140000 C 01/17/15 140.0 94.80 96.90
TSLA 150117C00145000 C 01/17/15 145.0 90.10 92.05
TSLA 150117C00150000 C 01/17/15 150.0 85.30 87.20
TSLA 150117C00155000 C 01/17/15 155.0 80.50 82.45
TSLA 150117C00160000 C 01/17/15 160.0 75.80 77.70
TSLA 150117C00165000 C 01/17/15 165.0 71.15 73.05
TSLA 150117C00170000 C 01/17/15 170.0 66.55 68.45
TSLA 150117C00175000 C 01/17/15 175.0 62.05 63.90
TSLA 150117C00180000 C 01/17/15 180.0 57.55 59.40
TSLA 150117C00185000 C 01/17/15 185.0 53.30 55.20
TSLA 150117C00190000 C 01/17/15 190.0 49.10 50.80
TSLA 150117C00195000 C 01/17/15 195.0 45.00 46.65
TSLA 150117C00200000 C 01/17/15 200.0 41.05 42.35
TSLA 150117C00205000 C 01/17/15 205.0 37.40 38.70
TSLA 150117C00210000 C 01/17/15 210.0 34.35 35.35
TSLA 150117C00215000 C 01/17/15 215.0 30.35 31.60
TSLA 150117C00220000 C 01/17/15 220.0 27.55 28.45
TSLA 150117C00225000 C 01/17/15 225.0 24.15 25.30
TSLA 150117C00230000 C 01/17/15 230.0 21.70 22.40
TSLA 150117C00235000 C 01/17/15 235.0 19.00 19.85
TSLA 150117C00240000 C 01/17/15 240.0 16.50 17.40
TSLA 150117C00245000 C 01/17/15 245.0 14.35 15.20
TSLA 150117C00250000 C 01/17/15 250.0 12.40 13.20
TSLA 150117C00255000 C 01/17/15 255.0 11.00 11.45
TSLA 150117C00260000 C 01/17/15 260.0 9.45 9.85
TSLA 150117C00265000 C 01/17/15 265.0 7.85 8.45
TSLA 150117C00270000 C 01/17/15 270.0 6.75 7.20
TSLA 150117C00275000 C 01/17/15 275.0 5.60 6.10
TSLA 150117C00280000 C 01/17/15 280.0 4.85 5.20
TSLA 150117C00285000 C 01/17/15 285.0 3.90 4.40
TSLA 150117C00290000 C 01/17/15 290.0 3.25 3.70
TSLA 150117C00295000 C 01/17/15 295.0 2.69 3.10
TSLA 150117C00300000 C 01/17/15 300.0 2.30 2.70
TSLA 150117C00305000 C 01/17/15 305.0 1.82 2.30
TSLA 150117C00310000 C 01/17/15 310.0 1.51 1.91
TSLA 150117C00315000 C 01/17/15 315.0 1.23 1.61
TSLA 150117C00320000 C 01/17/15 320.0 1.03 1.43
TSLA 150117C00325000 C 01/17/15 325.0 0.81 1.24
TSLA 150117C00330000 C 01/17/15 330.0 0.74 1.08
TSLA 150117C00335000 C 01/17/15 335.0 0.60 0.94
TSLA 150117C00340000 C 01/17/15 340.0 0.56 0.84
TSLA 150117C00345000 C 01/17/15 345.0 0.45 0.71
TSLA 150117C00350000 C 01/17/15 350.0 0.37 0.65
TSLA 150117C00355000 C 01/17/15 355.0 0.28 0.57
TSLA 150117C00360000 C 01/17/15 360.0 0.24 0.51
TSLA 150117C00365000 C 01/17/15 365.0 0.30 0.47
TSLA 150117C00370000 C 01/17/15 370.0 0.12 0.44
TSLA 150117C00375000 C 01/17/15 375.0 0.20 0.41
TSLA 150117C00380000 C 01/17/15 380.0 0.12 0.38
TSLA 150117C00385000 C 01/17/15 385.0 0.00 0.37
TSLA 150117C00390000 C 01/17/15 390.0 0.05 0.34
TSLA 150117C00395000 C 01/17/15 395.0 0.05 0.32
TSLA 150117C00400000 C 01/17/15 400.0 0.10 0.30
TSLA 150117C00405000 C 01/17/15 405.0 0.00 0.29
TSLA 150117C00410000 C 01/17/15 410.0 0.00 0.28
TSLA 150117C00415000 C 01/17/15 415.0 0.00 0.27
TSLA 150117C00420000 C 01/17/15 420.0 0.00 0.27
TSLA 150117C00425000 C 01/17/15 425.0 0.00 0.26
TSLA 150117C00430000 C 01/17/15 430.0 0.00 0.25
TSLA 150117C00435000 C 01/17/15 435.0 0.00 0.25
TSLA 150117C00440000 C 01/17/15 440.0 0.00 0.24
TSLA 150117C00445000 C 01/17/15 445.0 0.00 0.24
TSLA 150117C00450000 C 01/17/15 450.0 0.00 0.15
TSLA 150117C00455000 C 01/17/15 455.0 0.00 0.23
TSLA 150117C00460000 C 01/17/15 460.0 0.00 0.23
TSLA 150117C00465000 C 01/17/15 465.0 0.00 0.22
TSLA 150117C00470000 C 01/17/15 470.0 0.00 0.22
TSLA 150117C00475000 C 01/17/15 475.0 0.00 0.22
TSLA 150117C00480000 C 01/17/15 480.0 0.00 0.22
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.22
TSLA 150117C00490000 C 01/17/15 490.0 0.00 0.21
TSLA 150117C00495000 C 01/17/15 495.0 0.00 0.21
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.11
TSLA 150117C00505000 C 01/17/15 505.0 0.00 0.21
TSLA 150117C00510000 C 01/17/15 510.0 0.00 0.06
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.05
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.20
TSLA 150117P00015000 P 01/17/15 15.0 0.00 0.02
TSLA 150117P00018000 P 01/17/15 18.0 0.00 0.02
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.20
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.20
TSLA 150117P00025000 P 01/17/15 25.0 0.00 0.17
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.17
TSLA 150117P00030000 P 01/17/15 30.0 0.00 0.01
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.21
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.21
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 0.06
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 0.14
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.14
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.15
TSLA 150117P00070000 P 01/17/15 70.0 0.01 0.19
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.23
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.29
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.31
TSLA 150117P00080000 P 01/17/15 80.0 0.02 0.25
TSLA 150117P00082500 P 01/17/15 82.5 0.00 0.34
TSLA 150117P00085000 P 01/17/15 85.0 0.05 0.35
TSLA 150117P00087500 P 01/17/15 87.5 0.01 0.37
TSLA 150117P00090000 P 01/17/15 90.0 0.03 0.39
TSLA 150117P00092500 P 01/17/15 92.5 0.04 0.22
TSLA 150117P00095000 P 01/17/15 95.0 0.10 0.30
TSLA 150117P00097500 P 01/17/15 97.5 0.04 0.45
TSLA 150117P00100000 P 01/17/15 100.0 0.25 0.33
TSLA 150117P00105000 P 01/17/15 105.0 0.12 0.35
TSLA 150117P00110000 P 01/17/15 110.0 0.18 0.57
TSLA 150117P00115000 P 01/17/15 115.0 0.25 0.65
TSLA 150117P00120000 P 01/17/15 120.0 0.33 0.73
TSLA 150117P00125000 P 01/17/15 125.0 0.47 0.71
TSLA 150117P00130000 P 01/17/15 130.0 0.57 0.92
TSLA 150117P00135000 P 01/17/15 135.0 0.70 0.95
TSLA 150117P00140000 P 01/17/15 140.0 0.89 1.20
TSLA 150117P00145000 P 01/17/15 145.0 1.06 1.30
TSLA 150117P00150000 P 01/17/15 150.0 1.30 1.45
TSLA 150117P00155000 P 01/17/15 155.0 1.52 1.75
TSLA 150117P00160000 P 01/17/15 160.0 1.79 1.99
TSLA 150117P00165000 P 01/17/15 165.0 2.10 2.39
TSLA 150117P00170000 P 01/17/15 170.0 2.37 2.81
TSLA 150117P00175000 P 01/17/15 175.0 2.84 3.30
TSLA 150117P00180000 P 01/17/15 180.0 3.50 3.85
TSLA 150117P00185000 P 01/17/15 185.0 4.15 4.50
TSLA 150117P00190000 P 01/17/15 190.0 4.90 5.20
TSLA 150117P00195000 P 01/17/15 195.0 5.70 6.10
TSLA 150117P00200000 P 01/17/15 200.0 6.70 7.15
TSLA 150117P00205000 P 01/17/15 205.0 8.05 8.40
TSLA 150117P00210000 P 01/17/15 210.0 9.35 9.70
TSLA 150117P00215000 P 01/17/15 215.0 10.70 11.25
TSLA 150117P00220000 P 01/17/15 220.0 12.55 13.00
TSLA 150117P00225000 P 01/17/15 225.0 14.60 14.95
TSLA 150117P00230000 P 01/17/15 230.0 16.45 17.15
TSLA 150117P00235000 P 01/17/15 235.0 18.95 19.60
TSLA 150117P00240000 P 01/17/15 240.0 21.45 22.25
TSLA 150117P00245000 P 01/17/15 245.0 24.35 25.00
TSLA 150117P00250000 P 01/17/15 250.0 27.35 28.15
TSLA 150117P00255000 P 01/17/15 255.0 30.35 31.65
TSLA 150117P00260000 P 01/17/15 260.0 33.90 34.80
TSLA 150117P00265000 P 01/17/15 265.0 37.65 38.40
TSLA 150117P00270000 P 01/17/15 270.0 41.15 42.30
TSLA 150117P00275000 P 01/17/15 275.0 45.00 46.25
TSLA 150117P00280000 P 01/17/15 280.0 49.35 50.40
TSLA 150117P00285000 P 01/17/15 285.0 53.50 54.65
TSLA 150117P00290000 P 01/17/15 290.0 57.65 59.00
TSLA 150117P00295000 P 01/17/15 295.0 62.10 63.45
TSLA 150117P00300000 P 01/17/15 300.0 66.30 68.00
TSLA 150117P00305000 P 01/17/15 305.0 70.85 72.60
TSLA 150117P00310000 P 01/17/15 310.0 75.50 77.30
TSLA 150117P00315000 P 01/17/15 315.0 80.60 82.00
TSLA 150117P00320000 P 01/17/15 320.0 85.20 86.75
TSLA 150117P00325000 P 01/17/15 325.0 89.60 91.60
TSLA 150117P00330000 P 01/17/15 330.0 94.80 96.40
TSLA 150117P00335000 P 01/17/15 335.0 99.75 101.25
TSLA 150117P00340000 P 01/17/15 340.0 104.65 106.15
TSLA 150117P00345000 P 01/17/15 345.0 109.55 111.05
TSLA 150117P00350000 P 01/17/15 350.0 114.10 115.95
TSLA 150117P00355000 P 01/17/15 355.0 118.80 120.90
TSLA 150117P00360000 P 01/17/15 360.0 124.00 125.85
TSLA 150117P00365000 P 01/17/15 365.0 128.90 130.80
TSLA 150117P00370000 P 01/17/15 370.0 133.95 135.75
TSLA 150117P00375000 P 01/17/15 375.0 139.10 140.85
TSLA 150117P00380000 P 01/17/15 380.0 143.80 145.70
TSLA 150117P00385000 P 01/17/15 385.0 148.65 150.65
TSLA 150117P00390000 P 01/17/15 390.0 153.75 155.65
TSLA 150117P00395000 P 01/17/15 395.0 158.65 160.60
TSLA 150117P00400000 P 01/17/15 400.0 163.80 165.65
TSLA 150117P00405000 P 01/17/15 405.0 168.20 170.95
TSLA 150117P00410000 P 01/17/15 410.0 173.10 175.85
TSLA 150117P00415000 P 01/17/15 415.0 178.10 181.40
TSLA 150117P00420000 P 01/17/15 420.0 183.15 186.40
TSLA 150117P00425000 P 01/17/15 425.0 188.05 191.40
TSLA 150117P00430000 P 01/17/15 430.0 193.15 196.50
TSLA 150117P00435000 P 01/17/15 435.0 198.05 201.40
TSLA 150117P00440000 P 01/17/15 440.0 204.05 206.35
TSLA 150117P00445000 P 01/17/15 445.0 208.35 211.35
TSLA 150117P00450000 P 01/17/15 450.0 213.30 216.35
TSLA 150117P00455000 P 01/17/15 455.0 218.20 221.50
TSLA 150117P00460000 P 01/17/15 460.0 223.10 226.50
TSLA 150117P00465000 P 01/17/15 465.0 227.95 231.45
TSLA 150117P00470000 P 01/17/15 470.0 233.20 236.45
TSLA 150117P00475000 P 01/17/15 475.0 238.00 241.45
TSLA 150117P00480000 P 01/17/15 480.0 243.10 246.45
TSLA 150117P00485000 P 01/17/15 485.0 248.15 251.45
TSLA 150117P00490000 P 01/17/15 490.0 253.00 256.45
TSLA 150117P00495000 P 01/17/15 495.0 257.95 261.45
TSLA 150117P00500000 P 01/17/15 500.0 263.05 266.45
TSLA 150117P00505000 P 01/17/15 505.0 268.10 271.45
TSLA 150117P00510000 P 01/17/15 510.0 273.00 276.45
TSLA 150117P00515000 P 01/17/15 515.0 278.20 281.45
TSLA 150320C00005000 C 03/20/15 5.0 228.20 232.40
TSLA 150320C00010000 C 03/20/15 10.0 223.30 227.25
TSLA 150320C00015000 C 03/20/15 15.0 218.30 222.25
TSLA 150320C00020000 C 03/20/15 20.0 213.20 217.40
TSLA 150320C00022500 C 03/20/15 22.5 210.65 215.05
TSLA 150320C00025000 C 03/20/15 25.0 208.30 212.25
TSLA 150320C00030000 C 03/20/15 30.0 203.20 207.45
TSLA 150320C00035000 C 03/20/15 35.0 198.35 202.35
TSLA 150320C00040000 C 03/20/15 40.0 193.35 197.40
TSLA 150320C00045000 C 03/20/15 45.0 188.00 192.40
TSLA 150320C00050000 C 03/20/15 50.0 183.35 187.40
TSLA 150320C00055000 C 03/20/15 55.0 178.30 182.55
TSLA 150320C00060000 C 03/20/15 60.0 173.20 177.50
TSLA 150320C00065000 C 03/20/15 65.0 168.35 172.50
TSLA 150320C00070000 C 03/20/15 70.0 163.20 167.50
TSLA 150320C00075000 C 03/20/15 75.0 158.65 162.15
TSLA 150320C00080000 C 03/20/15 80.0 153.75 157.20
TSLA 150320C00085000 C 03/20/15 85.0 148.80 152.20
TSLA 150320C00090000 C 03/20/15 90.0 143.95 146.60
TSLA 150320C00095000 C 03/20/15 95.0 139.05 141.85
TSLA 150320C00100000 C 03/20/15 100.0 134.45 136.80
TSLA 150320C00105000 C 03/20/15 105.0 129.55 131.90
TSLA 150320C00110000 C 03/20/15 110.0 124.70 127.05
TSLA 150320C00115000 C 03/20/15 115.0 119.85 121.95
TSLA 150320C00120000 C 03/20/15 120.0 115.00 117.40
TSLA 150320C00125000 C 03/20/15 125.0 110.25 112.60
TSLA 150320C00130000 C 03/20/15 130.0 105.45 107.60
TSLA 150320C00135000 C 03/20/15 135.0 100.65 102.95
TSLA 150320C00140000 C 03/20/15 140.0 96.10 98.15
TSLA 150320C00145000 C 03/20/15 145.0 91.35 93.75
TSLA 150320C00150000 C 03/20/15 150.0 86.90 89.00
TSLA 150320C00155000 C 03/20/15 155.0 82.40 84.70
TSLA 150320C00160000 C 03/20/15 160.0 78.00 80.05
TSLA 150320C00165000 C 03/20/15 165.0 73.65 75.50
TSLA 150320C00170000 C 03/20/15 170.0 69.40 71.25
TSLA 150320C00175000 C 03/20/15 175.0 65.20 67.20
TSLA 150320C00180000 C 03/20/15 180.0 61.25 63.05
TSLA 150320C00185000 C 03/20/15 185.0 57.30 59.20
TSLA 150320C00190000 C 03/20/15 190.0 53.50 55.25
TSLA 150320C00195000 C 03/20/15 195.0 49.85 51.45
TSLA 150320C00200000 C 03/20/15 200.0 46.30 48.20
TSLA 150320C00205000 C 03/20/15 205.0 42.90 44.75
TSLA 150320C00210000 C 03/20/15 210.0 39.60 41.10
TSLA 150320C00215000 C 03/20/15 215.0 36.60 38.25
TSLA 150320C00220000 C 03/20/15 220.0 33.70 35.00
TSLA 150320C00225000 C 03/20/15 225.0 30.90 32.40
TSLA 150320C00230000 C 03/20/15 230.0 28.75 29.50
TSLA 150320C00235000 C 03/20/15 235.0 25.85 27.00
TSLA 150320C00240000 C 03/20/15 240.0 23.65 24.60
TSLA 150320C00245000 C 03/20/15 245.0 21.95 22.65
TSLA 150320C00250000 C 03/20/15 250.0 19.60 20.60
TSLA 150320C00255000 C 03/20/15 255.0 17.60 18.75
TSLA 150320C00260000 C 03/20/15 260.0 15.90 16.95
TSLA 150320C00265000 C 03/20/15 265.0 14.30 15.35
TSLA 150320C00270000 C 03/20/15 270.0 12.85 13.85
TSLA 150320C00275000 C 03/20/15 275.0 11.55 12.45
TSLA 150320C00280000 C 03/20/15 280.0 10.80 11.25
TSLA 150320C00285000 C 03/20/15 285.0 9.25 10.00
TSLA 150320C00290000 C 03/20/15 290.0 8.35 9.00
TSLA 150320C00295000 C 03/20/15 295.0 7.45 8.10
TSLA 150320C00300000 C 03/20/15 300.0 6.65 7.25
TSLA 150320C00305000 C 03/20/15 305.0 5.90 6.50
TSLA 150320C00310000 C 03/20/15 310.0 5.25 5.80
TSLA 150320C00315000 C 03/20/15 315.0 4.80 5.20
TSLA 150320C00320000 C 03/20/15 320.0 4.15 4.65
TSLA 150320C00325000 C 03/20/15 325.0 3.70 4.15
TSLA 150320C00330000 C 03/20/15 330.0 3.25 3.80
TSLA 150320C00335000 C 03/20/15 335.0 2.89 3.35
TSLA 150320C00340000 C 03/20/15 340.0 2.54 3.05
TSLA 150320C00345000 C 03/20/15 345.0 2.24 2.69
TSLA 150320C00350000 C 03/20/15 350.0 1.98 2.41
TSLA 150320C00355000 C 03/20/15 355.0 1.74 2.16
TSLA 150320C00360000 C 03/20/15 360.0 1.54 1.97
TSLA 150320C00365000 C 03/20/15 365.0 1.38 1.77
TSLA 150320C00370000 C 03/20/15 370.0 1.21 1.58
TSLA 150320C00375000 C 03/20/15 375.0 1.18 1.41
TSLA 150320C00380000 C 03/20/15 380.0 0.95 1.37
TSLA 150320C00385000 C 03/20/15 385.0 0.81 1.19
TSLA 150320C00390000 C 03/20/15 390.0 0.69 1.07
TSLA 150320C00395000 C 03/20/15 395.0 0.65 1.01
TSLA 150320C00400000 C 03/20/15 400.0 0.60 0.93
TSLA 150320C00405000 C 03/20/15 405.0 0.47 0.85
TSLA 150320C00410000 C 03/20/15 410.0 0.40 0.81
TSLA 150320C00415000 C 03/20/15 415.0 0.33 0.75
TSLA 150320C00420000 C 03/20/15 420.0 0.37 0.69
TSLA 150320C00425000 C 03/20/15 425.0 0.32 0.67
TSLA 150320C00430000 C 03/20/15 430.0 0.28 0.62
TSLA 150320C00435000 C 03/20/15 435.0 0.24 0.58
TSLA 150320C00440000 C 03/20/15 440.0 0.20 0.54
TSLA 150320C00445000 C 03/20/15 445.0 0.17 0.51
TSLA 150320C00450000 C 03/20/15 450.0 0.14 0.48
TSLA 150320C00455000 C 03/20/15 455.0 0.12 0.48
TSLA 150320C00460000 C 03/20/15 460.0 0.09 0.45
TSLA 150320C00465000 C 03/20/15 465.0 0.07 0.43
TSLA 150320C00470000 C 03/20/15 470.0 0.05 0.42
TSLA 150320C00475000 C 03/20/15 475.0 0.02 0.40
TSLA 150320C00480000 C 03/20/15 480.0 0.01 0.37
TSLA 150320C00485000 C 03/20/15 485.0 0.00 0.36
TSLA 150320C00490000 C 03/20/15 490.0 0.00 0.36
TSLA 150320C00495000 C 03/20/15 495.0 0.00 0.34
TSLA 150320C00500000 C 03/20/15 500.0 0.05 0.33
TSLA 150320C00505000 C 03/20/15 505.0 0.00 0.32
TSLA 150320C00510000 C 03/20/15 510.0 0.00 0.31
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.31
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.30
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.29
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.29
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.28
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.27
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.27
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.27
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.26
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.26
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.21
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
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 0.22
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 0.14
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.15
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.29
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.31
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.34
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.38
TSLA 150320P00070000 P 03/20/15 70.0 0.01 0.41
TSLA 150320P00075000 P 03/20/15 75.0 0.05 0.46
TSLA 150320P00080000 P 03/20/15 80.0 0.11 0.52
TSLA 150320P00085000 P 03/20/15 85.0 0.18 0.58
TSLA 150320P00090000 P 03/20/15 90.0 0.25 0.66
TSLA 150320P00095000 P 03/20/15 95.0 0.34 0.74
TSLA 150320P00100000 P 03/20/15 100.0 0.47 0.84
TSLA 150320P00105000 P 03/20/15 105.0 0.59 0.96
TSLA 150320P00110000 P 03/20/15 110.0 0.75 1.10
TSLA 150320P00115000 P 03/20/15 115.0 0.92 1.25
TSLA 150320P00120000 P 03/20/15 120.0 1.10 1.43
TSLA 150320P00125000 P 03/20/15 125.0 1.35 1.64
TSLA 150320P00130000 P 03/20/15 130.0 1.60 1.89
TSLA 150320P00135000 P 03/20/15 135.0 1.73 2.17
TSLA 150320P00140000 P 03/20/15 140.0 2.17 2.49
TSLA 150320P00145000 P 03/20/15 145.0 2.58 2.92
TSLA 150320P00150000 P 03/20/15 150.0 3.00 3.25
TSLA 150320P00155000 P 03/20/15 155.0 3.50 3.85
TSLA 150320P00160000 P 03/20/15 160.0 4.05 4.45
TSLA 150320P00165000 P 03/20/15 165.0 4.60 5.10
TSLA 150320P00170000 P 03/20/15 170.0 5.40 5.80
TSLA 150320P00175000 P 03/20/15 175.0 6.15 6.65
TSLA 150320P00180000 P 03/20/15 180.0 7.20 7.60
TSLA 150320P00185000 P 03/20/15 185.0 8.15 8.65
TSLA 150320P00190000 P 03/20/15 190.0 9.35 9.80
TSLA 150320P00195000 P 03/20/15 195.0 10.65 11.10
TSLA 150320P00200000 P 03/20/15 200.0 12.10 12.55
TSLA 150320P00205000 P 03/20/15 205.0 13.55 14.10
TSLA 150320P00210000 P 03/20/15 210.0 15.40 15.85
TSLA 150320P00215000 P 03/20/15 215.0 17.15 17.80
TSLA 150320P00220000 P 03/20/15 220.0 19.15 19.85
TSLA 150320P00225000 P 03/20/15 225.0 21.35 22.00
TSLA 150320P00230000 P 03/20/15 230.0 23.65 24.40
TSLA 150320P00235000 P 03/20/15 235.0 26.15 26.95
TSLA 150320P00240000 P 03/20/15 240.0 28.75 29.70
TSLA 150320P00245000 P 03/20/15 245.0 31.60 32.35
TSLA 150320P00250000 P 03/20/15 250.0 34.70 35.25
TSLA 150320P00255000 P 03/20/15 255.0 37.45 38.60
TSLA 150320P00260000 P 03/20/15 260.0 40.90 41.90
TSLA 150320P00265000 P 03/20/15 265.0 44.15 45.35
TSLA 150320P00270000 P 03/20/15 270.0 47.60 48.90
TSLA 150320P00275000 P 03/20/15 275.0 51.35 52.60
TSLA 150320P00280000 P 03/20/15 280.0 54.85 56.40
TSLA 150320P00285000 P 03/20/15 285.0 58.80 60.25
TSLA 150320P00290000 P 03/20/15 290.0 62.80 64.25
TSLA 150320P00295000 P 03/20/15 295.0 66.75 68.35
TSLA 150320P00300000 P 03/20/15 300.0 71.00 72.55
TSLA 150320P00305000 P 03/20/15 305.0 75.50 76.80
TSLA 150320P00310000 P 03/20/15 310.0 79.60 81.10
TSLA 150320P00315000 P 03/20/15 315.0 83.80 85.55
TSLA 150320P00320000 P 03/20/15 320.0 88.40 90.00
TSLA 150320P00325000 P 03/20/15 325.0 92.95 94.50
TSLA 150320P00330000 P 03/20/15 330.0 97.25 99.10
TSLA 150320P00335000 P 03/20/15 335.0 101.90 103.70
TSLA 150320P00340000 P 03/20/15 340.0 107.10 108.35
TSLA 150320P00345000 P 03/20/15 345.0 111.25 113.05
TSLA 150320P00350000 P 03/20/15 350.0 115.50 117.75
TSLA 150320P00355000 P 03/20/15 355.0 120.65 122.65
TSLA 150320P00360000 P 03/20/15 360.0 125.40 127.30
TSLA 150320P00365000 P 03/20/15 365.0 130.50 132.25
TSLA 150320P00370000 P 03/20/15 370.0 135.05 136.95
TSLA 150320P00375000 P 03/20/15 375.0 139.90 141.80
TSLA 150320P00380000 P 03/20/15 380.0 144.90 146.65
TSLA 150320P00385000 P 03/20/15 385.0 149.60 151.55
TSLA 150320P00390000 P 03/20/15 390.0 154.50 156.55
TSLA 150320P00395000 P 03/20/15 395.0 159.20 161.35
TSLA 150320P00400000 P 03/20/15 400.0 164.30 166.25
TSLA 150320P00405000 P 03/20/15 405.0 168.85 171.30
TSLA 150320P00410000 P 03/20/15 410.0 173.75 176.10
TSLA 150320P00415000 P 03/20/15 415.0 178.75 181.05
TSLA 150320P00420000 P 03/20/15 420.0 183.60 186.30
TSLA 150320P00425000 P 03/20/15 425.0 188.60 190.95
TSLA 150320P00430000 P 03/20/15 430.0 193.75 195.90
TSLA 150320P00435000 P 03/20/15 435.0 198.45 201.15
TSLA 150320P00440000 P 03/20/15 440.0 203.35 206.10
TSLA 150320P00445000 P 03/20/15 445.0 208.35 211.15
TSLA 150320P00450000 P 03/20/15 450.0 213.35 216.05
TSLA 150320P00455000 P 03/20/15 455.0 218.25 221.00
TSLA 150320P00460000 P 03/20/15 460.0 223.30 226.00
TSLA 150320P00465000 P 03/20/15 465.0 228.25 231.00
TSLA 150320P00470000 P 03/20/15 470.0 233.25 235.95
TSLA 150320P00475000 P 03/20/15 475.0 238.20 241.00
TSLA 150320P00480000 P 03/20/15 480.0 243.15 245.90
TSLA 150320P00485000 P 03/20/15 485.0 248.20 250.90
TSLA 150320P00490000 P 03/20/15 490.0 253.20 255.95
TSLA 150320P00495000 P 03/20/15 495.0 258.15 260.90
TSLA 150320P00500000 P 03/20/15 500.0 263.15 266.40
TSLA 150320P00505000 P 03/20/15 505.0 268.15 271.40
TSLA 150320P00510000 P 03/20/15 510.0 273.00 276.35
TSLA 150320P00515000 P 03/20/15 515.0 278.00 281.35
TSLA 150320P00520000 P 03/20/15 520.0 283.00 286.35
TSLA 150320P00525000 P 03/20/15 525.0 288.10 291.35
TSLA 150320P00530000 P 03/20/15 530.0 293.10 296.35
TSLA 150320P00535000 P 03/20/15 535.0 298.10 301.30
TSLA 150320P00540000 P 03/20/15 540.0 303.10 306.30
TSLA 150320P00545000 P 03/20/15 545.0 308.10 311.30
TSLA 150320P00550000 P 03/20/15 550.0 312.95 316.30
TSLA 150320P00555000 P 03/20/15 555.0 317.95 321.30
TSLA 150320P00560000 P 03/20/15 560.0 322.90 326.40
TSLA 150619C00035000 C 06/19/15 35.0 198.20 202.00
TSLA 150619C00040000 C 06/19/15 40.0 193.10 197.60
TSLA 150619C00045000 C 06/19/15 45.0 187.80 192.10
TSLA 150619C00050000 C 06/19/15 50.0 183.00 187.50
TSLA 150619C00055000 C 06/19/15 55.0 178.55 182.10
TSLA 150619C00060000 C 06/19/15 60.0 173.70 177.15
TSLA 150619C00065000 C 06/19/15 65.0 168.75 172.20
TSLA 150619C00070000 C 06/19/15 70.0 163.80 167.30
TSLA 150619C00075000 C 06/19/15 75.0 158.90 161.90
TSLA 150619C00080000 C 06/19/15 80.0 154.00 157.00
TSLA 150619C00085000 C 06/19/15 85.0 149.20 151.90
TSLA 150619C00090000 C 06/19/15 90.0 144.35 147.10
TSLA 150619C00095000 C 06/19/15 95.0 139.50 142.35
TSLA 150619C00100000 C 06/19/15 100.0 134.70 137.50
TSLA 150619C00105000 C 06/19/15 105.0 129.85 132.85
TSLA 150619C00110000 C 06/19/15 110.0 125.20 128.15
TSLA 150619C00115000 C 06/19/15 115.0 120.50 123.15
TSLA 150619C00120000 C 06/19/15 120.0 115.85 118.95
TSLA 150619C00125000 C 06/19/15 125.0 111.25 113.85
TSLA 150619C00130000 C 06/19/15 130.0 106.75 109.25
TSLA 150619C00135000 C 06/19/15 135.0 102.20 104.90
TSLA 150619C00140000 C 06/19/15 140.0 97.85 100.50
TSLA 150619C00145000 C 06/19/15 145.0 93.50 96.15
TSLA 150619C00150000 C 06/19/15 150.0 89.25 91.60
TSLA 150619C00155000 C 06/19/15 155.0 85.10 87.55
TSLA 150619C00160000 C 06/19/15 160.0 80.85 83.45
TSLA 150619C00165000 C 06/19/15 165.0 76.90 79.55
TSLA 150619C00170000 C 06/19/15 170.0 73.10 75.40
TSLA 150619C00175000 C 06/19/15 175.0 69.25 71.75
TSLA 150619C00180000 C 06/19/15 180.0 65.55 68.05
TSLA 150619C00185000 C 06/19/15 185.0 61.95 64.40
TSLA 150619C00190000 C 06/19/15 190.0 58.55 60.75
TSLA 150619C00195000 C 06/19/15 195.0 55.20 57.25
TSLA 150619C00200000 C 06/19/15 200.0 52.00 54.20
TSLA 150619C00205000 C 06/19/15 205.0 48.90 51.05
TSLA 150619C00210000 C 06/19/15 210.0 46.00 47.90
TSLA 150619C00215000 C 06/19/15 215.0 43.15 45.00
TSLA 150619C00220000 C 06/19/15 220.0 40.35 42.35
TSLA 150619C00225000 C 06/19/15 225.0 37.75 39.70
TSLA 150619C00230000 C 06/19/15 230.0 35.25 37.15
TSLA 150619C00235000 C 06/19/15 235.0 33.00 34.65
TSLA 150619C00240000 C 06/19/15 240.0 30.85 32.40
TSLA 150619C00245000 C 06/19/15 245.0 28.65 30.15
TSLA 150619C00250000 C 06/19/15 250.0 26.75 28.25
TSLA 150619C00255000 C 06/19/15 255.0 25.30 26.20
TSLA 150619C00260000 C 06/19/15 260.0 22.95 24.35
TSLA 150619C00265000 C 06/19/15 265.0 21.35 22.55
TSLA 150619C00270000 C 06/19/15 270.0 19.75 21.15
TSLA 150619C00275000 C 06/19/15 275.0 18.25 19.70
TSLA 150619C00280000 C 06/19/15 280.0 16.90 18.30
TSLA 150619C00285000 C 06/19/15 285.0 15.60 16.80
TSLA 150619C00290000 C 06/19/15 290.0 14.45 15.75
TSLA 150619C00295000 C 06/19/15 295.0 13.35 14.60
TSLA 150619C00300000 C 06/19/15 300.0 12.30 13.55
TSLA 150619C00305000 C 06/19/15 305.0 11.35 12.20
TSLA 150619C00310000 C 06/19/15 310.0 10.50 11.25
TSLA 150619C00315000 C 06/19/15 315.0 9.65 10.45
TSLA 150619C00320000 C 06/19/15 320.0 8.90 9.95
TSLA 150619C00325000 C 06/19/15 325.0 8.20 9.25
TSLA 150619C00330000 C 06/19/15 330.0 7.55 8.25
TSLA 150619C00335000 C 06/19/15 335.0 6.95 7.65
TSLA 150619C00340000 C 06/19/15 340.0 6.45 7.05
TSLA 150619C00345000 C 06/19/15 345.0 5.90 6.75
TSLA 150619C00350000 C 06/19/15 350.0 5.40 6.00
TSLA 150619C00355000 C 06/19/15 355.0 5.05 5.85
TSLA 150619C00360000 C 06/19/15 360.0 4.65 5.15
TSLA 150619C00365000 C 06/19/15 365.0 4.30 4.75
TSLA 150619C00370000 C 06/19/15 370.0 3.95 4.65
TSLA 150619C00375000 C 06/19/15 375.0 3.65 4.05
TSLA 150619C00380000 C 06/19/15 380.0 3.35 3.75
TSLA 150619C00385000 C 06/19/15 385.0 3.10 3.50
TSLA 150619C00390000 C 06/19/15 390.0 2.89 3.25
TSLA 150619C00395000 C 06/19/15 395.0 2.64 3.05
TSLA 150619C00400000 C 06/19/15 400.0 2.45 2.83
TSLA 150619C00405000 C 06/19/15 405.0 2.24 2.63
TSLA 150619C00410000 C 06/19/15 410.0 2.07 2.48
TSLA 150619C00415000 C 06/19/15 415.0 1.90 2.31
TSLA 150619C00420000 C 06/19/15 420.0 1.75 2.19
TSLA 150619C00425000 C 06/19/15 425.0 1.62 2.04
TSLA 150619C00430000 C 06/19/15 430.0 1.48 1.93
TSLA 150619C00435000 C 06/19/15 435.0 1.34 1.82
TSLA 150619C00440000 C 06/19/15 440.0 1.23 1.70
TSLA 150619C00445000 C 06/19/15 445.0 1.15 1.60
TSLA 150619C00450000 C 06/19/15 450.0 1.05 1.53
TSLA 150619C00455000 C 06/19/15 455.0 0.96 1.44
TSLA 150619C00460000 C 06/19/15 460.0 0.87 1.35
TSLA 150619C00465000 C 06/19/15 465.0 0.82 1.30
TSLA 150619C00470000 C 06/19/15 470.0 0.73 1.21
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.33
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.38
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.42
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.47
TSLA 150619P00055000 P 06/19/15 55.0 0.02 0.53
TSLA 150619P00060000 P 06/19/15 60.0 0.09 0.60
TSLA 150619P00065000 P 06/19/15 65.0 0.17 0.68
TSLA 150619P00070000 P 06/19/15 70.0 0.26 0.77
TSLA 150619P00075000 P 06/19/15 75.0 0.36 0.82
TSLA 150619P00080000 P 06/19/15 80.0 0.49 0.97
TSLA 150619P00085000 P 06/19/15 85.0 0.66 1.14
TSLA 150619P00090000 P 06/19/15 90.0 0.83 1.31
TSLA 150619P00095000 P 06/19/15 95.0 1.02 1.50
TSLA 150619P00100000 P 06/19/15 100.0 1.27 1.71
TSLA 150619P00105000 P 06/19/15 105.0 1.51 1.99
TSLA 150619P00110000 P 06/19/15 110.0 1.83 2.25
TSLA 150619P00115000 P 06/19/15 115.0 2.17 2.61
TSLA 150619P00120000 P 06/19/15 120.0 2.58 2.96
TSLA 150619P00125000 P 06/19/15 125.0 3.00 3.40
TSLA 150619P00130000 P 06/19/15 130.0 3.40 3.85
TSLA 150619P00135000 P 06/19/15 135.0 3.95 4.40
TSLA 150619P00140000 P 06/19/15 140.0 4.50 4.95
TSLA 150619P00145000 P 06/19/15 145.0 5.20 5.60
TSLA 150619P00150000 P 06/19/15 150.0 5.90 6.35
TSLA 150619P00155000 P 06/19/15 155.0 6.60 7.20
TSLA 150619P00160000 P 06/19/15 160.0 7.45 8.10
TSLA 150619P00165000 P 06/19/15 165.0 8.55 9.10
TSLA 150619P00170000 P 06/19/15 170.0 9.50 10.20
TSLA 150619P00175000 P 06/19/15 175.0 10.80 11.40
TSLA 150619P00180000 P 06/19/15 180.0 12.05 12.65
TSLA 150619P00185000 P 06/19/15 185.0 13.25 14.10
TSLA 150619P00190000 P 06/19/15 190.0 14.95 15.60
TSLA 150619P00195000 P 06/19/15 195.0 16.40 17.20
TSLA 150619P00200000 P 06/19/15 200.0 18.15 18.95
TSLA 150619P00205000 P 06/19/15 205.0 19.95 20.85
TSLA 150619P00210000 P 06/19/15 210.0 22.05 22.85
TSLA 150619P00215000 P 06/19/15 215.0 24.05 25.00
TSLA 150619P00220000 P 06/19/15 220.0 26.25 27.25
TSLA 150619P00225000 P 06/19/15 225.0 28.50 29.60
TSLA 150619P00230000 P 06/19/15 230.0 30.95 32.15
TSLA 150619P00235000 P 06/19/15 235.0 33.50 34.80
TSLA 150619P00240000 P 06/19/15 240.0 36.30 37.50
TSLA 150619P00245000 P 06/19/15 245.0 39.00 40.50
TSLA 150619P00250000 P 06/19/15 250.0 42.25 43.00
TSLA 150619P00255000 P 06/19/15 255.0 45.15 46.15
TSLA 150619P00260000 P 06/19/15 260.0 47.95 49.70
TSLA 150619P00265000 P 06/19/15 265.0 51.50 53.05
TSLA 150619P00270000 P 06/19/15 270.0 54.55 56.50
TSLA 150619P00275000 P 06/19/15 275.0 58.30 60.00
TSLA 150619P00280000 P 06/19/15 280.0 61.80 63.65
TSLA 150619P00285000 P 06/19/15 285.0 65.50 67.35
TSLA 150619P00290000 P 06/19/15 290.0 69.40 71.10
TSLA 150619P00295000 P 06/19/15 295.0 72.85 75.00
TSLA 150619P00300000 P 06/19/15 300.0 77.05 78.95
TSLA 150619P00305000 P 06/19/15 305.0 81.15 83.00
TSLA 150619P00310000 P 06/19/15 310.0 85.05 87.10
TSLA 150619P00315000 P 06/19/15 315.0 89.10 91.25
TSLA 150619P00320000 P 06/19/15 320.0 93.30 95.50
TSLA 150619P00325000 P 06/19/15 325.0 97.50 99.80
TSLA 150619P00330000 P 06/19/15 330.0 101.90 104.10
TSLA 150619P00335000 P 06/19/15 335.0 106.35 108.50
TSLA 150619P00340000 P 06/19/15 340.0 111.05 112.95
TSLA 150619P00345000 P 06/19/15 345.0 115.25 117.40
TSLA 150619P00350000 P 06/19/15 350.0 119.80 121.90
TSLA 150619P00355000 P 06/19/15 355.0 124.55 126.45
TSLA 150619P00360000 P 06/19/15 360.0 129.10 131.05
TSLA 150619P00365000 P 06/19/15 365.0 133.50 135.65
TSLA 150619P00370000 P 06/19/15 370.0 138.55 140.30
TSLA 150619P00375000 P 06/19/15 375.0 143.00 144.95
TSLA 150619P00380000 P 06/19/15 380.0 147.00 149.65
TSLA 150619P00385000 P 06/19/15 385.0 152.60 154.40
TSLA 150619P00390000 P 06/19/15 390.0 156.70 159.00
TSLA 150619P00395000 P 06/19/15 395.0 161.40 163.90
TSLA 150619P00400000 P 06/19/15 400.0 166.20 168.65
TSLA 150619P00405000 P 06/19/15 405.0 171.00 173.45
TSLA 150619P00410000 P 06/19/15 410.0 175.90 178.25
TSLA 150619P00415000 P 06/19/15 415.0 180.60 182.95
TSLA 150619P00420000 P 06/19/15 420.0 185.10 187.80
TSLA 150619P00425000 P 06/19/15 425.0 190.35 192.65
TSLA 150619P00430000 P 06/19/15 430.0 194.90 197.50
TSLA 150619P00435000 P 06/19/15 435.0 199.75 202.50
TSLA 150619P00440000 P 06/19/15 440.0 204.60 207.25
TSLA 150619P00445000 P 06/19/15 445.0 209.90 212.15
TSLA 150619P00450000 P 06/19/15 450.0 214.75 217.40
TSLA 150619P00455000 P 06/19/15 455.0 219.25 222.30
TSLA 150619P00460000 P 06/19/15 460.0 224.15 227.20
TSLA 150619P00465000 P 06/19/15 465.0 229.05 232.10
TSLA 150619P00470000 P 06/19/15 470.0 234.00 237.05
TSLA 160115C00012500 C 01/15/16 12.5 220.50 225.15
TSLA 160115C00015000 C 01/15/16 15.0 218.00 222.65
TSLA 160115C00017500 C 01/15/16 17.5 215.50 220.15
TSLA 160115C00020000 C 01/15/16 20.0 213.00 217.65
TSLA 160115C00022500 C 01/15/16 22.5 210.50 215.15
TSLA 160115C00025000 C 01/15/16 25.0 208.00 212.55
TSLA 160115C00030000 C 01/15/16 30.0 203.00 207.65
TSLA 160115C00035000 C 01/15/16 35.0 198.00 202.65
TSLA 160115C00040000 C 01/15/16 40.0 193.05 197.85
TSLA 160115C00045000 C 01/15/16 45.0 188.10 192.65
TSLA 160115C00050000 C 01/15/16 50.0 183.25 188.00
TSLA 160115C00055000 C 01/15/16 55.0 178.50 183.20
TSLA 160115C00060000 C 01/15/16 60.0 173.55 178.35
TSLA 160115C00065000 C 01/15/16 65.0 168.60 173.35
TSLA 160115C00070000 C 01/15/16 70.0 164.00 168.50
TSLA 160115C00075000 C 01/15/16 75.0 159.00 163.70
TSLA 160115C00080000 C 01/15/16 80.0 154.50 159.00
TSLA 160115C00085000 C 01/15/16 85.0 150.00 154.50
TSLA 160115C00090000 C 01/15/16 90.0 145.20 149.95
TSLA 160115C00095000 C 01/15/16 95.0 140.75 145.15
TSLA 160115C00100000 C 01/15/16 100.0 136.45 140.50
TSLA 160115C00105000 C 01/15/16 105.0 132.00 136.10
TSLA 160115C00110000 C 01/15/16 110.0 127.45 131.20
TSLA 160115C00115000 C 01/15/16 115.0 123.15 127.25
TSLA 160115C00120000 C 01/15/16 120.0 118.85 123.00
TSLA 160115C00125000 C 01/15/16 125.0 114.90 118.75
TSLA 160115C00130000 C 01/15/16 130.0 110.50 113.75
TSLA 160115C00135000 C 01/15/16 135.0 106.45 110.10
TSLA 160115C00140000 C 01/15/16 140.0 102.65 106.00
TSLA 160115C00145000 C 01/15/16 145.0 98.65 102.60
TSLA 160115C00150000 C 01/15/16 150.0 95.35 98.05
TSLA 160115C00155000 C 01/15/16 155.0 91.15 94.65
TSLA 160115C00160000 C 01/15/16 160.0 87.55 90.75
TSLA 160115C00165000 C 01/15/16 165.0 84.05 87.50
TSLA 160115C00170000 C 01/15/16 170.0 80.60 83.95
TSLA 160115C00175000 C 01/15/16 175.0 77.40 80.70
TSLA 160115C00180000 C 01/15/16 180.0 74.15 77.50
TSLA 160115C00185000 C 01/15/16 185.0 70.90 74.35
TSLA 160115C00190000 C 01/15/16 190.0 67.85 71.30
TSLA 160115C00195000 C 01/15/16 195.0 65.00 68.00
TSLA 160115C00200000 C 01/15/16 200.0 62.05 65.55
TSLA 160115C00205000 C 01/15/16 205.0 59.40 62.70
TSLA 160115C00210000 C 01/15/16 210.0 56.65 59.85
TSLA 160115C00215000 C 01/15/16 215.0 54.15 57.65
TSLA 160115C00220000 C 01/15/16 220.0 51.70 55.40
TSLA 160115C00225000 C 01/15/16 225.0 49.30 52.65
TSLA 160115C00230000 C 01/15/16 230.0 47.50 50.45
TSLA 160115C00235000 C 01/15/16 235.0 44.75 47.80
TSLA 160115C00240000 C 01/15/16 240.0 42.60 46.05
TSLA 160115C00245000 C 01/15/16 245.0 40.60 44.10
TSLA 160115C00250000 C 01/15/16 250.0 39.80 42.05
TSLA 160115C00255000 C 01/15/16 255.0 36.85 40.40
TSLA 160115C00260000 C 01/15/16 260.0 36.45 38.00
TSLA 160115C00265000 C 01/15/16 265.0 35.25 36.60
TSLA 160115C00270000 C 01/15/16 270.0 33.60 34.80
TSLA 160115C00275000 C 01/15/16 275.0 30.15 33.50
TSLA 160115C00280000 C 01/15/16 280.0 29.40 32.00
TSLA 160115C00285000 C 01/15/16 285.0 27.20 30.70
TSLA 160115C00290000 C 01/15/16 290.0 26.75 29.30
TSLA 160115C00295000 C 01/15/16 295.0 25.50 28.15
TSLA 160115C00300000 C 01/15/16 300.0 24.40 26.50
TSLA 160115C00305000 C 01/15/16 305.0 22.90 25.60
TSLA 160115C00310000 C 01/15/16 310.0 21.55 24.45
TSLA 160115C00315000 C 01/15/16 315.0 20.90 23.65
TSLA 160115C00320000 C 01/15/16 320.0 19.75 22.70
TSLA 160115C00325000 C 01/15/16 325.0 18.30 21.70
TSLA 160115C00330000 C 01/15/16 330.0 17.15 20.85
TSLA 160115C00335000 C 01/15/16 335.0 16.65 20.00
TSLA 160115C00340000 C 01/15/16 340.0 16.00 19.15
TSLA 160115C00345000 C 01/15/16 345.0 15.80 18.40
TSLA 160115C00350000 C 01/15/16 350.0 14.50 16.50
TSLA 160115C00355000 C 01/15/16 355.0 12.90 16.95
TSLA 160115C00360000 C 01/15/16 360.0 13.60 15.75
TSLA 160115C00365000 C 01/15/16 365.0 12.20 15.65
TSLA 160115C00370000 C 01/15/16 370.0 12.25 15.00
TSLA 160115C00375000 C 01/15/16 375.0 11.00 14.45
TSLA 160115C00380000 C 01/15/16 380.0 10.85 13.90
TSLA 160115C00385000 C 01/15/16 385.0 9.80 13.35
TSLA 160115C00390000 C 01/15/16 390.0 9.15 12.85
TSLA 160115C00395000 C 01/15/16 395.0 8.95 12.35
TSLA 160115C00400000 C 01/15/16 400.0 9.10 10.60
TSLA 160115C00405000 C 01/15/16 405.0 7.80 11.50
TSLA 160115C00410000 C 01/15/16 410.0 7.20 10.70
TSLA 160115C00415000 C 01/15/16 415.0 6.80 10.25
TSLA 160115C00420000 C 01/15/16 420.0 6.40 9.85
TSLA 160115C00425000 C 01/15/16 425.0 6.00 9.95
TSLA 160115C00430000 C 01/15/16 430.0 5.95 9.10
TSLA 160115C00435000 C 01/15/16 435.0 6.15 8.75
TSLA 160115C00440000 C 01/15/16 440.0 5.20 8.40
TSLA 160115C00445000 C 01/15/16 445.0 5.50 8.15
TSLA 160115C00450000 C 01/15/16 450.0 4.75 7.80
TSLA 160115C00455000 C 01/15/16 455.0 4.80 7.50
TSLA 160115C00460000 C 01/15/16 460.0 4.70 6.95
TSLA 160115C00465000 C 01/15/16 465.0 4.40 7.00
TSLA 160115C00470000 C 01/15/16 470.0 4.50 6.35
TSLA 160115C00480000 C 01/15/16 480.0 2.75 5.70
TSLA 160115C00490000 C 01/15/16 490.0 3.50 5.30
TSLA 160115C00500000 C 01/15/16 500.0 3.50 4.90
TSLA 160115C00510000 C 01/15/16 510.0 3.50 4.85
TSLA 160115C00520000 C 01/15/16 520.0 1.30 4.55
TSLA 160115C00530000 C 01/15/16 530.0 1.15 5.40
TSLA 160115C00540000 C 01/15/16 540.0 1.00 5.20
TSLA 160115C00550000 C 01/15/16 550.0 1.55 3.75
TSLA 160115C00560000 C 01/15/16 560.0 2.00 3.50
TSLA 160115P00012500 P 01/15/16 12.5 0.05 0.23
TSLA 160115P00015000 P 01/15/16 15.0 0.03 0.26
TSLA 160115P00017500 P 01/15/16 17.5 0.03 0.41
TSLA 160115P00020000 P 01/15/16 20.0 0.15 0.29
TSLA 160115P00022500 P 01/15/16 22.5 0.03 2.85
TSLA 160115P00025000 P 01/15/16 25.0 0.19 0.48
TSLA 160115P00030000 P 01/15/16 30.0 0.45 0.67
TSLA 160115P00035000 P 01/15/16 35.0 0.19 1.86
TSLA 160115P00040000 P 01/15/16 40.0 0.00 2.28
TSLA 160115P00045000 P 01/15/16 45.0 0.00 2.42
TSLA 160115P00050000 P 01/15/16 50.0 0.90 1.69
TSLA 160115P00055000 P 01/15/16 55.0 1.08 2.48
TSLA 160115P00060000 P 01/15/16 60.0 1.30 2.36
TSLA 160115P00065000 P 01/15/16 65.0 1.48 2.40
TSLA 160115P00070000 P 01/15/16 70.0 1.70 3.45
TSLA 160115P00075000 P 01/15/16 75.0 2.10 2.69
TSLA 160115P00080000 P 01/15/16 80.0 2.55 3.00
TSLA 160115P00085000 P 01/15/16 85.0 2.58 3.55
TSLA 160115P00090000 P 01/15/16 90.0 2.45 4.00
TSLA 160115P00095000 P 01/15/16 95.0 2.90 4.45
TSLA 160115P00100000 P 01/15/16 100.0 4.00 4.95
TSLA 160115P00105000 P 01/15/16 105.0 3.95 5.60
TSLA 160115P00110000 P 01/15/16 110.0 4.10 6.25
TSLA 160115P00115000 P 01/15/16 115.0 3.90 7.10
TSLA 160115P00120000 P 01/15/16 120.0 5.50 7.20
TSLA 160115P00125000 P 01/15/16 125.0 6.95 8.00
TSLA 160115P00130000 P 01/15/16 130.0 7.95 9.05
TSLA 160115P00135000 P 01/15/16 135.0 7.45 10.50
TSLA 160115P00140000 P 01/15/16 140.0 9.80 11.60
TSLA 160115P00145000 P 01/15/16 145.0 9.70 13.25
TSLA 160115P00150000 P 01/15/16 150.0 11.30 14.00
TSLA 160115P00155000 P 01/15/16 155.0 12.60 15.80
TSLA 160115P00160000 P 01/15/16 160.0 13.75 16.85
TSLA 160115P00165000 P 01/15/16 165.0 16.50 18.00
TSLA 160115P00170000 P 01/15/16 170.0 17.60 19.00
TSLA 160115P00175000 P 01/15/16 175.0 18.60 21.80
TSLA 160115P00180000 P 01/15/16 180.0 20.55 24.00
TSLA 160115P00185000 P 01/15/16 185.0 22.25 25.80
TSLA 160115P00190000 P 01/15/16 190.0 25.50 27.75
TSLA 160115P00195000 P 01/15/16 195.0 26.30 29.00
TSLA 160115P00200000 P 01/15/16 200.0 28.50 31.35
TSLA 160115P00205000 P 01/15/16 205.0 30.80 34.10
TSLA 160115P00210000 P 01/15/16 210.0 33.15 36.40
TSLA 160115P00215000 P 01/15/16 215.0 35.65 38.80
TSLA 160115P00220000 P 01/15/16 220.0 38.20 40.20
TSLA 160115P00225000 P 01/15/16 225.0 41.00 43.90
TSLA 160115P00230000 P 01/15/16 230.0 43.60 46.55
TSLA 160115P00235000 P 01/15/16 235.0 46.45 49.35
TSLA 160115P00240000 P 01/15/16 240.0 49.40 52.55
TSLA 160115P00245000 P 01/15/16 245.0 52.40 55.45
TSLA 160115P00250000 P 01/15/16 250.0 55.50 58.75
TSLA 160115P00255000 P 01/15/16 255.0 58.45 60.40
TSLA 160115P00260000 P 01/15/16 260.0 61.60 63.95
TSLA 160115P00265000 P 01/15/16 265.0 64.70 68.10
TSLA 160115P00270000 P 01/15/16 270.0 67.25 70.70
TSLA 160115P00275000 P 01/15/16 275.0 71.35 75.00
TSLA 160115P00280000 P 01/15/16 280.0 75.00 78.60
TSLA 160115P00285000 P 01/15/16 285.0 78.35 82.10
TSLA 160115P00290000 P 01/15/16 290.0 82.15 85.70
TSLA 160115P00295000 P 01/15/16 295.0 85.55 89.35
TSLA 160115P00300000 P 01/15/16 300.0 89.60 93.10
TSLA 160115P00305000 P 01/15/16 305.0 93.55 96.95
TSLA 160115P00310000 P 01/15/16 310.0 97.15 100.75
TSLA 160115P00315000 P 01/15/16 315.0 101.55 104.70
TSLA 160115P00320000 P 01/15/16 320.0 105.40 108.65
TSLA 160115P00325000 P 01/15/16 325.0 109.25 112.65
TSLA 160115P00330000 P 01/15/16 330.0 113.20 116.60
TSLA 160115P00335000 P 01/15/16 335.0 117.20 120.75
TSLA 160115P00340000 P 01/15/16 340.0 122.05 124.85
TSLA 160115P00345000 P 01/15/16 345.0 125.25 128.95
TSLA 160115P00350000 P 01/15/16 350.0 130.35 133.15
TSLA 160115P00355000 P 01/15/16 355.0 133.90 137.40
TSLA 160115P00360000 P 01/15/16 360.0 138.20 141.65
TSLA 160115P00365000 P 01/15/16 365.0 142.15 145.95
TSLA 160115P00370000 P 01/15/16 370.0 146.65 150.30
TSLA 160115P00375000 P 01/15/16 375.0 151.10 154.65
TSLA 160115P00380000 P 01/15/16 380.0 155.40 159.05
TSLA 160115P00385000 P 01/15/16 385.0 159.75 163.50
TSLA 160115P00390000 P 01/15/16 390.0 164.95 168.05
TSLA 160115P00395000 P 01/15/16 395.0 168.65 172.40
TSLA 160115P00400000 P 01/15/16 400.0 173.65 177.00
TSLA 160115P00405000 P 01/15/16 405.0 178.55 181.55
TSLA 160115P00410000 P 01/15/16 410.0 183.05 186.00
TSLA 160115P00415000 P 01/15/16 415.0 187.75 190.65
TSLA 160115P00420000 P 01/15/16 420.0 192.30 195.25
TSLA 160115P00425000 P 01/15/16 425.0 196.75 199.75
TSLA 160115P00430000 P 01/15/16 430.0 201.35 204.45
TSLA 160115P00435000 P 01/15/16 435.0 205.70 209.10
TSLA 160115P00440000 P 01/15/16 440.0 210.20 213.75
TSLA 160115P00445000 P 01/15/16 445.0 215.00 218.45
TSLA 160115P00450000 P 01/15/16 450.0 219.50 223.05
TSLA 160115P00455000 P 01/15/16 455.0 224.80 227.75
TSLA 160115P00460000 P 01/15/16 460.0 229.30 232.45
TSLA 160115P00465000 P 01/15/16 465.0 233.95 237.30
TSLA 160115P00470000 P 01/15/16 470.0 238.20 242.05
TSLA 160115P00480000 P 01/15/16 480.0 247.75 251.55
TSLA 160115P00490000 P 01/15/16 490.0 257.35 261.00
TSLA 160115P00500000 P 01/15/16 500.0 266.85 270.65
TSLA 160115P00510000 P 01/15/16 510.0 276.25 280.10
TSLA 160115P00520000 P 01/15/16 520.0 285.90 289.95
TSLA 160115P00530000 P 01/15/16 530.0 295.60 299.65
TSLA 160115P00540000 P 01/15/16 540.0 305.40 309.35
TSLA 160115P00550000 P 01/15/16 550.0 315.00 318.95
TSLA 160115P00560000 P 01/15/16 560.0 325.00 328.90

OPRA data is delayed 15 minutes.