Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-20)Premium Content

Tesla Motors Inc (TSLA)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150306C00125000 C 03/06/15 125.0 75.10 78.80
TSLA 150306C00130000 C 03/06/15 130.0 70.10 72.75
TSLA 150306C00135000 C 03/06/15 135.0 65.10 67.75
TSLA 150306C00140000 C 03/06/15 140.0 60.10 62.75
TSLA 150306C00145000 C 03/06/15 145.0 55.10 58.90
TSLA 150306C00150000 C 03/06/15 150.0 50.10 52.70
TSLA 150306C00155000 C 03/06/15 155.0 45.50 49.05
TSLA 150306C00160000 C 03/06/15 160.0 40.10 43.25
TSLA 150306C00162500 C 03/06/15 162.5 37.60 41.50
TSLA 150306C00165000 C 03/06/15 165.0 35.55 37.70
TSLA 150306C00167500 C 03/06/15 167.5 33.20 35.20
TSLA 150306C00170000 C 03/06/15 170.0 30.60 32.70
TSLA 150306C00172500 C 03/06/15 172.5 28.95 30.15
TSLA 150306C00175000 C 03/06/15 175.0 26.05 27.65
TSLA 150306C00177500 C 03/06/15 177.5 23.90 25.20
TSLA 150306C00180000 C 03/06/15 180.0 21.40 22.65
TSLA 150306C00182500 C 03/06/15 182.5 19.75 20.20
TSLA 150306C00185000 C 03/06/15 185.0 17.25 17.65
TSLA 150306C00187500 C 03/06/15 187.5 14.80 15.15
TSLA 150306C00190000 C 03/06/15 190.0 12.35 12.70
TSLA 150306C00192500 C 03/06/15 192.5 9.95 10.30
TSLA 150306C00195000 C 03/06/15 195.0 7.65 7.95
TSLA 150306C00197500 C 03/06/15 197.5 5.55 5.80
TSLA 150306C00200000 C 03/06/15 200.0 3.70 3.90
TSLA 150306C00202500 C 03/06/15 202.5 2.27 2.37
TSLA 150306C00205000 C 03/06/15 205.0 1.26 1.33
TSLA 150306C00207500 C 03/06/15 207.5 0.62 0.66
TSLA 150306C00210000 C 03/06/15 210.0 0.28 0.33
TSLA 150306C00212500 C 03/06/15 212.5 0.14 0.15
TSLA 150306C00215000 C 03/06/15 215.0 0.07 0.09
TSLA 150306C00217500 C 03/06/15 217.5 0.02 0.08
TSLA 150306C00220000 C 03/06/15 220.0 0.02 0.05
TSLA 150306C00222500 C 03/06/15 222.5 0.01 0.07
TSLA 150306C00225000 C 03/06/15 225.0 0.00 0.04
TSLA 150306C00227500 C 03/06/15 227.5 0.00 0.06
TSLA 150306C00230000 C 03/06/15 230.0 0.02 0.03
TSLA 150306C00232500 C 03/06/15 232.5 0.01 0.08
TSLA 150306C00235000 C 03/06/15 235.0 0.00 0.03
TSLA 150306C00237500 C 03/06/15 237.5 0.00 0.04
TSLA 150306C00240000 C 03/06/15 240.0 0.00 0.06
TSLA 150306C00242500 C 03/06/15 242.5 0.00 0.08
TSLA 150306C00245000 C 03/06/15 245.0 0.00 0.02
TSLA 150306C00247500 C 03/06/15 247.5 0.00 0.04
TSLA 150306C00250000 C 03/06/15 250.0 0.00 0.03
TSLA 150306C00252500 C 03/06/15 252.5 0.00 0.08
TSLA 150306C00255000 C 03/06/15 255.0 0.00 0.03
TSLA 150306C00257500 C 03/06/15 257.5 0.00 0.08
TSLA 150306C00260000 C 03/06/15 260.0 0.00 0.03
TSLA 150306C00262500 C 03/06/15 262.5 0.00 0.08
TSLA 150306C00265000 C 03/06/15 265.0 0.00 0.04
TSLA 150306C00267500 C 03/06/15 267.5 0.00 0.08
TSLA 150306C00270000 C 03/06/15 270.0 0.00 0.04
TSLA 150306C00280000 C 03/06/15 280.0 0.00 0.08
TSLA 150306P00125000 P 03/06/15 125.0 0.00 0.08
TSLA 150306P00130000 P 03/06/15 130.0 0.00 0.08
TSLA 150306P00135000 P 03/06/15 135.0 0.00 0.08
TSLA 150306P00140000 P 03/06/15 140.0 0.00 0.05
TSLA 150306P00145000 P 03/06/15 145.0 0.00 0.08
TSLA 150306P00150000 P 03/06/15 150.0 0.00 0.02
TSLA 150306P00155000 P 03/06/15 155.0 0.00 0.02
TSLA 150306P00160000 P 03/06/15 160.0 0.00 0.02
TSLA 150306P00162500 P 03/06/15 162.5 0.00 0.08
TSLA 150306P00165000 P 03/06/15 165.0 0.00 0.08
TSLA 150306P00167500 P 03/06/15 167.5 0.00 0.09
TSLA 150306P00170000 P 03/06/15 170.0 0.01 0.03
TSLA 150306P00172500 P 03/06/15 172.5 0.00 0.03
TSLA 150306P00175000 P 03/06/15 175.0 0.00 0.03
TSLA 150306P00177500 P 03/06/15 177.5 0.02 0.03
TSLA 150306P00180000 P 03/06/15 180.0 0.03 0.04
TSLA 150306P00182500 P 03/06/15 182.5 0.02 0.05
TSLA 150306P00185000 P 03/06/15 185.0 0.05 0.06
TSLA 150306P00187500 P 03/06/15 187.5 0.06 0.09
TSLA 150306P00190000 P 03/06/15 190.0 0.10 0.13
TSLA 150306P00192500 P 03/06/15 192.5 0.19 0.21
TSLA 150306P00195000 P 03/06/15 195.0 0.38 0.40
TSLA 150306P00197500 P 03/06/15 197.5 0.71 0.78
TSLA 150306P00200000 P 03/06/15 200.0 1.34 1.43
TSLA 150306P00202500 P 03/06/15 202.5 2.35 2.48
TSLA 150306P00205000 P 03/06/15 205.0 3.80 4.00
TSLA 150306P00207500 P 03/06/15 207.5 5.65 5.85
TSLA 150306P00210000 P 03/06/15 210.0 7.70 8.10
TSLA 150306P00212500 P 03/06/15 212.5 10.05 10.40
TSLA 150306P00215000 P 03/06/15 215.0 12.45 12.85
TSLA 150306P00217500 P 03/06/15 217.5 14.90 15.35
TSLA 150306P00220000 P 03/06/15 220.0 17.40 17.80
TSLA 150306P00222500 P 03/06/15 222.5 19.70 20.35
TSLA 150306P00225000 P 03/06/15 225.0 22.30 22.85
TSLA 150306P00227500 P 03/06/15 227.5 24.00 25.35
TSLA 150306P00230000 P 03/06/15 230.0 27.25 27.85
TSLA 150306P00232500 P 03/06/15 232.5 29.70 30.35
TSLA 150306P00235000 P 03/06/15 235.0 31.05 33.15
TSLA 150306P00237500 P 03/06/15 237.5 33.45 35.35
TSLA 150306P00240000 P 03/06/15 240.0 37.20 37.90
TSLA 150306P00242500 P 03/06/15 242.5 38.35 40.40
TSLA 150306P00245000 P 03/06/15 245.0 40.90 42.85
TSLA 150306P00247500 P 03/06/15 247.5 43.70 45.40
TSLA 150306P00250000 P 03/06/15 250.0 45.90 47.90
TSLA 150306P00252500 P 03/06/15 252.5 48.50 50.40
TSLA 150306P00255000 P 03/06/15 255.0 51.15 52.95
TSLA 150306P00257500 P 03/06/15 257.5 53.45 55.35
TSLA 150306P00260000 P 03/06/15 260.0 57.30 58.10
TSLA 150306P00262500 P 03/06/15 262.5 58.75 60.45
TSLA 150306P00265000 P 03/06/15 265.0 60.90 63.15
TSLA 150306P00267500 P 03/06/15 267.5 63.20 65.40
TSLA 150306P00270000 P 03/06/15 270.0 65.90 67.90
TSLA 150306P00280000 P 03/06/15 280.0 75.85 78.90
TSLA 150313C00125000 C 03/13/15 125.0 75.20 79.00
TSLA 150313C00130000 C 03/13/15 130.0 70.15 73.95
TSLA 150313C00135000 C 03/13/15 135.0 65.10 69.00
TSLA 150313C00140000 C 03/13/15 140.0 60.25 64.10
TSLA 150313C00145000 C 03/13/15 145.0 55.50 59.00
TSLA 150313C00150000 C 03/13/15 150.0 50.50 54.10
TSLA 150313C00155000 C 03/13/15 155.0 46.25 47.75
TSLA 150313C00160000 C 03/13/15 160.0 41.30 42.75
TSLA 150313C00165000 C 03/13/15 165.0 36.20 37.75
TSLA 150313C00167500 C 03/13/15 167.5 33.80 35.25
TSLA 150313C00170000 C 03/13/15 170.0 31.35 32.70
TSLA 150313C00172500 C 03/13/15 172.5 28.85 30.60
TSLA 150313C00175000 C 03/13/15 175.0 25.75 28.85
TSLA 150313C00177500 C 03/13/15 177.5 23.80 25.45
TSLA 150313C00180000 C 03/13/15 180.0 21.50 23.00
TSLA 150313C00182500 C 03/13/15 182.5 19.10 20.50
TSLA 150313C00185000 C 03/13/15 185.0 17.25 18.15
TSLA 150313C00187500 C 03/13/15 187.5 15.45 15.80
TSLA 150313C00190000 C 03/13/15 190.0 13.25 13.60
TSLA 150313C00192500 C 03/13/15 192.5 11.00 11.50
TSLA 150313C00195000 C 03/13/15 195.0 9.25 9.50
TSLA 150313C00197500 C 03/13/15 197.5 7.45 7.85
TSLA 150313C00200000 C 03/13/15 200.0 5.75 6.15
TSLA 150313C00202500 C 03/13/15 202.5 4.55 4.75
TSLA 150313C00205000 C 03/13/15 205.0 3.40 3.60
TSLA 150313C00207500 C 03/13/15 207.5 2.50 2.66
TSLA 150313C00210000 C 03/13/15 210.0 1.77 1.85
TSLA 150313C00212500 C 03/13/15 212.5 1.26 1.39
TSLA 150313C00215000 C 03/13/15 215.0 0.87 0.92
TSLA 150313C00217500 C 03/13/15 217.5 0.50 0.72
TSLA 150313C00220000 C 03/13/15 220.0 0.40 0.51
TSLA 150313C00222500 C 03/13/15 222.5 0.22 0.35
TSLA 150313C00225000 C 03/13/15 225.0 0.16 0.38
TSLA 150313C00227500 C 03/13/15 227.5 0.06 0.36
TSLA 150313C00230000 C 03/13/15 230.0 0.07 0.22
TSLA 150313C00232500 C 03/13/15 232.5 0.02 0.18
TSLA 150313C00235000 C 03/13/15 235.0 0.05 0.12
TSLA 150313C00237500 C 03/13/15 237.5 0.01 0.21
TSLA 150313C00240000 C 03/13/15 240.0 0.01 0.10
TSLA 150313C00242500 C 03/13/15 242.5 0.00 0.27
TSLA 150313C00245000 C 03/13/15 245.0 0.00 0.25
TSLA 150313C00247500 C 03/13/15 247.5 0.00 0.24
TSLA 150313C00250000 C 03/13/15 250.0 0.00 0.13
TSLA 150313C00252500 C 03/13/15 252.5 0.00 0.19
TSLA 150313C00255000 C 03/13/15 255.0 0.00 0.16
TSLA 150313C00257500 C 03/13/15 257.5 0.00 0.14
TSLA 150313C00260000 C 03/13/15 260.0 0.00 0.13
TSLA 150313C00262500 C 03/13/15 262.5 0.00 0.14
TSLA 150313C00265000 C 03/13/15 265.0 0.00 0.13
TSLA 150313C00267500 C 03/13/15 267.5 0.00 0.13
TSLA 150313C00270000 C 03/13/15 270.0 0.00 0.09
TSLA 150313C00280000 C 03/13/15 280.0 0.00 0.13
TSLA 150313P00125000 P 03/13/15 125.0 0.00 0.13
TSLA 150313P00130000 P 03/13/15 130.0 0.00 0.13
TSLA 150313P00135000 P 03/13/15 135.0 0.00 0.13
TSLA 150313P00140000 P 03/13/15 140.0 0.00 0.14
TSLA 150313P00145000 P 03/13/15 145.0 0.00 0.15
TSLA 150313P00150000 P 03/13/15 150.0 0.01 0.11
TSLA 150313P00155000 P 03/13/15 155.0 0.01 0.08
TSLA 150313P00160000 P 03/13/15 160.0 0.03 0.12
TSLA 150313P00165000 P 03/13/15 165.0 0.04 0.10
TSLA 150313P00167500 P 03/13/15 167.5 0.04 0.14
TSLA 150313P00170000 P 03/13/15 170.0 0.06 0.18
TSLA 150313P00172500 P 03/13/15 172.5 0.09 0.15
TSLA 150313P00175000 P 03/13/15 175.0 0.12 0.17
TSLA 150313P00177500 P 03/13/15 177.5 0.17 0.32
TSLA 150313P00180000 P 03/13/15 180.0 0.24 0.41
TSLA 150313P00182500 P 03/13/15 182.5 0.34 0.42
TSLA 150313P00185000 P 03/13/15 185.0 0.47 0.56
TSLA 150313P00187500 P 03/13/15 187.5 0.68 0.83
TSLA 150313P00190000 P 03/13/15 190.0 0.97 1.03
TSLA 150313P00192500 P 03/13/15 192.5 1.36 1.50
TSLA 150313P00195000 P 03/13/15 195.0 1.95 2.07
TSLA 150313P00197500 P 03/13/15 197.5 2.63 2.80
TSLA 150313P00200000 P 03/13/15 200.0 3.60 3.75
TSLA 150313P00202500 P 03/13/15 202.5 4.60 4.90
TSLA 150313P00205000 P 03/13/15 205.0 5.95 6.65
TSLA 150313P00207500 P 03/13/15 207.5 7.45 7.95
TSLA 150313P00210000 P 03/13/15 210.0 9.25 9.60
TSLA 150313P00212500 P 03/13/15 212.5 11.30 11.60
TSLA 150313P00215000 P 03/13/15 215.0 13.25 13.85
TSLA 150313P00217500 P 03/13/15 217.5 15.50 16.80
TSLA 150313P00220000 P 03/13/15 220.0 17.80 19.10
TSLA 150313P00222500 P 03/13/15 222.5 20.20 21.50
TSLA 150313P00225000 P 03/13/15 225.0 22.55 23.15
TSLA 150313P00227500 P 03/13/15 227.5 24.15 26.35
TSLA 150313P00230000 P 03/13/15 230.0 26.80 28.80
TSLA 150313P00232500 P 03/13/15 232.5 29.95 31.20
TSLA 150313P00235000 P 03/13/15 235.0 32.30 33.70
TSLA 150313P00237500 P 03/13/15 237.5 34.75 36.20
TSLA 150313P00240000 P 03/13/15 240.0 37.35 38.75
TSLA 150313P00242500 P 03/13/15 242.5 39.70 41.25
TSLA 150313P00245000 P 03/13/15 245.0 41.85 43.60
TSLA 150313P00247500 P 03/13/15 247.5 43.50 46.40
TSLA 150313P00250000 P 03/13/15 250.0 46.00 49.35
TSLA 150313P00252500 P 03/13/15 252.5 48.90 51.90
TSLA 150313P00255000 P 03/13/15 255.0 51.50 53.90
TSLA 150313P00257500 P 03/13/15 257.5 53.50 56.70
TSLA 150313P00260000 P 03/13/15 260.0 56.00 58.90
TSLA 150313P00262500 P 03/13/15 262.5 58.45 61.85
TSLA 150313P00265000 P 03/13/15 265.0 60.95 64.40
TSLA 150313P00267500 P 03/13/15 267.5 63.45 66.35
TSLA 150313P00270000 P 03/13/15 270.0 66.35 68.85
TSLA 150313P00280000 P 03/13/15 280.0 76.00 78.85
TSLA 150320C00005000 C 03/20/15 5.0 195.45 198.65
TSLA 150320C00010000 C 03/20/15 10.0 190.55 192.75
TSLA 150320C00015000 C 03/20/15 15.0 185.60 188.65
TSLA 150320C00020000 C 03/20/15 20.0 180.10 183.55
TSLA 150320C00022500 C 03/20/15 22.5 177.60 181.55
TSLA 150320C00025000 C 03/20/15 25.0 175.55 178.50
TSLA 150320C00030000 C 03/20/15 30.0 170.50 172.75
TSLA 150320C00035000 C 03/20/15 35.0 165.10 169.00
TSLA 150320C00040000 C 03/20/15 40.0 160.55 164.10
TSLA 150320C00045000 C 03/20/15 45.0 155.15 159.10
TSLA 150320C00050000 C 03/20/15 50.0 150.35 154.05
TSLA 150320C00055000 C 03/20/15 55.0 145.55 149.05
TSLA 150320C00060000 C 03/20/15 60.0 140.55 143.65
TSLA 150320C00065000 C 03/20/15 65.0 135.35 138.45
TSLA 150320C00070000 C 03/20/15 70.0 130.50 134.10
TSLA 150320C00075000 C 03/20/15 75.0 125.10 128.50
TSLA 150320C00080000 C 03/20/15 80.0 120.55 124.00
TSLA 150320C00085000 C 03/20/15 85.0 115.10 119.10
TSLA 150320C00090000 C 03/20/15 90.0 110.10 114.00
TSLA 150320C00095000 C 03/20/15 95.0 105.50 109.00
TSLA 150320C00100000 C 03/20/15 100.0 100.30 103.35
TSLA 150320C00105000 C 03/20/15 105.0 95.50 98.30
TSLA 150320C00110000 C 03/20/15 110.0 90.10 94.10
TSLA 150320C00115000 C 03/20/15 115.0 85.15 89.10
TSLA 150320C00120000 C 03/20/15 120.0 80.60 84.05
TSLA 150320C00125000 C 03/20/15 125.0 75.10 78.75
TSLA 150320C00130000 C 03/20/15 130.0 70.50 74.05
TSLA 150320C00135000 C 03/20/15 135.0 65.60 67.65
TSLA 150320C00140000 C 03/20/15 140.0 60.70 63.45
TSLA 150320C00145000 C 03/20/15 145.0 56.40 57.80
TSLA 150320C00150000 C 03/20/15 150.0 51.40 54.15
TSLA 150320C00155000 C 03/20/15 155.0 46.35 48.00
TSLA 150320C00160000 C 03/20/15 160.0 41.45 42.80
TSLA 150320C00162500 C 03/20/15 162.5 38.60 40.70
TSLA 150320C00165000 C 03/20/15 165.0 36.40 38.25
TSLA 150320C00167500 C 03/20/15 167.5 33.95 35.65
TSLA 150320C00170000 C 03/20/15 170.0 31.50 33.00
TSLA 150320C00172500 C 03/20/15 172.5 28.55 31.55
TSLA 150320C00175000 C 03/20/15 175.0 26.70 29.30
TSLA 150320C00177500 C 03/20/15 177.5 24.35 25.75
TSLA 150320C00180000 C 03/20/15 180.0 22.40 23.40
TSLA 150320C00182500 C 03/20/15 182.5 20.30 21.10
TSLA 150320C00185000 C 03/20/15 185.0 18.10 18.85
TSLA 150320C00187500 C 03/20/15 187.5 16.35 16.70
TSLA 150320C00190000 C 03/20/15 190.0 14.30 14.65
TSLA 150320C00192500 C 03/20/15 192.5 12.15 12.65
TSLA 150320C00195000 C 03/20/15 195.0 10.55 10.80
TSLA 150320C00197500 C 03/20/15 197.5 8.95 9.20
TSLA 150320C00200000 C 03/20/15 200.0 7.45 7.60
TSLA 150320C00202500 C 03/20/15 202.5 6.10 6.30
TSLA 150320C00205000 C 03/20/15 205.0 4.95 5.05
TSLA 150320C00207500 C 03/20/15 207.5 3.95 4.10
TSLA 150320C00210000 C 03/20/15 210.0 3.10 3.25
TSLA 150320C00212500 C 03/20/15 212.5 2.44 2.52
TSLA 150320C00215000 C 03/20/15 215.0 1.89 1.96
TSLA 150320C00217500 C 03/20/15 217.5 1.45 1.51
TSLA 150320C00220000 C 03/20/15 220.0 1.10 1.15
TSLA 150320C00222500 C 03/20/15 222.5 0.82 0.92
TSLA 150320C00225000 C 03/20/15 225.0 0.63 0.71
TSLA 150320C00227500 C 03/20/15 227.5 0.46 0.56
TSLA 150320C00230000 C 03/20/15 230.0 0.37 0.43
TSLA 150320C00232500 C 03/20/15 232.5 0.26 0.36
TSLA 150320C00235000 C 03/20/15 235.0 0.21 0.27
TSLA 150320C00237500 C 03/20/15 237.5 0.16 0.26
TSLA 150320C00240000 C 03/20/15 240.0 0.12 0.17
TSLA 150320C00242500 C 03/20/15 242.5 0.09 0.22
TSLA 150320C00245000 C 03/20/15 245.0 0.08 0.13
TSLA 150320C00247500 C 03/20/15 247.5 0.05 0.21
TSLA 150320C00250000 C 03/20/15 250.0 0.06 0.10
TSLA 150320C00252500 C 03/20/15 252.5 0.01 0.16
TSLA 150320C00255000 C 03/20/15 255.0 0.05 0.12
TSLA 150320C00257500 C 03/20/15 257.5 0.00 0.14
TSLA 150320C00260000 C 03/20/15 260.0 0.01 0.13
TSLA 150320C00262500 C 03/20/15 262.5 0.00 0.13
TSLA 150320C00265000 C 03/20/15 265.0 0.04 0.05
TSLA 150320C00267500 C 03/20/15 267.5 0.00 0.11
TSLA 150320C00270000 C 03/20/15 270.0 0.01 0.13
TSLA 150320C00275000 C 03/20/15 275.0 0.00 0.10
TSLA 150320C00280000 C 03/20/15 280.0 0.00 0.09
TSLA 150320C00285000 C 03/20/15 285.0 0.00 0.09
TSLA 150320C00290000 C 03/20/15 290.0 0.00 0.09
TSLA 150320C00295000 C 03/20/15 295.0 0.00 0.09
TSLA 150320C00300000 C 03/20/15 300.0 0.00 0.09
TSLA 150320C00305000 C 03/20/15 305.0 0.00 0.09
TSLA 150320C00310000 C 03/20/15 310.0 0.00 0.09
TSLA 150320C00315000 C 03/20/15 315.0 0.01 0.04
TSLA 150320C00320000 C 03/20/15 320.0 0.00 0.06
TSLA 150320C00325000 C 03/20/15 325.0 0.00 0.05
TSLA 150320C00330000 C 03/20/15 330.0 0.00 0.06
TSLA 150320C00335000 C 03/20/15 335.0 0.00 0.06
TSLA 150320C00340000 C 03/20/15 340.0 0.00 0.06
TSLA 150320C00345000 C 03/20/15 345.0 0.00 0.06
TSLA 150320C00350000 C 03/20/15 350.0 0.00 0.04
TSLA 150320C00355000 C 03/20/15 355.0 0.00 0.06
TSLA 150320C00360000 C 03/20/15 360.0 0.00 0.06
TSLA 150320C00365000 C 03/20/15 365.0 0.00 0.09
TSLA 150320C00370000 C 03/20/15 370.0 0.00 0.06
TSLA 150320C00375000 C 03/20/15 375.0 0.00 0.06
TSLA 150320C00380000 C 03/20/15 380.0 0.00 0.06
TSLA 150320C00385000 C 03/20/15 385.0 0.00 0.06
TSLA 150320C00390000 C 03/20/15 390.0 0.00 0.06
TSLA 150320C00395000 C 03/20/15 395.0 0.00 0.06
TSLA 150320C00400000 C 03/20/15 400.0 0.00 0.03
TSLA 150320C00405000 C 03/20/15 405.0 0.00 0.09
TSLA 150320C00410000 C 03/20/15 410.0 0.00 0.07
TSLA 150320C00415000 C 03/20/15 415.0 0.00 0.09
TSLA 150320C00420000 C 03/20/15 420.0 0.00 0.09
TSLA 150320C00425000 C 03/20/15 425.0 0.00 0.11
TSLA 150320C00430000 C 03/20/15 430.0 0.00 0.10
TSLA 150320C00435000 C 03/20/15 435.0 0.00 0.11
TSLA 150320C00440000 C 03/20/15 440.0 0.00 0.10
TSLA 150320C00445000 C 03/20/15 445.0 0.00 0.09
TSLA 150320C00450000 C 03/20/15 450.0 0.00 0.09
TSLA 150320C00455000 C 03/20/15 455.0 0.00 0.10
TSLA 150320C00460000 C 03/20/15 460.0 0.00 0.09
TSLA 150320C00465000 C 03/20/15 465.0 0.00 0.09
TSLA 150320C00470000 C 03/20/15 470.0 0.00 0.09
TSLA 150320C00475000 C 03/20/15 475.0 0.00 0.09
TSLA 150320C00480000 C 03/20/15 480.0 0.00 0.09
TSLA 150320C00485000 C 03/20/15 485.0 0.00 0.06
TSLA 150320C00490000 C 03/20/15 490.0 0.00 0.06
TSLA 150320C00495000 C 03/20/15 495.0 0.00 0.06
TSLA 150320C00500000 C 03/20/15 500.0 0.00 0.06
TSLA 150320C00505000 C 03/20/15 505.0 0.00 0.06
TSLA 150320C00510000 C 03/20/15 510.0 0.00 0.09
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.10
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.09
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.11
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.11
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.11
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.09
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.11
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.09
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.11
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.11
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.11
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.11
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.09
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.09
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.11
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.11
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.11
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.11
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.11
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.11
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.09
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.09
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.11
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.09
TSLA 150320P00070000 P 03/20/15 70.0 0.00 0.09
TSLA 150320P00075000 P 03/20/15 75.0 0.00 0.11
TSLA 150320P00080000 P 03/20/15 80.0 0.00 0.05
TSLA 150320P00085000 P 03/20/15 85.0 0.00 0.09
TSLA 150320P00090000 P 03/20/15 90.0 0.00 0.09
TSLA 150320P00095000 P 03/20/15 95.0 0.00 0.04
TSLA 150320P00100000 P 03/20/15 100.0 0.00 0.02
TSLA 150320P00105000 P 03/20/15 105.0 0.00 0.04
TSLA 150320P00110000 P 03/20/15 110.0 0.00 0.09
TSLA 150320P00115000 P 03/20/15 115.0 0.00 0.03
TSLA 150320P00120000 P 03/20/15 120.0 0.01 0.04
TSLA 150320P00125000 P 03/20/15 125.0 0.00 0.05
TSLA 150320P00130000 P 03/20/15 130.0 0.00 0.09
TSLA 150320P00135000 P 03/20/15 135.0 0.00 0.10
TSLA 150320P00140000 P 03/20/15 140.0 0.01 0.10
TSLA 150320P00145000 P 03/20/15 145.0 0.03 0.10
TSLA 150320P00150000 P 03/20/15 150.0 0.07 0.10
TSLA 150320P00155000 P 03/20/15 155.0 0.10 0.15
TSLA 150320P00160000 P 03/20/15 160.0 0.14 0.18
TSLA 150320P00162500 P 03/20/15 162.5 0.15 0.23
TSLA 150320P00165000 P 03/20/15 165.0 0.21 0.25
TSLA 150320P00167500 P 03/20/15 167.5 0.22 0.38
TSLA 150320P00170000 P 03/20/15 170.0 0.32 0.40
TSLA 150320P00172500 P 03/20/15 172.5 0.39 0.50
TSLA 150320P00175000 P 03/20/15 175.0 0.45 0.55
TSLA 150320P00177500 P 03/20/15 177.5 0.56 0.66
TSLA 150320P00180000 P 03/20/15 180.0 0.72 0.81
TSLA 150320P00182500 P 03/20/15 182.5 0.94 1.01
TSLA 150320P00185000 P 03/20/15 185.0 1.23 1.28
TSLA 150320P00187500 P 03/20/15 187.5 1.57 1.65
TSLA 150320P00190000 P 03/20/15 190.0 2.05 2.12
TSLA 150320P00192500 P 03/20/15 192.5 2.57 2.69
TSLA 150320P00195000 P 03/20/15 195.0 3.30 3.40
TSLA 150320P00197500 P 03/20/15 197.5 4.10 4.25
TSLA 150320P00200000 P 03/20/15 200.0 5.10 5.25
TSLA 150320P00202500 P 03/20/15 202.5 6.20 6.40
TSLA 150320P00205000 P 03/20/15 205.0 7.55 7.80
TSLA 150320P00207500 P 03/20/15 207.5 9.00 9.25
TSLA 150320P00210000 P 03/20/15 210.0 10.65 10.95
TSLA 150320P00212500 P 03/20/15 212.5 12.35 12.90
TSLA 150320P00215000 P 03/20/15 215.0 14.35 14.85
TSLA 150320P00217500 P 03/20/15 217.5 16.40 16.75
TSLA 150320P00220000 P 03/20/15 220.0 18.55 18.90
TSLA 150320P00222500 P 03/20/15 222.5 20.65 21.45
TSLA 150320P00225000 P 03/20/15 225.0 22.65 23.80
TSLA 150320P00227500 P 03/20/15 227.5 25.35 26.75
TSLA 150320P00230000 P 03/20/15 230.0 27.70 28.85
TSLA 150320P00232500 P 03/20/15 232.5 30.10 31.35
TSLA 150320P00235000 P 03/20/15 235.0 32.35 33.85
TSLA 150320P00237500 P 03/20/15 237.5 34.85 36.35
TSLA 150320P00240000 P 03/20/15 240.0 37.55 38.80
TSLA 150320P00242500 P 03/20/15 242.5 39.60 41.35
TSLA 150320P00245000 P 03/20/15 245.0 41.45 43.85
TSLA 150320P00247500 P 03/20/15 247.5 44.85 46.30
TSLA 150320P00250000 P 03/20/15 250.0 47.05 48.85
TSLA 150320P00252500 P 03/20/15 252.5 49.55 51.30
TSLA 150320P00255000 P 03/20/15 255.0 51.20 53.90
TSLA 150320P00257500 P 03/20/15 257.5 53.80 56.40
TSLA 150320P00260000 P 03/20/15 260.0 56.70 58.85
TSLA 150320P00262500 P 03/20/15 262.5 58.75 61.40
TSLA 150320P00265000 P 03/20/15 265.0 62.10 63.65
TSLA 150320P00267500 P 03/20/15 267.5 64.45 66.40
TSLA 150320P00270000 P 03/20/15 270.0 66.85 68.65
TSLA 150320P00275000 P 03/20/15 275.0 71.00 73.85
TSLA 150320P00280000 P 03/20/15 280.0 76.80 78.60
TSLA 150320P00285000 P 03/20/15 285.0 81.80 83.90
TSLA 150320P00290000 P 03/20/15 290.0 86.55 88.85
TSLA 150320P00295000 P 03/20/15 295.0 92.00 93.95
TSLA 150320P00300000 P 03/20/15 300.0 96.00 98.90
TSLA 150320P00305000 P 03/20/15 305.0 101.65 103.80
TSLA 150320P00310000 P 03/20/15 310.0 106.75 108.95
TSLA 150320P00315000 P 03/20/15 315.0 111.75 114.00
TSLA 150320P00320000 P 03/20/15 320.0 115.85 119.00
TSLA 150320P00325000 P 03/20/15 325.0 120.85 124.00
TSLA 150320P00330000 P 03/20/15 330.0 126.65 129.00
TSLA 150320P00335000 P 03/20/15 335.0 131.65 134.00
TSLA 150320P00340000 P 03/20/15 340.0 135.85 139.00
TSLA 150320P00345000 P 03/20/15 345.0 140.90 144.00
TSLA 150320P00350000 P 03/20/15 350.0 146.00 149.95
TSLA 150320P00355000 P 03/20/15 355.0 151.00 154.95
TSLA 150320P00360000 P 03/20/15 360.0 155.90 159.05
TSLA 150320P00365000 P 03/20/15 365.0 161.55 164.95
TSLA 150320P00370000 P 03/20/15 370.0 166.20 169.95
TSLA 150320P00375000 P 03/20/15 375.0 172.00 174.40
TSLA 150320P00380000 P 03/20/15 380.0 176.65 178.95
TSLA 150320P00385000 P 03/20/15 385.0 180.85 184.95
TSLA 150320P00390000 P 03/20/15 390.0 185.90 189.90
TSLA 150320P00395000 P 03/20/15 395.0 190.85 194.85
TSLA 150320P00400000 P 03/20/15 400.0 195.85 198.85
TSLA 150320P00405000 P 03/20/15 405.0 200.85 203.85
TSLA 150320P00410000 P 03/20/15 410.0 205.85 208.90
TSLA 150320P00415000 P 03/20/15 415.0 210.90 214.80
TSLA 150320P00420000 P 03/20/15 420.0 216.00 219.95
TSLA 150320P00425000 P 03/20/15 425.0 221.00 224.95
TSLA 150320P00430000 P 03/20/15 430.0 225.75 229.90
TSLA 150320P00435000 P 03/20/15 435.0 231.00 234.90
TSLA 150320P00440000 P 03/20/15 440.0 235.80 239.85
TSLA 150320P00445000 P 03/20/15 445.0 241.00 244.90
TSLA 150320P00450000 P 03/20/15 450.0 245.75 249.85
TSLA 150320P00455000 P 03/20/15 455.0 250.85 253.90
TSLA 150320P00460000 P 03/20/15 460.0 255.80 259.90
TSLA 150320P00465000 P 03/20/15 465.0 260.85 263.95
TSLA 150320P00470000 P 03/20/15 470.0 265.80 269.75
TSLA 150320P00475000 P 03/20/15 475.0 271.00 274.90
TSLA 150320P00480000 P 03/20/15 480.0 276.00 279.90
TSLA 150320P00485000 P 03/20/15 485.0 280.85 283.95
TSLA 150320P00490000 P 03/20/15 490.0 285.80 288.90
TSLA 150320P00495000 P 03/20/15 495.0 290.85 294.85
TSLA 150320P00500000 P 03/20/15 500.0 295.80 298.95
TSLA 150320P00505000 P 03/20/15 505.0 300.80 303.90
TSLA 150320P00510000 P 03/20/15 510.0 305.85 308.85
TSLA 150320P00515000 P 03/20/15 515.0 310.70 314.00
TSLA 150320P00520000 P 03/20/15 520.0 315.80 319.00
TSLA 150320P00525000 P 03/20/15 525.0 321.00 324.45
TSLA 150320P00530000 P 03/20/15 530.0 325.85 328.90
TSLA 150320P00535000 P 03/20/15 535.0 330.80 334.90
TSLA 150320P00540000 P 03/20/15 540.0 335.80 338.90
TSLA 150320P00545000 P 03/20/15 545.0 340.85 344.90
TSLA 150320P00550000 P 03/20/15 550.0 345.65 349.00
TSLA 150320P00555000 P 03/20/15 555.0 350.85 353.90
TSLA 150320P00560000 P 03/20/15 560.0 355.65 358.95
TSLA 150327C00125000 C 03/27/15 125.0 75.65 79.10
TSLA 150327C00130000 C 03/27/15 130.0 70.70 73.75
TSLA 150327C00135000 C 03/27/15 135.0 65.70 68.20
TSLA 150327C00140000 C 03/27/15 140.0 61.45 62.90
TSLA 150327C00145000 C 03/27/15 145.0 56.45 57.95
TSLA 150327C00150000 C 03/27/15 150.0 51.45 52.80
TSLA 150327C00155000 C 03/27/15 155.0 46.45 48.55
TSLA 150327C00160000 C 03/27/15 160.0 41.55 42.95
TSLA 150327C00165000 C 03/27/15 165.0 36.60 38.75
TSLA 150327C00170000 C 03/27/15 170.0 31.90 33.65
TSLA 150327C00175000 C 03/27/15 175.0 27.20 28.65
TSLA 150327C00180000 C 03/27/15 180.0 22.65 23.95
TSLA 150327C00182500 C 03/27/15 182.5 20.75 21.75
TSLA 150327C00185000 C 03/27/15 185.0 18.80 19.60
TSLA 150327C00187500 C 03/27/15 187.5 16.50 17.50
TSLA 150327C00190000 C 03/27/15 190.0 14.65 15.65
TSLA 150327C00192500 C 03/27/15 192.5 13.30 13.75
TSLA 150327C00195000 C 03/27/15 195.0 11.55 12.10
TSLA 150327C00197500 C 03/27/15 197.5 10.00 10.45
TSLA 150327C00200000 C 03/27/15 200.0 8.60 8.95
TSLA 150327C00202500 C 03/27/15 202.5 7.30 7.60
TSLA 150327C00205000 C 03/27/15 205.0 6.10 6.40
TSLA 150327C00207500 C 03/27/15 207.5 4.75 5.35
TSLA 150327C00210000 C 03/27/15 210.0 4.00 4.45
TSLA 150327C00212500 C 03/27/15 212.5 3.35 3.65
TSLA 150327C00215000 C 03/27/15 215.0 2.60 2.97
TSLA 150327C00217500 C 03/27/15 217.5 2.24 2.41
TSLA 150327C00220000 C 03/27/15 220.0 1.78 1.94
TSLA 150327C00222500 C 03/27/15 222.5 1.25 1.57
TSLA 150327C00225000 C 03/27/15 225.0 0.98 1.30
TSLA 150327C00227500 C 03/27/15 227.5 0.75 1.06
TSLA 150327C00230000 C 03/27/15 230.0 0.59 0.85
TSLA 150327C00232500 C 03/27/15 232.5 0.44 0.74
TSLA 150327C00235000 C 03/27/15 235.0 0.32 0.66
TSLA 150327C00237500 C 03/27/15 237.5 0.23 0.58
TSLA 150327C00240000 C 03/27/15 240.0 0.15 0.53
TSLA 150327C00242500 C 03/27/15 242.5 0.11 0.47
TSLA 150327C00245000 C 03/27/15 245.0 0.08 0.43
TSLA 150327C00247500 C 03/27/15 247.5 0.06 0.38
TSLA 150327C00250000 C 03/27/15 250.0 0.03 0.39
TSLA 150327C00252500 C 03/27/15 252.5 0.05 0.33
TSLA 150327C00255000 C 03/27/15 255.0 0.01 0.31
TSLA 150327C00257500 C 03/27/15 257.5 0.00 0.33
TSLA 150327C00260000 C 03/27/15 260.0 0.00 0.31
TSLA 150327C00262500 C 03/27/15 262.5 0.00 0.30
TSLA 150327C00265000 C 03/27/15 265.0 0.00 0.29
TSLA 150327C00267500 C 03/27/15 267.5 0.00 0.28
TSLA 150327C00270000 C 03/27/15 270.0 0.05 0.28
TSLA 150327C00280000 C 03/27/15 280.0 0.00 0.26
TSLA 150327C00290000 C 03/27/15 290.0 0.00 0.20
TSLA 150327C00300000 C 03/27/15 300.0 0.00 0.14
TSLA 150327P00125000 P 03/27/15 125.0 0.00 0.26
TSLA 150327P00130000 P 03/27/15 130.0 0.00 0.28
TSLA 150327P00135000 P 03/27/15 135.0 0.00 0.26
TSLA 150327P00140000 P 03/27/15 140.0 0.05 0.30
TSLA 150327P00145000 P 03/27/15 145.0 0.02 0.34
TSLA 150327P00150000 P 03/27/15 150.0 0.04 0.37
TSLA 150327P00155000 P 03/27/15 155.0 0.11 0.44
TSLA 150327P00160000 P 03/27/15 160.0 0.24 0.52
TSLA 150327P00165000 P 03/27/15 165.0 0.41 0.71
TSLA 150327P00170000 P 03/27/15 170.0 0.58 0.70
TSLA 150327P00175000 P 03/27/15 175.0 0.87 1.27
TSLA 150327P00180000 P 03/27/15 180.0 1.26 1.63
TSLA 150327P00182500 P 03/27/15 182.5 1.61 1.90
TSLA 150327P00185000 P 03/27/15 185.0 1.97 2.23
TSLA 150327P00187500 P 03/27/15 187.5 2.43 2.57
TSLA 150327P00190000 P 03/27/15 190.0 2.97 3.20
TSLA 150327P00192500 P 03/27/15 192.5 3.60 3.85
TSLA 150327P00195000 P 03/27/15 195.0 4.35 4.80
TSLA 150327P00197500 P 03/27/15 197.5 5.25 5.75
TSLA 150327P00200000 P 03/27/15 200.0 6.25 6.85
TSLA 150327P00202500 P 03/27/15 202.5 7.40 7.70
TSLA 150327P00205000 P 03/27/15 205.0 8.70 9.05
TSLA 150327P00207500 P 03/27/15 207.5 10.15 10.55
TSLA 150327P00210000 P 03/27/15 210.0 11.75 12.55
TSLA 150327P00212500 P 03/27/15 212.5 13.40 14.45
TSLA 150327P00215000 P 03/27/15 215.0 15.30 15.70
TSLA 150327P00217500 P 03/27/15 217.5 17.20 17.85
TSLA 150327P00220000 P 03/27/15 220.0 19.30 19.70
TSLA 150327P00222500 P 03/27/15 222.5 21.40 22.65
TSLA 150327P00225000 P 03/27/15 225.0 23.40 24.90
TSLA 150327P00227500 P 03/27/15 227.5 25.90 27.15
TSLA 150327P00230000 P 03/27/15 230.0 28.15 29.50
TSLA 150327P00232500 P 03/27/15 232.5 30.50 31.90
TSLA 150327P00235000 P 03/27/15 235.0 32.70 34.30
TSLA 150327P00237500 P 03/27/15 237.5 35.15 36.60
TSLA 150327P00240000 P 03/27/15 240.0 37.65 39.15
TSLA 150327P00242500 P 03/27/15 242.5 39.80 41.55
TSLA 150327P00245000 P 03/27/15 245.0 42.50 43.85
TSLA 150327P00247500 P 03/27/15 247.5 44.90 46.35
TSLA 150327P00250000 P 03/27/15 250.0 47.35 48.95
TSLA 150327P00252500 P 03/27/15 252.5 49.95 51.30
TSLA 150327P00255000 P 03/27/15 255.0 52.05 53.75
TSLA 150327P00257500 P 03/27/15 257.5 53.95 57.00
TSLA 150327P00260000 P 03/27/15 260.0 57.35 58.80
TSLA 150327P00262500 P 03/27/15 262.5 59.50 61.30
TSLA 150327P00265000 P 03/27/15 265.0 62.30 63.85
TSLA 150327P00267500 P 03/27/15 267.5 64.30 66.30
TSLA 150327P00270000 P 03/27/15 270.0 66.90 68.80
TSLA 150327P00280000 P 03/27/15 280.0 76.05 79.35
TSLA 150327P00290000 P 03/27/15 290.0 86.00 89.60
TSLA 150327P00300000 P 03/27/15 300.0 96.00 99.40
TSLA 150402C00140000 C 04/02/15 140.0 61.40 63.00
TSLA 150402C00145000 C 04/02/15 145.0 56.45 58.00
TSLA 150402C00150000 C 04/02/15 150.0 51.45 53.25
TSLA 150402C00155000 C 04/02/15 155.0 46.45 48.05
TSLA 150402C00160000 C 04/02/15 160.0 41.70 43.60
TSLA 150402C00165000 C 04/02/15 165.0 36.90 38.25
TSLA 150402C00170000 C 04/02/15 170.0 32.15 33.60
TSLA 150402C00175000 C 04/02/15 175.0 27.60 28.90
TSLA 150402C00177500 C 04/02/15 177.5 25.35 26.70
TSLA 150402C00180000 C 04/02/15 180.0 23.10 24.50
TSLA 150402C00182500 C 04/02/15 182.5 21.10 22.35
TSLA 150402C00185000 C 04/02/15 185.0 18.90 20.25
TSLA 150402C00187500 C 04/02/15 187.5 17.10 18.35
TSLA 150402C00190000 C 04/02/15 190.0 15.30 16.45
TSLA 150402C00192500 C 04/02/15 192.5 13.90 14.60
TSLA 150402C00195000 C 04/02/15 195.0 12.20 12.85
TSLA 150402C00197500 C 04/02/15 197.5 10.70 11.30
TSLA 150402C00200000 C 04/02/15 200.0 9.35 9.85
TSLA 150402C00202500 C 04/02/15 202.5 8.20 8.50
TSLA 150402C00205000 C 04/02/15 205.0 6.60 7.35
TSLA 150402C00207500 C 04/02/15 207.5 5.55 6.25
TSLA 150402C00210000 C 04/02/15 210.0 4.60 5.30
TSLA 150402C00212500 C 04/02/15 212.5 3.85 4.45
TSLA 150402C00215000 C 04/02/15 215.0 3.40 3.75
TSLA 150402C00217500 C 04/02/15 217.5 2.61 3.15
TSLA 150402C00220000 C 04/02/15 220.0 2.24 2.60
TSLA 150402C00222500 C 04/02/15 222.5 1.74 2.17
TSLA 150402C00225000 C 04/02/15 225.0 1.42 1.81
TSLA 150402C00227500 C 04/02/15 227.5 1.20 1.47
TSLA 150402C00230000 C 04/02/15 230.0 0.92 1.24
TSLA 150402C00232500 C 04/02/15 232.5 0.77 1.02
TSLA 150402C00235000 C 04/02/15 235.0 0.60 0.87
TSLA 150402C00237500 C 04/02/15 237.5 0.56 0.78
TSLA 150402C00240000 C 04/02/15 240.0 0.37 0.70
TSLA 150402C00242500 C 04/02/15 242.5 0.31 0.63
TSLA 150402C00245000 C 04/02/15 245.0 0.27 0.57
TSLA 150402C00247500 C 04/02/15 247.5 0.19 0.51
TSLA 150402C00250000 C 04/02/15 250.0 0.15 0.46
TSLA 150402C00255000 C 04/02/15 255.0 0.09 0.39
TSLA 150402C00260000 C 04/02/15 260.0 0.05 0.37
TSLA 150402P00140000 P 04/02/15 140.0 0.03 0.37
TSLA 150402P00145000 P 04/02/15 145.0 0.07 0.42
TSLA 150402P00150000 P 04/02/15 150.0 0.15 0.47
TSLA 150402P00155000 P 04/02/15 155.0 0.32 0.50
TSLA 150402P00160000 P 04/02/15 160.0 0.45 0.69
TSLA 150402P00165000 P 04/02/15 165.0 0.62 0.94
TSLA 150402P00170000 P 04/02/15 170.0 0.84 1.25
TSLA 150402P00175000 P 04/02/15 175.0 1.28 1.70
TSLA 150402P00177500 P 04/02/15 177.5 1.47 1.98
TSLA 150402P00180000 P 04/02/15 180.0 1.83 2.32
TSLA 150402P00182500 P 04/02/15 182.5 2.20 2.68
TSLA 150402P00185000 P 04/02/15 185.0 2.64 3.20
TSLA 150402P00187500 P 04/02/15 187.5 3.15 3.60
TSLA 150402P00190000 P 04/02/15 190.0 3.70 4.00
TSLA 150402P00192500 P 04/02/15 192.5 4.45 5.10
TSLA 150402P00195000 P 04/02/15 195.0 5.25 5.90
TSLA 150402P00197500 P 04/02/15 197.5 6.15 6.85
TSLA 150402P00200000 P 04/02/15 200.0 7.20 7.95
TSLA 150402P00202500 P 04/02/15 202.5 8.35 8.65
TSLA 150402P00205000 P 04/02/15 205.0 9.65 10.40
TSLA 150402P00207500 P 04/02/15 207.5 11.00 11.80
TSLA 150402P00210000 P 04/02/15 210.0 12.65 13.60
TSLA 150402P00212500 P 04/02/15 212.5 14.30 15.35
TSLA 150402P00215000 P 04/02/15 215.0 16.05 17.20
TSLA 150402P00217500 P 04/02/15 217.5 17.95 19.10
TSLA 150402P00220000 P 04/02/15 220.0 19.95 21.15
TSLA 150402P00222500 P 04/02/15 222.5 22.00 23.20
TSLA 150402P00225000 P 04/02/15 225.0 23.85 25.35
TSLA 150402P00227500 P 04/02/15 227.5 26.15 27.60
TSLA 150402P00230000 P 04/02/15 230.0 28.60 29.85
TSLA 150402P00232500 P 04/02/15 232.5 30.90 32.20
TSLA 150402P00235000 P 04/02/15 235.0 33.15 34.50
TSLA 150402P00237500 P 04/02/15 237.5 35.45 36.85
TSLA 150402P00240000 P 04/02/15 240.0 37.75 39.25
TSLA 150402P00242500 P 04/02/15 242.5 40.35 41.65
TSLA 150402P00245000 P 04/02/15 245.0 42.60 44.15
TSLA 150402P00247500 P 04/02/15 247.5 45.15 46.50
TSLA 150402P00250000 P 04/02/15 250.0 47.65 48.95
TSLA 150402P00255000 P 04/02/15 255.0 52.50 53.85
TSLA 150402P00260000 P 04/02/15 260.0 57.40 58.80
TSLA 150410C00140000 C 04/10/15 140.0 60.90 63.65
TSLA 150410C00145000 C 04/10/15 145.0 55.80 59.20
TSLA 150410C00150000 C 04/10/15 150.0 51.05 53.50
TSLA 150410C00155000 C 04/10/15 155.0 46.85 48.60
TSLA 150410C00160000 C 04/10/15 160.0 42.05 43.55
TSLA 150410C00165000 C 04/10/15 165.0 37.30 38.60
TSLA 150410C00167500 C 04/10/15 167.5 34.95 36.50
TSLA 150410C00170000 C 04/10/15 170.0 32.70 34.10
TSLA 150410C00172500 C 04/10/15 172.5 30.40 31.90
TSLA 150410C00175000 C 04/10/15 175.0 28.20 29.35
TSLA 150410C00177500 C 04/10/15 177.5 26.05 27.35
TSLA 150410C00180000 C 04/10/15 180.0 23.90 25.05
TSLA 150410C00182500 C 04/10/15 182.5 21.90 23.15
TSLA 150410C00185000 C 04/10/15 185.0 19.95 21.00
TSLA 150410C00187500 C 04/10/15 187.5 18.05 19.10
TSLA 150410C00190000 C 04/10/15 190.0 16.40 17.25
TSLA 150410C00192500 C 04/10/15 192.5 14.65 15.45
TSLA 150410C00195000 C 04/10/15 195.0 13.00 13.85
TSLA 150410C00197500 C 04/10/15 197.5 11.55 12.30
TSLA 150410C00200000 C 04/10/15 200.0 10.10 10.80
TSLA 150410C00202500 C 04/10/15 202.5 8.85 9.50
TSLA 150410C00205000 C 04/10/15 205.0 8.00 8.30
TSLA 150410C00207500 C 04/10/15 207.5 6.65 7.20
TSLA 150410C00210000 C 04/10/15 210.0 5.70 6.20
TSLA 150410C00212500 C 04/10/15 212.5 4.80 5.40
TSLA 150410C00215000 C 04/10/15 215.0 4.15 4.65
TSLA 150410C00217500 C 04/10/15 217.5 3.50 3.90
TSLA 150410C00220000 C 04/10/15 220.0 2.95 3.30
TSLA 150410C00222500 C 04/10/15 222.5 2.47 2.79
TSLA 150410C00225000 C 04/10/15 225.0 2.07 2.41
TSLA 150410C00227500 C 04/10/15 227.5 1.71 2.03
TSLA 150410C00230000 C 04/10/15 230.0 1.43 1.74
TSLA 150410C00232500 C 04/10/15 232.5 1.15 1.44
TSLA 150410C00235000 C 04/10/15 235.0 0.95 1.22
TSLA 150410C00237500 C 04/10/15 237.5 0.75 1.00
TSLA 150410C00240000 C 04/10/15 240.0 0.62 0.87
TSLA 150410C00245000 C 04/10/15 245.0 0.38 0.71
TSLA 150410C00250000 C 04/10/15 250.0 0.25 0.60
TSLA 150410P00140000 P 04/10/15 140.0 0.11 0.46
TSLA 150410P00145000 P 04/10/15 145.0 0.19 0.52
TSLA 150410P00150000 P 04/10/15 150.0 0.31 0.63
TSLA 150410P00155000 P 04/10/15 155.0 0.47 0.76
TSLA 150410P00160000 P 04/10/15 160.0 0.66 0.95
TSLA 150410P00165000 P 04/10/15 165.0 0.92 1.20
TSLA 150410P00167500 P 04/10/15 167.5 1.04 1.35
TSLA 150410P00170000 P 04/10/15 170.0 1.19 1.54
TSLA 150410P00172500 P 04/10/15 172.5 1.41 1.77
TSLA 150410P00175000 P 04/10/15 175.0 1.69 2.08
TSLA 150410P00177500 P 04/10/15 177.5 2.00 2.40
TSLA 150410P00180000 P 04/10/15 180.0 2.38 2.78
TSLA 150410P00182500 P 04/10/15 182.5 2.80 3.20
TSLA 150410P00185000 P 04/10/15 185.0 3.35 3.75
TSLA 150410P00187500 P 04/10/15 187.5 3.90 4.20
TSLA 150410P00190000 P 04/10/15 190.0 4.55 5.05
TSLA 150410P00192500 P 04/10/15 192.5 5.25 5.75
TSLA 150410P00195000 P 04/10/15 195.0 6.15 6.75
TSLA 150410P00197500 P 04/10/15 197.5 7.10 7.70
TSLA 150410P00200000 P 04/10/15 200.0 8.20 8.80
TSLA 150410P00202500 P 04/10/15 202.5 9.35 9.90
TSLA 150410P00205000 P 04/10/15 205.0 10.60 11.40
TSLA 150410P00207500 P 04/10/15 207.5 12.00 12.85
TSLA 150410P00210000 P 04/10/15 210.0 13.55 14.35
TSLA 150410P00212500 P 04/10/15 212.5 15.20 16.05
TSLA 150410P00215000 P 04/10/15 215.0 16.90 17.85
TSLA 150410P00217500 P 04/10/15 217.5 18.65 19.75
TSLA 150410P00220000 P 04/10/15 220.0 20.60 21.65
TSLA 150410P00222500 P 04/10/15 222.5 22.50 23.70
TSLA 150410P00225000 P 04/10/15 225.0 24.70 25.85
TSLA 150410P00227500 P 04/10/15 227.5 26.85 27.95
TSLA 150410P00230000 P 04/10/15 230.0 29.10 30.25
TSLA 150410P00232500 P 04/10/15 232.5 31.15 32.50
TSLA 150410P00235000 P 04/10/15 235.0 33.40 34.75
TSLA 150410P00237500 P 04/10/15 237.5 35.70 37.10
TSLA 150410P00240000 P 04/10/15 240.0 38.00 39.50
TSLA 150410P00245000 P 04/10/15 245.0 42.85 44.25
TSLA 150410P00250000 P 04/10/15 250.0 47.65 49.15
TSLA 150417C00105000 C 04/17/15 105.0 95.60 98.60
TSLA 150417C00110000 C 04/17/15 110.0 90.65 94.05
TSLA 150417C00115000 C 04/17/15 115.0 85.70 88.55
TSLA 150417C00120000 C 04/17/15 120.0 80.60 83.55
TSLA 150417C00125000 C 04/17/15 125.0 76.35 78.35
TSLA 150417C00130000 C 04/17/15 130.0 71.50 73.10
TSLA 150417C00135000 C 04/17/15 135.0 66.45 68.15
TSLA 150417C00140000 C 04/17/15 140.0 61.65 62.90
TSLA 150417C00145000 C 04/17/15 145.0 56.65 58.60
TSLA 150417C00150000 C 04/17/15 150.0 51.85 53.60
TSLA 150417C00155000 C 04/17/15 155.0 47.00 48.55
TSLA 150417C00160000 C 04/17/15 160.0 42.30 43.60
TSLA 150417C00165000 C 04/17/15 165.0 37.60 38.90
TSLA 150417C00170000 C 04/17/15 170.0 33.10 34.25
TSLA 150417C00175000 C 04/17/15 175.0 28.70 29.85
TSLA 150417C00180000 C 04/17/15 180.0 24.50 25.60
TSLA 150417C00185000 C 04/17/15 185.0 20.65 21.65
TSLA 150417C00190000 C 04/17/15 190.0 17.15 17.95
TSLA 150417C00195000 C 04/17/15 195.0 14.35 14.65
TSLA 150417C00200000 C 04/17/15 200.0 11.45 11.70
TSLA 150417C00205000 C 04/17/15 205.0 8.95 9.15
TSLA 150417C00210000 C 04/17/15 210.0 6.75 7.05
TSLA 150417C00215000 C 04/17/15 215.0 5.10 5.30
TSLA 150417C00220000 C 04/17/15 220.0 3.80 3.95
TSLA 150417C00225000 C 04/17/15 225.0 2.82 2.92
TSLA 150417C00230000 C 04/17/15 230.0 2.02 2.12
TSLA 150417C00235000 C 04/17/15 235.0 1.46 1.56
TSLA 150417C00240000 C 04/17/15 240.0 0.89 1.14
TSLA 150417C00245000 C 04/17/15 245.0 0.74 0.91
TSLA 150417C00250000 C 04/17/15 250.0 0.45 0.74
TSLA 150417C00255000 C 04/17/15 255.0 0.30 0.63
TSLA 150417C00260000 C 04/17/15 260.0 0.17 0.50
TSLA 150417C00265000 C 04/17/15 265.0 0.11 0.43
TSLA 150417C00270000 C 04/17/15 270.0 0.06 0.35
TSLA 150417C00275000 C 04/17/15 275.0 0.03 0.29
TSLA 150417C00280000 C 04/17/15 280.0 0.02 0.35
TSLA 150417C00285000 C 04/17/15 285.0 0.01 0.33
TSLA 150417C00290000 C 04/17/15 290.0 0.00 0.31
TSLA 150417C00295000 C 04/17/15 295.0 0.00 0.29
TSLA 150417C00300000 C 04/17/15 300.0 0.00 0.28
TSLA 150417C00305000 C 04/17/15 305.0 0.00 0.27
TSLA 150417C00310000 C 04/17/15 310.0 0.00 0.27
TSLA 150417P00105000 P 04/17/15 105.0 0.00 0.07
TSLA 150417P00110000 P 04/17/15 110.0 0.00 0.30
TSLA 150417P00115000 P 04/17/15 115.0 0.00 0.29
TSLA 150417P00120000 P 04/17/15 120.0 0.02 0.20
TSLA 150417P00125000 P 04/17/15 125.0 0.03 0.27
TSLA 150417P00130000 P 04/17/15 130.0 0.09 0.25
TSLA 150417P00135000 P 04/17/15 135.0 0.15 0.30
TSLA 150417P00140000 P 04/17/15 140.0 0.22 0.50
TSLA 150417P00145000 P 04/17/15 145.0 0.33 0.62
TSLA 150417P00150000 P 04/17/15 150.0 0.53 0.65
TSLA 150417P00155000 P 04/17/15 155.0 0.63 0.90
TSLA 150417P00160000 P 04/17/15 160.0 0.94 1.07
TSLA 150417P00165000 P 04/17/15 165.0 1.19 1.44
TSLA 150417P00170000 P 04/17/15 170.0 1.62 1.75
TSLA 150417P00175000 P 04/17/15 175.0 2.20 2.36
TSLA 150417P00180000 P 04/17/15 180.0 3.00 3.15
TSLA 150417P00185000 P 04/17/15 185.0 4.05 4.20
TSLA 150417P00190000 P 04/17/15 190.0 5.35 5.55
TSLA 150417P00195000 P 04/17/15 195.0 7.05 7.25
TSLA 150417P00200000 P 04/17/15 200.0 9.15 9.35
TSLA 150417P00205000 P 04/17/15 205.0 11.55 11.80
TSLA 150417P00210000 P 04/17/15 210.0 14.45 14.70
TSLA 150417P00215000 P 04/17/15 215.0 17.70 18.60
TSLA 150417P00220000 P 04/17/15 220.0 21.35 22.35
TSLA 150417P00225000 P 04/17/15 225.0 25.20 26.20
TSLA 150417P00230000 P 04/17/15 230.0 29.55 30.55
TSLA 150417P00235000 P 04/17/15 235.0 33.80 35.20
TSLA 150417P00240000 P 04/17/15 240.0 38.50 39.75
TSLA 150417P00245000 P 04/17/15 245.0 43.20 44.45
TSLA 150417P00250000 P 04/17/15 250.0 48.00 49.30
TSLA 150417P00255000 P 04/17/15 255.0 52.85 54.15
TSLA 150417P00260000 P 04/17/15 260.0 57.35 59.10
TSLA 150417P00265000 P 04/17/15 265.0 62.20 63.90
TSLA 150417P00270000 P 04/17/15 270.0 67.05 68.95
TSLA 150417P00275000 P 04/17/15 275.0 72.05 73.85
TSLA 150417P00280000 P 04/17/15 280.0 77.00 78.85
TSLA 150417P00285000 P 04/17/15 285.0 82.05 83.75
TSLA 150417P00290000 P 04/17/15 290.0 86.95 88.80
TSLA 150417P00295000 P 04/17/15 295.0 91.85 93.80
TSLA 150417P00300000 P 04/17/15 300.0 96.45 99.45
TSLA 150417P00305000 P 04/17/15 305.0 101.40 104.50
TSLA 150417P00310000 P 04/17/15 310.0 106.40 109.40
TSLA 150619C00035000 C 06/19/15 35.0 165.10 168.45
TSLA 150619C00040000 C 06/19/15 40.0 160.10 164.05
TSLA 150619C00045000 C 06/19/15 45.0 155.10 158.45
TSLA 150619C00050000 C 06/19/15 50.0 150.45 153.45
TSLA 150619C00055000 C 06/19/15 55.0 145.40 149.10
TSLA 150619C00060000 C 06/19/15 60.0 140.10 144.00
TSLA 150619C00065000 C 06/19/15 65.0 135.55 139.05
TSLA 150619C00070000 C 06/19/15 70.0 130.50 133.40
TSLA 150619C00075000 C 06/19/15 75.0 125.55 128.40
TSLA 150619C00080000 C 06/19/15 80.0 120.75 123.30
TSLA 150619C00085000 C 06/19/15 85.0 115.60 118.45
TSLA 150619C00090000 C 06/19/15 90.0 110.85 113.40
TSLA 150619C00095000 C 06/19/15 95.0 105.90 108.30
TSLA 150619C00100000 C 06/19/15 100.0 101.60 103.40
TSLA 150619C00105000 C 06/19/15 105.0 96.60 98.40
TSLA 150619C00110000 C 06/19/15 110.0 91.75 93.35
TSLA 150619C00115000 C 06/19/15 115.0 86.90 88.90
TSLA 150619C00120000 C 06/19/15 120.0 82.00 84.00
TSLA 150619C00125000 C 06/19/15 125.0 77.20 79.20
TSLA 150619C00130000 C 06/19/15 130.0 71.95 74.00
TSLA 150619C00135000 C 06/19/15 135.0 67.80 69.30
TSLA 150619C00140000 C 06/19/15 140.0 63.20 64.70
TSLA 150619C00145000 C 06/19/15 145.0 58.65 60.15
TSLA 150619C00150000 C 06/19/15 150.0 54.20 55.70
TSLA 150619C00155000 C 06/19/15 155.0 49.75 51.15
TSLA 150619C00160000 C 06/19/15 160.0 45.60 47.05
TSLA 150619C00165000 C 06/19/15 165.0 41.55 42.80
TSLA 150619C00170000 C 06/19/15 170.0 37.70 38.85
TSLA 150619C00175000 C 06/19/15 175.0 33.95 35.20
TSLA 150619C00180000 C 06/19/15 180.0 30.45 31.55
TSLA 150619C00185000 C 06/19/15 185.0 27.25 28.10
TSLA 150619C00190000 C 06/19/15 190.0 24.05 25.00
TSLA 150619C00195000 C 06/19/15 195.0 21.15 22.05
TSLA 150619C00200000 C 06/19/15 200.0 18.60 19.30
TSLA 150619C00205000 C 06/19/15 205.0 16.55 16.85
TSLA 150619C00210000 C 06/19/15 210.0 14.30 14.65
TSLA 150619C00215000 C 06/19/15 215.0 12.05 12.65
TSLA 150619C00220000 C 06/19/15 220.0 10.30 10.85
TSLA 150619C00225000 C 06/19/15 225.0 8.75 9.30
TSLA 150619C00230000 C 06/19/15 230.0 7.50 7.90
TSLA 150619C00235000 C 06/19/15 235.0 6.25 6.70
TSLA 150619C00240000 C 06/19/15 240.0 5.25 5.70
TSLA 150619C00245000 C 06/19/15 245.0 4.55 4.90
TSLA 150619C00250000 C 06/19/15 250.0 3.65 4.10
TSLA 150619C00255000 C 06/19/15 255.0 3.15 3.45
TSLA 150619C00260000 C 06/19/15 260.0 2.44 2.94
TSLA 150619C00265000 C 06/19/15 265.0 2.03 2.47
TSLA 150619C00270000 C 06/19/15 270.0 1.76 2.10
TSLA 150619C00275000 C 06/19/15 275.0 1.33 1.76
TSLA 150619C00280000 C 06/19/15 280.0 1.10 1.50
TSLA 150619C00285000 C 06/19/15 285.0 0.90 1.27
TSLA 150619C00290000 C 06/19/15 290.0 0.73 1.16
TSLA 150619C00295000 C 06/19/15 295.0 0.59 1.07
TSLA 150619C00300000 C 06/19/15 300.0 0.49 0.91
TSLA 150619C00305000 C 06/19/15 305.0 0.40 0.80
TSLA 150619C00310000 C 06/19/15 310.0 0.31 0.78
TSLA 150619C00315000 C 06/19/15 315.0 0.23 0.71
TSLA 150619C00320000 C 06/19/15 320.0 0.22 0.65
TSLA 150619C00325000 C 06/19/15 325.0 0.14 0.60
TSLA 150619C00330000 C 06/19/15 330.0 0.25 0.56
TSLA 150619C00335000 C 06/19/15 335.0 0.07 0.52
TSLA 150619C00340000 C 06/19/15 340.0 0.05 0.50
TSLA 150619C00345000 C 06/19/15 345.0 0.04 0.50
TSLA 150619C00350000 C 06/19/15 350.0 0.05 0.50
TSLA 150619C00355000 C 06/19/15 355.0 0.02 0.45
TSLA 150619C00360000 C 06/19/15 360.0 0.01 0.44
TSLA 150619C00365000 C 06/19/15 365.0 0.02 0.45
TSLA 150619C00370000 C 06/19/15 370.0 0.00 0.43
TSLA 150619C00375000 C 06/19/15 375.0 0.00 0.40
TSLA 150619C00380000 C 06/19/15 380.0 0.00 0.40
TSLA 150619C00385000 C 06/19/15 385.0 0.00 0.41
TSLA 150619C00390000 C 06/19/15 390.0 0.00 0.40
TSLA 150619C00395000 C 06/19/15 395.0 0.00 0.39
TSLA 150619C00400000 C 06/19/15 400.0 0.00 0.39
TSLA 150619C00405000 C 06/19/15 405.0 0.00 0.38
TSLA 150619C00410000 C 06/19/15 410.0 0.00 0.38
TSLA 150619C00415000 C 06/19/15 415.0 0.00 0.36
TSLA 150619C00420000 C 06/19/15 420.0 0.00 0.37
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.37
TSLA 150619C00430000 C 06/19/15 430.0 0.00 0.36
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.36
TSLA 150619C00440000 C 06/19/15 440.0 0.00 0.36
TSLA 150619C00445000 C 06/19/15 445.0 0.00 0.36
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.36
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.35
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.35
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.35
TSLA 150619C00470000 C 06/19/15 470.0 0.00 0.09
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.06
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.06
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.13
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.14
TSLA 150619P00055000 P 06/19/15 55.0 0.00 0.15
TSLA 150619P00060000 P 06/19/15 60.0 0.05 0.26
TSLA 150619P00065000 P 06/19/15 65.0 0.06 0.40
TSLA 150619P00070000 P 06/19/15 70.0 0.07 0.35
TSLA 150619P00075000 P 06/19/15 75.0 0.11 0.45
TSLA 150619P00080000 P 06/19/15 80.0 0.12 0.44
TSLA 150619P00085000 P 06/19/15 85.0 0.10 0.49
TSLA 150619P00090000 P 06/19/15 90.0 0.20 0.45
TSLA 150619P00095000 P 06/19/15 95.0 0.29 0.41
TSLA 150619P00100000 P 06/19/15 100.0 0.40 0.59
TSLA 150619P00105000 P 06/19/15 105.0 0.43 0.80
TSLA 150619P00110000 P 06/19/15 110.0 0.55 0.88
TSLA 150619P00115000 P 06/19/15 115.0 0.70 1.02
TSLA 150619P00120000 P 06/19/15 120.0 0.88 1.21
TSLA 150619P00125000 P 06/19/15 125.0 1.10 1.40
TSLA 150619P00130000 P 06/19/15 130.0 1.36 1.46
TSLA 150619P00135000 P 06/19/15 135.0 1.61 1.76
TSLA 150619P00140000 P 06/19/15 140.0 1.99 2.33
TSLA 150619P00145000 P 06/19/15 145.0 2.47 2.82
TSLA 150619P00150000 P 06/19/15 150.0 3.00 3.20
TSLA 150619P00155000 P 06/19/15 155.0 3.60 4.00
TSLA 150619P00160000 P 06/19/15 160.0 4.35 4.75
TSLA 150619P00165000 P 06/19/15 165.0 5.15 5.65
TSLA 150619P00170000 P 06/19/15 170.0 6.30 6.70
TSLA 150619P00175000 P 06/19/15 175.0 7.55 7.85
TSLA 150619P00180000 P 06/19/15 180.0 9.00 9.40
TSLA 150619P00185000 P 06/19/15 185.0 10.60 11.00
TSLA 150619P00190000 P 06/19/15 190.0 12.40 13.00
TSLA 150619P00195000 P 06/19/15 195.0 14.50 15.10
TSLA 150619P00200000 P 06/19/15 200.0 16.75 17.05
TSLA 150619P00205000 P 06/19/15 205.0 19.30 19.90
TSLA 150619P00210000 P 06/19/15 210.0 22.05 22.70
TSLA 150619P00215000 P 06/19/15 215.0 25.05 25.95
TSLA 150619P00220000 P 06/19/15 220.0 28.20 29.20
TSLA 150619P00225000 P 06/19/15 225.0 31.65 32.50
TSLA 150619P00230000 P 06/19/15 230.0 35.20 36.30
TSLA 150619P00235000 P 06/19/15 235.0 39.00 40.20
TSLA 150619P00240000 P 06/19/15 240.0 42.95 44.20
TSLA 150619P00245000 P 06/19/15 245.0 47.10 48.40
TSLA 150619P00250000 P 06/19/15 250.0 51.45 52.10
TSLA 150619P00255000 P 06/19/15 255.0 55.80 57.05
TSLA 150619P00260000 P 06/19/15 260.0 60.20 61.50
TSLA 150619P00265000 P 06/19/15 265.0 64.65 66.10
TSLA 150619P00270000 P 06/19/15 270.0 69.25 70.70
TSLA 150619P00275000 P 06/19/15 275.0 74.00 75.35
TSLA 150619P00280000 P 06/19/15 280.0 78.70 80.15
TSLA 150619P00285000 P 06/19/15 285.0 83.45 84.90
TSLA 150619P00290000 P 06/19/15 290.0 88.30 89.70
TSLA 150619P00295000 P 06/19/15 295.0 92.85 94.55
TSLA 150619P00300000 P 06/19/15 300.0 97.60 99.45
TSLA 150619P00305000 P 06/19/15 305.0 102.50 104.30
TSLA 150619P00310000 P 06/19/15 310.0 107.50 109.25
TSLA 150619P00315000 P 06/19/15 315.0 112.30 114.30
TSLA 150619P00320000 P 06/19/15 320.0 117.25 119.10
TSLA 150619P00325000 P 06/19/15 325.0 121.40 124.85
TSLA 150619P00330000 P 06/19/15 330.0 127.05 129.00
TSLA 150619P00335000 P 06/19/15 335.0 132.45 134.80
TSLA 150619P00340000 P 06/19/15 340.0 137.05 139.80
TSLA 150619P00345000 P 06/19/15 345.0 142.05 143.95
TSLA 150619P00350000 P 06/19/15 350.0 146.90 148.85
TSLA 150619P00355000 P 06/19/15 355.0 152.00 153.80
TSLA 150619P00360000 P 06/19/15 360.0 156.85 158.80
TSLA 150619P00365000 P 06/19/15 365.0 161.95 163.75
TSLA 150619P00370000 P 06/19/15 370.0 166.90 169.60
TSLA 150619P00375000 P 06/19/15 375.0 171.85 173.75
TSLA 150619P00380000 P 06/19/15 380.0 176.05 179.55
TSLA 150619P00385000 P 06/19/15 385.0 181.05 184.50
TSLA 150619P00390000 P 06/19/15 390.0 186.50 189.60
TSLA 150619P00395000 P 06/19/15 395.0 191.05 194.50
TSLA 150619P00400000 P 06/19/15 400.0 196.05 199.40
TSLA 150619P00405000 P 06/19/15 405.0 201.00 204.40
TSLA 150619P00410000 P 06/19/15 410.0 206.05 209.40
TSLA 150619P00415000 P 06/19/15 415.0 211.05 214.40
TSLA 150619P00420000 P 06/19/15 420.0 215.95 219.40
TSLA 150619P00425000 P 06/19/15 425.0 221.00 224.50
TSLA 150619P00430000 P 06/19/15 430.0 226.00 229.60
TSLA 150619P00435000 P 06/19/15 435.0 231.00 234.45
TSLA 150619P00440000 P 06/19/15 440.0 236.00 239.35
TSLA 150619P00445000 P 06/19/15 445.0 241.00 244.40
TSLA 150619P00450000 P 06/19/15 450.0 245.95 248.80
TSLA 150619P00455000 P 06/19/15 455.0 250.90 253.80
TSLA 150619P00460000 P 06/19/15 460.0 255.90 259.35
TSLA 150619P00465000 P 06/19/15 465.0 260.90 264.50
TSLA 150619P00470000 P 06/19/15 470.0 265.90 269.30
TSLA 150918C00095000 C 09/18/15 95.0 107.00 108.95
TSLA 150918C00100000 C 09/18/15 100.0 102.15 104.20
TSLA 150918C00105000 C 09/18/15 105.0 97.45 99.40
TSLA 150918C00110000 C 09/18/15 110.0 92.65 94.75
TSLA 150918C00115000 C 09/18/15 115.0 88.05 89.70
TSLA 150918C00120000 C 09/18/15 120.0 83.40 85.00
TSLA 150918C00125000 C 09/18/15 125.0 78.90 80.45
TSLA 150918C00130000 C 09/18/15 130.0 74.30 76.00
TSLA 150918C00135000 C 09/18/15 135.0 70.00 71.60
TSLA 150918C00140000 C 09/18/15 140.0 65.70 67.20
TSLA 150918C00145000 C 09/18/15 145.0 61.50 62.85
TSLA 150918C00150000 C 09/18/15 150.0 57.40 58.90
TSLA 150918C00155000 C 09/18/15 155.0 53.50 54.95
TSLA 150918C00160000 C 09/18/15 160.0 49.65 50.95
TSLA 150918C00165000 C 09/18/15 165.0 45.95 47.40
TSLA 150918C00170000 C 09/18/15 170.0 43.10 43.80
TSLA 150918C00175000 C 09/18/15 175.0 39.10 40.40
TSLA 150918C00180000 C 09/18/15 180.0 35.90 37.05
TSLA 150918C00185000 C 09/18/15 185.0 32.90 33.95
TSLA 150918C00190000 C 09/18/15 190.0 30.05 31.10
TSLA 150918C00195000 C 09/18/15 195.0 28.05 28.40
TSLA 150918C00200000 C 09/18/15 200.0 25.45 25.80
TSLA 150918C00205000 C 09/18/15 205.0 23.05 23.35
TSLA 150918C00210000 C 09/18/15 210.0 20.80 21.20
TSLA 150918C00215000 C 09/18/15 215.0 18.75 19.05
TSLA 150918C00220000 C 09/18/15 220.0 16.40 17.20
TSLA 150918C00225000 C 09/18/15 225.0 14.70 15.65
TSLA 150918C00230000 C 09/18/15 230.0 13.15 13.85
TSLA 150918C00235000 C 09/18/15 235.0 11.70 12.35
TSLA 150918C00240000 C 09/18/15 240.0 10.65 11.25
TSLA 150918C00245000 C 09/18/15 245.0 9.25 9.95
TSLA 150918C00250000 C 09/18/15 250.0 8.30 8.85
TSLA 150918C00255000 C 09/18/15 255.0 7.30 7.90
TSLA 150918C00260000 C 09/18/15 260.0 6.40 7.05
TSLA 150918C00265000 C 09/18/15 265.0 5.70 6.15
TSLA 150918C00270000 C 09/18/15 270.0 4.95 5.50
TSLA 150918C00275000 C 09/18/15 275.0 4.40 5.00
TSLA 150918C00280000 C 09/18/15 280.0 3.90 4.35
TSLA 150918C00285000 C 09/18/15 285.0 3.55 3.85
TSLA 150918C00290000 C 09/18/15 290.0 3.05 3.45
TSLA 150918C00295000 C 09/18/15 295.0 2.65 3.15
TSLA 150918C00300000 C 09/18/15 300.0 2.52 2.70
TSLA 150918C00305000 C 09/18/15 305.0 2.04 2.44
TSLA 150918C00310000 C 09/18/15 310.0 1.75 2.23
TSLA 150918C00315000 C 09/18/15 315.0 1.55 2.01
TSLA 150918C00320000 C 09/18/15 320.0 1.34 1.82
TSLA 150918C00325000 C 09/18/15 325.0 1.27 1.66
TSLA 150918C00330000 C 09/18/15 330.0 1.04 1.52
TSLA 150918C00335000 C 09/18/15 335.0 0.91 1.39
TSLA 150918C00340000 C 09/18/15 340.0 0.79 1.19
TSLA 150918C00345000 C 09/18/15 345.0 0.69 1.18
TSLA 150918C00350000 C 09/18/15 350.0 0.70 1.09
TSLA 150918C00355000 C 09/18/15 355.0 0.52 1.01
TSLA 150918C00360000 C 09/18/15 360.0 0.45 0.95
TSLA 150918C00365000 C 09/18/15 365.0 0.39 0.87
TSLA 150918C00370000 C 09/18/15 370.0 0.33 0.82
TSLA 150918C00375000 C 09/18/15 375.0 0.28 0.77
TSLA 150918C00380000 C 09/18/15 380.0 0.23 0.73
TSLA 150918C00385000 C 09/18/15 385.0 0.19 0.69
TSLA 150918C00390000 C 09/18/15 390.0 0.11 0.76
TSLA 150918P00095000 P 09/18/15 95.0 0.94 1.33
TSLA 150918P00100000 P 09/18/15 100.0 1.15 1.40
TSLA 150918P00105000 P 09/18/15 105.0 1.40 1.79
TSLA 150918P00110000 P 09/18/15 110.0 1.65 2.05
TSLA 150918P00115000 P 09/18/15 115.0 2.00 2.37
TSLA 150918P00120000 P 09/18/15 120.0 2.43 2.78
TSLA 150918P00125000 P 09/18/15 125.0 2.84 3.20
TSLA 150918P00130000 P 09/18/15 130.0 3.35 3.75
TSLA 150918P00135000 P 09/18/15 135.0 3.95 4.35
TSLA 150918P00140000 P 09/18/15 140.0 4.65 5.05
TSLA 150918P00145000 P 09/18/15 145.0 5.35 5.80
TSLA 150918P00150000 P 09/18/15 150.0 6.30 6.75
TSLA 150918P00155000 P 09/18/15 155.0 7.35 7.80
TSLA 150918P00160000 P 09/18/15 160.0 8.50 9.00
TSLA 150918P00165000 P 09/18/15 165.0 9.75 10.35
TSLA 150918P00170000 P 09/18/15 170.0 11.20 11.80
TSLA 150918P00175000 P 09/18/15 175.0 12.80 13.45
TSLA 150918P00180000 P 09/18/15 180.0 14.50 15.20
TSLA 150918P00185000 P 09/18/15 185.0 16.45 17.15
TSLA 150918P00190000 P 09/18/15 190.0 18.50 19.35
TSLA 150918P00195000 P 09/18/15 195.0 20.75 21.60
TSLA 150918P00200000 P 09/18/15 200.0 23.15 24.05
TSLA 150918P00205000 P 09/18/15 205.0 25.85 26.25
TSLA 150918P00210000 P 09/18/15 210.0 28.60 29.30
TSLA 150918P00215000 P 09/18/15 215.0 31.50 31.95
TSLA 150918P00220000 P 09/18/15 220.0 34.55 35.65
TSLA 150918P00225000 P 09/18/15 225.0 37.85 38.95
TSLA 150918P00230000 P 09/18/15 230.0 41.15 42.40
TSLA 150918P00235000 P 09/18/15 235.0 44.70 45.95
TSLA 150918P00240000 P 09/18/15 240.0 48.35 49.65
TSLA 150918P00245000 P 09/18/15 245.0 52.15 53.50
TSLA 150918P00250000 P 09/18/15 250.0 56.05 57.45
TSLA 150918P00255000 P 09/18/15 255.0 60.10 61.50
TSLA 150918P00260000 P 09/18/15 260.0 64.20 65.65
TSLA 150918P00265000 P 09/18/15 265.0 68.40 69.85
TSLA 150918P00270000 P 09/18/15 270.0 72.85 74.20
TSLA 150918P00275000 P 09/18/15 275.0 77.05 78.55
TSLA 150918P00280000 P 09/18/15 280.0 81.35 83.10
TSLA 150918P00285000 P 09/18/15 285.0 86.05 87.55
TSLA 150918P00290000 P 09/18/15 290.0 90.55 92.25
TSLA 150918P00295000 P 09/18/15 295.0 95.20 96.85
TSLA 150918P00300000 P 09/18/15 300.0 99.90 101.45
TSLA 150918P00305000 P 09/18/15 305.0 104.50 106.10
TSLA 150918P00310000 P 09/18/15 310.0 108.95 110.85
TSLA 150918P00315000 P 09/18/15 315.0 113.70 115.65
TSLA 150918P00320000 P 09/18/15 320.0 118.85 120.40
TSLA 150918P00325000 P 09/18/15 325.0 123.60 125.25
TSLA 150918P00330000 P 09/18/15 330.0 128.45 130.05
TSLA 150918P00335000 P 09/18/15 335.0 133.30 134.95
TSLA 150918P00340000 P 09/18/15 340.0 137.90 139.80
TSLA 150918P00345000 P 09/18/15 345.0 142.75 144.80
TSLA 150918P00350000 P 09/18/15 350.0 147.70 149.65
TSLA 150918P00355000 P 09/18/15 355.0 152.60 154.45
TSLA 150918P00360000 P 09/18/15 360.0 157.40 159.40
TSLA 150918P00365000 P 09/18/15 365.0 162.45 164.30
TSLA 150918P00370000 P 09/18/15 370.0 167.35 169.20
TSLA 150918P00375000 P 09/18/15 375.0 172.30 174.30
TSLA 150918P00380000 P 09/18/15 380.0 177.30 179.30
TSLA 150918P00385000 P 09/18/15 385.0 182.25 184.25
TSLA 150918P00390000 P 09/18/15 390.0 186.80 189.90
TSLA 160115C00012500 C 01/15/16 12.5 187.15 192.00
TSLA 160115C00015000 C 01/15/16 15.0 185.00 189.50
TSLA 160115C00017500 C 01/15/16 17.5 182.45 186.90
TSLA 160115C00020000 C 01/15/16 20.0 180.00 184.30
TSLA 160115C00022500 C 01/15/16 22.5 177.50 181.90
TSLA 160115C00025000 C 01/15/16 25.0 175.00 179.30
TSLA 160115C00030000 C 01/15/16 30.0 170.00 174.30
TSLA 160115C00035000 C 01/15/16 35.0 164.70 169.00
TSLA 160115C00040000 C 01/15/16 40.0 159.80 164.00
TSLA 160115C00045000 C 01/15/16 45.0 155.15 159.45
TSLA 160115C00050000 C 01/15/16 50.0 150.05 154.50
TSLA 160115C00055000 C 01/15/16 55.0 145.15 150.00
TSLA 160115C00060000 C 01/15/16 60.0 140.50 145.00
TSLA 160115C00065000 C 01/15/16 65.0 136.75 138.60
TSLA 160115C00070000 C 01/15/16 70.0 130.75 135.00
TSLA 160115C00075000 C 01/15/16 75.0 127.05 129.10
TSLA 160115C00080000 C 01/15/16 80.0 122.20 124.25
TSLA 160115C00085000 C 01/15/16 85.0 117.50 119.45
TSLA 160115C00090000 C 01/15/16 90.0 112.65 114.80
TSLA 160115C00095000 C 01/15/16 95.0 108.05 110.20
TSLA 160115C00100000 C 01/15/16 100.0 103.45 105.25
TSLA 160115C00105000 C 01/15/16 105.0 98.80 100.65
TSLA 160115C00110000 C 01/15/16 110.0 94.40 96.15
TSLA 160115C00115000 C 01/15/16 115.0 89.85 92.10
TSLA 160115C00120000 C 01/15/16 120.0 85.50 87.40
TSLA 160115C00125000 C 01/15/16 125.0 81.30 82.90
TSLA 160115C00130000 C 01/15/16 130.0 77.15 78.95
TSLA 160115C00135000 C 01/15/16 135.0 72.95 75.25
TSLA 160115C00140000 C 01/15/16 140.0 69.05 71.30
TSLA 160115C00145000 C 01/15/16 145.0 65.20 66.75
TSLA 160115C00150000 C 01/15/16 150.0 61.40 63.40
TSLA 160115C00155000 C 01/15/16 155.0 57.80 59.55
TSLA 160115C00160000 C 01/15/16 160.0 54.20 56.10
TSLA 160115C00165000 C 01/15/16 165.0 50.90 52.45
TSLA 160115C00170000 C 01/15/16 170.0 48.00 49.20
TSLA 160115C00175000 C 01/15/16 175.0 44.80 45.80
TSLA 160115C00180000 C 01/15/16 180.0 41.55 43.25
TSLA 160115C00185000 C 01/15/16 185.0 39.35 40.30
TSLA 160115C00190000 C 01/15/16 190.0 36.05 37.00
TSLA 160115C00195000 C 01/15/16 195.0 33.40 34.95
TSLA 160115C00200000 C 01/15/16 200.0 31.25 32.20
TSLA 160115C00205000 C 01/15/16 205.0 29.05 29.95
TSLA 160115C00210000 C 01/15/16 210.0 26.80 28.00
TSLA 160115C00215000 C 01/15/16 215.0 25.00 25.55
TSLA 160115C00220000 C 01/15/16 220.0 22.75 23.70
TSLA 160115C00225000 C 01/15/16 225.0 20.75 21.80
TSLA 160115C00230000 C 01/15/16 230.0 19.65 20.10
TSLA 160115C00235000 C 01/15/16 235.0 17.75 18.65
TSLA 160115C00240000 C 01/15/16 240.0 16.65 17.10
TSLA 160115C00245000 C 01/15/16 245.0 15.30 15.70
TSLA 160115C00250000 C 01/15/16 250.0 14.05 14.60
TSLA 160115C00255000 C 01/15/16 255.0 12.85 13.20
TSLA 160115C00260000 C 01/15/16 260.0 11.90 12.50
TSLA 160115C00265000 C 01/15/16 265.0 9.65 11.30
TSLA 160115C00270000 C 01/15/16 270.0 9.80 10.20
TSLA 160115C00275000 C 01/15/16 275.0 8.50 9.45
TSLA 160115C00280000 C 01/15/16 280.0 7.75 8.80
TSLA 160115C00285000 C 01/15/16 285.0 7.05 8.15
TSLA 160115C00290000 C 01/15/16 290.0 6.45 7.30
TSLA 160115C00295000 C 01/15/16 295.0 5.85 6.85
TSLA 160115C00300000 C 01/15/16 300.0 5.70 6.20
TSLA 160115C00305000 C 01/15/16 305.0 4.90 5.70
TSLA 160115C00310000 C 01/15/16 310.0 4.45 5.10
TSLA 160115C00315000 C 01/15/16 315.0 4.05 4.65
TSLA 160115C00320000 C 01/15/16 320.0 3.70 4.30
TSLA 160115C00325000 C 01/15/16 325.0 3.35 3.95
TSLA 160115C00330000 C 01/15/16 330.0 3.05 3.70
TSLA 160115C00335000 C 01/15/16 335.0 2.80 3.45
TSLA 160115C00340000 C 01/15/16 340.0 2.58 3.05
TSLA 160115C00345000 C 01/15/16 345.0 2.29 2.84
TSLA 160115C00350000 C 01/15/16 350.0 2.33 2.48
TSLA 160115C00355000 C 01/15/16 355.0 2.11 2.42
TSLA 160115C00360000 C 01/15/16 360.0 1.70 2.10
TSLA 160115C00365000 C 01/15/16 365.0 1.55 2.06
TSLA 160115C00370000 C 01/15/16 370.0 1.47 2.01
TSLA 160115C00375000 C 01/15/16 375.0 1.24 2.01
TSLA 160115C00380000 C 01/15/16 380.0 1.16 1.90
TSLA 160115C00385000 C 01/15/16 385.0 1.00 1.79
TSLA 160115C00390000 C 01/15/16 390.0 0.89 1.69
TSLA 160115C00395000 C 01/15/16 395.0 0.80 1.60
TSLA 160115C00400000 C 01/15/16 400.0 1.00 1.20
TSLA 160115C00405000 C 01/15/16 405.0 0.69 1.44
TSLA 160115C00410000 C 01/15/16 410.0 0.61 1.36
TSLA 160115C00415000 C 01/15/16 415.0 0.80 0.96
TSLA 160115C00420000 C 01/15/16 420.0 0.61 0.85
TSLA 160115C00425000 C 01/15/16 425.0 0.44 1.19
TSLA 160115C00430000 C 01/15/16 430.0 0.36 1.14
TSLA 160115C00435000 C 01/15/16 435.0 0.33 1.09
TSLA 160115C00440000 C 01/15/16 440.0 0.27 1.06
TSLA 160115C00445000 C 01/15/16 445.0 0.25 1.02
TSLA 160115C00450000 C 01/15/16 450.0 0.23 0.98
TSLA 160115C00455000 C 01/15/16 455.0 0.19 0.95
TSLA 160115C00460000 C 01/15/16 460.0 0.21 0.91
TSLA 160115C00465000 C 01/15/16 465.0 0.10 0.85
TSLA 160115C00470000 C 01/15/16 470.0 0.23 0.82
TSLA 160115C00480000 C 01/15/16 480.0 0.22 0.81
TSLA 160115C00490000 C 01/15/16 490.0 0.19 0.53
TSLA 160115C00500000 C 01/15/16 500.0 0.18 0.50
TSLA 160115C00510000 C 01/15/16 510.0 0.17 0.49
TSLA 160115C00520000 C 01/15/16 520.0 0.10 0.67
TSLA 160115C00530000 C 01/15/16 530.0 0.10 0.65
TSLA 160115C00540000 C 01/15/16 540.0 0.00 0.63
TSLA 160115C00550000 C 01/15/16 550.0 0.10 0.25
TSLA 160115C00560000 C 01/15/16 560.0 0.08 0.30
TSLA 160115P00012500 P 01/15/16 12.5 0.04 0.06
TSLA 160115P00015000 P 01/15/16 15.0 0.03 0.11
TSLA 160115P00017500 P 01/15/16 17.5 0.04 0.20
TSLA 160115P00020000 P 01/15/16 20.0 0.06 0.16
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.51
TSLA 160115P00025000 P 01/15/16 25.0 0.07 0.23
TSLA 160115P00030000 P 01/15/16 30.0 0.05 0.40
TSLA 160115P00035000 P 01/15/16 35.0 0.07 0.62
TSLA 160115P00040000 P 01/15/16 40.0 0.03 0.75
TSLA 160115P00045000 P 01/15/16 45.0 0.17 0.81
TSLA 160115P00050000 P 01/15/16 50.0 0.49 0.80
TSLA 160115P00055000 P 01/15/16 55.0 0.61 1.07
TSLA 160115P00060000 P 01/15/16 60.0 0.73 1.01
TSLA 160115P00065000 P 01/15/16 65.0 0.92 1.31
TSLA 160115P00070000 P 01/15/16 70.0 1.01 1.50
TSLA 160115P00075000 P 01/15/16 75.0 1.26 1.68
TSLA 160115P00080000 P 01/15/16 80.0 1.50 1.81
TSLA 160115P00085000 P 01/15/16 85.0 1.59 2.09
TSLA 160115P00090000 P 01/15/16 90.0 2.10 2.42
TSLA 160115P00095000 P 01/15/16 95.0 2.45 2.78
TSLA 160115P00100000 P 01/15/16 100.0 2.79 3.15
TSLA 160115P00105000 P 01/15/16 105.0 3.00 3.65
TSLA 160115P00110000 P 01/15/16 110.0 3.55 4.10
TSLA 160115P00115000 P 01/15/16 115.0 4.15 4.65
TSLA 160115P00120000 P 01/15/16 120.0 4.90 5.30
TSLA 160115P00125000 P 01/15/16 125.0 5.45 6.00
TSLA 160115P00130000 P 01/15/16 130.0 6.20 6.85
TSLA 160115P00135000 P 01/15/16 135.0 7.30 7.80
TSLA 160115P00140000 P 01/15/16 140.0 8.30 8.80
TSLA 160115P00145000 P 01/15/16 145.0 9.20 10.00
TSLA 160115P00150000 P 01/15/16 150.0 10.50 11.10
TSLA 160115P00155000 P 01/15/16 155.0 11.85 12.60
TSLA 160115P00160000 P 01/15/16 160.0 13.10 14.05
TSLA 160115P00165000 P 01/15/16 165.0 14.85 15.30
TSLA 160115P00170000 P 01/15/16 170.0 16.50 17.00
TSLA 160115P00175000 P 01/15/16 175.0 17.85 18.85
TSLA 160115P00180000 P 01/15/16 180.0 18.30 20.70
TSLA 160115P00185000 P 01/15/16 185.0 22.40 23.10
TSLA 160115P00190000 P 01/15/16 190.0 23.50 25.25
TSLA 160115P00195000 P 01/15/16 195.0 25.80 27.95
TSLA 160115P00200000 P 01/15/16 200.0 29.65 30.00
TSLA 160115P00205000 P 01/15/16 205.0 32.05 33.30
TSLA 160115P00210000 P 01/15/16 210.0 35.00 35.75
TSLA 160115P00215000 P 01/15/16 215.0 37.90 38.70
TSLA 160115P00220000 P 01/15/16 220.0 40.95 41.90
TSLA 160115P00225000 P 01/15/16 225.0 44.10 45.45
TSLA 160115P00230000 P 01/15/16 230.0 47.25 48.75
TSLA 160115P00235000 P 01/15/16 235.0 50.70 51.90
TSLA 160115P00240000 P 01/15/16 240.0 53.95 55.65
TSLA 160115P00245000 P 01/15/16 245.0 57.75 59.15
TSLA 160115P00250000 P 01/15/16 250.0 61.50 62.55
TSLA 160115P00255000 P 01/15/16 255.0 65.30 66.60
TSLA 160115P00260000 P 01/15/16 260.0 69.05 70.15
TSLA 160115P00265000 P 01/15/16 265.0 73.05 74.55
TSLA 160115P00270000 P 01/15/16 270.0 77.05 79.00
TSLA 160115P00275000 P 01/15/16 275.0 81.20 83.00
TSLA 160115P00280000 P 01/15/16 280.0 85.50 87.50
TSLA 160115P00285000 P 01/15/16 285.0 89.40 91.65
TSLA 160115P00290000 P 01/15/16 290.0 94.15 96.05
TSLA 160115P00295000 P 01/15/16 295.0 98.70 100.40
TSLA 160115P00300000 P 01/15/16 300.0 102.90 104.85
TSLA 160115P00305000 P 01/15/16 305.0 107.40 109.35
TSLA 160115P00310000 P 01/15/16 310.0 111.95 113.90
TSLA 160115P00315000 P 01/15/16 315.0 116.55 118.45
TSLA 160115P00320000 P 01/15/16 320.0 121.15 123.05
TSLA 160115P00325000 P 01/15/16 325.0 125.75 127.70
TSLA 160115P00330000 P 01/15/16 330.0 130.50 132.40
TSLA 160115P00335000 P 01/15/16 335.0 134.70 137.05
TSLA 160115P00340000 P 01/15/16 340.0 139.60 141.75
TSLA 160115P00345000 P 01/15/16 345.0 143.10 146.50
TSLA 160115P00350000 P 01/15/16 350.0 149.05 151.25
TSLA 160115P00355000 P 01/15/16 355.0 154.25 156.10
TSLA 160115P00360000 P 01/15/16 360.0 157.35 160.85
TSLA 160115P00365000 P 01/15/16 365.0 161.75 165.65
TSLA 160115P00370000 P 01/15/16 370.0 168.40 170.55
TSLA 160115P00375000 P 01/15/16 375.0 173.20 175.40
TSLA 160115P00380000 P 01/15/16 380.0 177.10 180.20
TSLA 160115P00385000 P 01/15/16 385.0 183.00 185.10
TSLA 160115P00390000 P 01/15/16 390.0 187.00 191.10
TSLA 160115P00395000 P 01/15/16 395.0 192.75 194.95
TSLA 160115P00400000 P 01/15/16 400.0 196.40 200.70
TSLA 160115P00405000 P 01/15/16 405.0 202.00 205.80
TSLA 160115P00410000 P 01/15/16 410.0 206.55 210.75
TSLA 160115P00415000 P 01/15/16 415.0 211.00 215.65
TSLA 160115P00420000 P 01/15/16 420.0 216.00 220.50
TSLA 160115P00425000 P 01/15/16 425.0 221.10 225.50
TSLA 160115P00430000 P 01/15/16 430.0 226.60 230.50
TSLA 160115P00435000 P 01/15/16 435.0 231.00 235.45
TSLA 160115P00440000 P 01/15/16 440.0 236.00 240.35
TSLA 160115P00445000 P 01/15/16 445.0 241.65 245.40
TSLA 160115P00450000 P 01/15/16 450.0 246.40 250.35
TSLA 160115P00455000 P 01/15/16 455.0 251.00 255.30
TSLA 160115P00460000 P 01/15/16 460.0 256.00 260.35
TSLA 160115P00465000 P 01/15/16 465.0 261.00 265.20
TSLA 160115P00470000 P 01/15/16 470.0 266.25 270.25
TSLA 160115P00480000 P 01/15/16 480.0 276.20 280.15
TSLA 160115P00490000 P 01/15/16 490.0 286.00 290.40
TSLA 160115P00500000 P 01/15/16 500.0 295.50 300.00
TSLA 160115P00510000 P 01/15/16 510.0 306.00 310.05
TSLA 160115P00520000 P 01/15/16 520.0 316.00 320.10
TSLA 160115P00530000 P 01/15/16 530.0 326.10 330.05
TSLA 160115P00540000 P 01/15/16 540.0 336.00 340.10
TSLA 160115P00550000 P 01/15/16 550.0 345.20 350.00
TSLA 160115P00560000 P 01/15/16 560.0 356.00 360.10
TSLA 170120C00050000 C 01/20/17 50.0 151.25 155.70
TSLA 170120C00055000 C 01/20/17 55.0 146.60 151.10
TSLA 170120C00060000 C 01/20/17 60.0 142.05 146.50
TSLA 170120C00065000 C 01/20/17 65.0 137.50 141.95
TSLA 170120C00070000 C 01/20/17 70.0 133.00 137.50
TSLA 170120C00075000 C 01/20/17 75.0 128.50 133.00
TSLA 170120C00080000 C 01/20/17 80.0 124.05 128.50
TSLA 170120C00085000 C 01/20/17 85.0 119.50 124.40
TSLA 170120C00090000 C 01/20/17 90.0 115.50 120.00
TSLA 170120C00095000 C 01/20/17 95.0 111.35 115.80
TSLA 170120C00100000 C 01/20/17 100.0 107.50 111.00
TSLA 170120C00105000 C 01/20/17 105.0 102.70 106.75
TSLA 170120C00110000 C 01/20/17 110.0 98.70 102.85
TSLA 170120C00115000 C 01/20/17 115.0 94.70 98.60
TSLA 170120C00120000 C 01/20/17 120.0 90.75 94.45
TSLA 170120C00125000 C 01/20/17 125.0 87.20 91.40
TSLA 170120C00130000 C 01/20/17 130.0 83.55 87.65
TSLA 170120C00135000 C 01/20/17 135.0 79.80 83.50
TSLA 170120C00140000 C 01/20/17 140.0 76.60 80.85
TSLA 170120C00145000 C 01/20/17 145.0 73.25 77.50
TSLA 170120C00150000 C 01/20/17 150.0 69.90 74.00
TSLA 170120C00155000 C 01/20/17 155.0 66.65 70.60
TSLA 170120C00160000 C 01/20/17 160.0 63.80 68.15
TSLA 170120C00165000 C 01/20/17 165.0 60.60 64.55
TSLA 170120C00170000 C 01/20/17 170.0 57.80 61.80
TSLA 170120C00175000 C 01/20/17 175.0 54.80 58.40
TSLA 170120C00180000 C 01/20/17 180.0 52.40 56.50
TSLA 170120C00185000 C 01/20/17 185.0 49.85 53.85
TSLA 170120C00190000 C 01/20/17 190.0 47.10 50.60
TSLA 170120C00195000 C 01/20/17 195.0 45.15 49.45
TSLA 170120C00200000 C 01/20/17 200.0 44.00 46.65
TSLA 170120C00210000 C 01/20/17 210.0 39.95 42.05
TSLA 170120C00220000 C 01/20/17 220.0 36.10 39.50
TSLA 170120C00230000 C 01/20/17 230.0 32.50 35.00
TSLA 170120C00240000 C 01/20/17 240.0 28.20 31.00
TSLA 170120C00250000 C 01/20/17 250.0 25.75 28.40
TSLA 170120C00260000 C 01/20/17 260.0 22.20 26.00
TSLA 170120C00270000 C 01/20/17 270.0 21.25 23.15
TSLA 170120C00280000 C 01/20/17 280.0 18.50 21.15
TSLA 170120C00290000 C 01/20/17 290.0 16.55 18.85
TSLA 170120C00300000 C 01/20/17 300.0 16.00 17.05
TSLA 170120C00310000 C 01/20/17 310.0 12.90 15.60
TSLA 170120C00320000 C 01/20/17 320.0 11.95 13.90
TSLA 170120C00330000 C 01/20/17 330.0 11.25 12.70
TSLA 170120C00340000 C 01/20/17 340.0 9.80 11.75
TSLA 170120C00350000 C 01/20/17 350.0 8.80 10.35
TSLA 170120C00360000 C 01/20/17 360.0 7.90 9.90
TSLA 170120C00370000 C 01/20/17 370.0 7.10 9.10
TSLA 170120C00380000 C 01/20/17 380.0 7.00 7.45
TSLA 170120P00050000 P 01/20/17 50.0 2.40 2.60
TSLA 170120P00055000 P 01/20/17 55.0 2.68 3.25
TSLA 170120P00060000 P 01/20/17 60.0 3.05 3.80
TSLA 170120P00065000 P 01/20/17 65.0 3.40 4.45
TSLA 170120P00070000 P 01/20/17 70.0 4.00 4.95
TSLA 170120P00075000 P 01/20/17 75.0 4.45 5.50
TSLA 170120P00080000 P 01/20/17 80.0 5.05 5.60
TSLA 170120P00085000 P 01/20/17 85.0 5.20 6.90
TSLA 170120P00090000 P 01/20/17 90.0 5.95 7.60
TSLA 170120P00095000 P 01/20/17 95.0 6.75 8.35
TSLA 170120P00100000 P 01/20/17 100.0 7.80 8.85
TSLA 170120P00105000 P 01/20/17 105.0 8.60 10.10
TSLA 170120P00110000 P 01/20/17 110.0 9.60 11.05
TSLA 170120P00115000 P 01/20/17 115.0 10.70 13.15
TSLA 170120P00120000 P 01/20/17 120.0 11.90 14.00
TSLA 170120P00125000 P 01/20/17 125.0 12.40 14.85
TSLA 170120P00130000 P 01/20/17 130.0 14.35 16.40
TSLA 170120P00135000 P 01/20/17 135.0 15.65 17.65
TSLA 170120P00140000 P 01/20/17 140.0 17.50 19.65
TSLA 170120P00145000 P 01/20/17 145.0 18.65 21.30
TSLA 170120P00150000 P 01/20/17 150.0 20.15 23.05
TSLA 170120P00155000 P 01/20/17 155.0 21.00 24.85
TSLA 170120P00160000 P 01/20/17 160.0 23.00 26.80
TSLA 170120P00165000 P 01/20/17 165.0 25.60 29.05
TSLA 170120P00170000 P 01/20/17 170.0 26.95 30.45
TSLA 170120P00175000 P 01/20/17 175.0 29.30 32.90
TSLA 170120P00180000 P 01/20/17 180.0 32.75 35.20
TSLA 170120P00185000 P 01/20/17 185.0 33.75 37.60
TSLA 170120P00190000 P 01/20/17 190.0 37.40 40.65
TSLA 170120P00195000 P 01/20/17 195.0 40.15 42.65
TSLA 170120P00200000 P 01/20/17 200.0 42.60 44.55
TSLA 170120P00210000 P 01/20/17 210.0 48.30 49.85
TSLA 170120P00220000 P 01/20/17 220.0 54.20 57.45
TSLA 170120P00230000 P 01/20/17 230.0 60.55 63.00
TSLA 170120P00240000 P 01/20/17 240.0 67.35 70.00
TSLA 170120P00250000 P 01/20/17 250.0 73.70 77.45
TSLA 170120P00260000 P 01/20/17 260.0 81.20 84.75
TSLA 170120P00270000 P 01/20/17 270.0 88.35 92.15
TSLA 170120P00280000 P 01/20/17 280.0 96.35 99.95
TSLA 170120P00290000 P 01/20/17 290.0 104.50 108.00
TSLA 170120P00300000 P 01/20/17 300.0 112.45 116.10
TSLA 170120P00310000 P 01/20/17 310.0 121.00 124.50
TSLA 170120P00320000 P 01/20/17 320.0 129.55 133.00
TSLA 170120P00330000 P 01/20/17 330.0 137.60 141.45
TSLA 170120P00340000 P 01/20/17 340.0 146.60 150.35
TSLA 170120P00350000 P 01/20/17 350.0 154.95 159.05
TSLA 170120P00360000 P 01/20/17 360.0 164.10 168.15
TSLA 170120P00370000 P 01/20/17 370.0 173.80 177.45
TSLA 170120P00380000 P 01/20/17 380.0 182.85 186.65

OPRA data is delayed 15 minutes.