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 Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 140926C00190000 C 09/26/14 190.0 59.75 61.20
TSLA 140926C00195000 C 09/26/14 195.0 54.75 56.20
TSLA 140926C00200000 C 09/26/14 200.0 49.75 51.20
TSLA 140926C00205000 C 09/26/14 205.0 44.75 46.15
TSLA 140926C00210000 C 09/26/14 210.0 39.75 41.15
TSLA 140926C00212500 C 09/26/14 212.5 37.30 38.70
TSLA 140926C00215000 C 09/26/14 215.0 34.80 36.15
TSLA 140926C00217500 C 09/26/14 217.5 32.30 33.70
TSLA 140926C00220000 C 09/26/14 220.0 29.85 31.20
TSLA 140926C00222500 C 09/26/14 222.5 27.40 28.70
TSLA 140926C00225000 C 09/26/14 225.0 24.95 26.20
TSLA 140926C00227500 C 09/26/14 227.5 22.75 23.45
TSLA 140926C00230000 C 09/26/14 230.0 20.40 21.15
TSLA 140926C00232500 C 09/26/14 232.5 18.00 18.65
TSLA 140926C00235000 C 09/26/14 235.0 15.90 16.25
TSLA 140926C00237500 C 09/26/14 237.5 13.45 14.05
TSLA 140926C00240000 C 09/26/14 240.0 11.45 11.90
TSLA 140926C00242500 C 09/26/14 242.5 9.45 9.75
TSLA 140926C00245000 C 09/26/14 245.0 7.60 7.95
TSLA 140926C00247500 C 09/26/14 247.5 5.95 6.15
TSLA 140926C00250000 C 09/26/14 250.0 4.50 4.65
TSLA 140926C00252500 C 09/26/14 252.5 3.30 3.45
TSLA 140926C00255000 C 09/26/14 255.0 2.33 2.40
TSLA 140926C00257500 C 09/26/14 257.5 1.57 1.63
TSLA 140926C00260000 C 09/26/14 260.0 1.02 1.07
TSLA 140926C00262500 C 09/26/14 262.5 0.64 0.69
TSLA 140926C00265000 C 09/26/14 265.0 0.40 0.44
TSLA 140926C00267500 C 09/26/14 267.5 0.24 0.27
TSLA 140926C00270000 C 09/26/14 270.0 0.15 0.18
TSLA 140926C00272500 C 09/26/14 272.5 0.07 0.14
TSLA 140926C00275000 C 09/26/14 275.0 0.05 0.10
TSLA 140926C00277500 C 09/26/14 277.5 0.03 0.08
TSLA 140926C00280000 C 09/26/14 280.0 0.02 0.07
TSLA 140926C00282500 C 09/26/14 282.5 0.00 0.06
TSLA 140926C00285000 C 09/26/14 285.0 0.02 0.05
TSLA 140926C00287500 C 09/26/14 287.5 0.02 0.06
TSLA 140926C00290000 C 09/26/14 290.0 0.00 0.04
TSLA 140926C00292500 C 09/26/14 292.5 0.00 0.04
TSLA 140926C00295000 C 09/26/14 295.0 0.00 0.05
TSLA 140926C00297500 C 09/26/14 297.5 0.00 0.06
TSLA 140926C00300000 C 09/26/14 300.0 0.01 0.04
TSLA 140926C00302500 C 09/26/14 302.5 0.00 0.10
TSLA 140926C00305000 C 09/26/14 305.0 0.00 0.13
TSLA 140926C00307500 C 09/26/14 307.5 0.00 0.13
TSLA 140926C00310000 C 09/26/14 310.0 0.00 0.04
TSLA 140926C00312500 C 09/26/14 312.5 0.00 0.13
TSLA 140926C00315000 C 09/26/14 315.0 0.00 0.04
TSLA 140926C00317500 C 09/26/14 317.5 0.00 0.13
TSLA 140926C00320000 C 09/26/14 320.0 0.00 0.04
TSLA 140926C00322500 C 09/26/14 322.5 0.00 0.04
TSLA 140926C00325000 C 09/26/14 325.0 0.00 0.04
TSLA 140926C00327500 C 09/26/14 327.5 0.00 0.04
TSLA 140926C00330000 C 09/26/14 330.0 0.00 0.04
TSLA 140926C00335000 C 09/26/14 335.0 0.00 0.13
TSLA 140926C00340000 C 09/26/14 340.0 0.00 0.13
TSLA 140926C00345000 C 09/26/14 345.0 0.00 0.09
TSLA 140926C00350000 C 09/26/14 350.0 0.00 0.08
TSLA 140926C00355000 C 09/26/14 355.0 0.00 0.13
TSLA 140926C00360000 C 09/26/14 360.0 0.00 0.13
TSLA 140926C00365000 C 09/26/14 365.0 0.00 0.13
TSLA 140926C00370000 C 09/26/14 370.0 0.00 0.13
TSLA 140926C00375000 C 09/26/14 375.0 0.00 0.13
TSLA 140926C00380000 C 09/26/14 380.0 0.00 0.02
TSLA 140926C00385000 C 09/26/14 385.0 0.00 0.13
TSLA 140926P00190000 P 09/26/14 190.0 0.02 0.03
TSLA 140926P00195000 P 09/26/14 195.0 0.00 0.09
TSLA 140926P00200000 P 09/26/14 200.0 0.00 0.13
TSLA 140926P00205000 P 09/26/14 205.0 0.00 0.16
TSLA 140926P00210000 P 09/26/14 210.0 0.02 0.11
TSLA 140926P00212500 P 09/26/14 212.5 0.02 0.10
TSLA 140926P00215000 P 09/26/14 215.0 0.05 0.09
TSLA 140926P00217500 P 09/26/14 217.5 0.06 0.13
TSLA 140926P00220000 P 09/26/14 220.0 0.09 0.13
TSLA 140926P00222500 P 09/26/14 222.5 0.13 0.18
TSLA 140926P00225000 P 09/26/14 225.0 0.19 0.22
TSLA 140926P00227500 P 09/26/14 227.5 0.23 0.30
TSLA 140926P00230000 P 09/26/14 230.0 0.34 0.39
TSLA 140926P00232500 P 09/26/14 232.5 0.47 0.51
TSLA 140926P00235000 P 09/26/14 235.0 0.65 0.69
TSLA 140926P00237500 P 09/26/14 237.5 0.88 0.94
TSLA 140926P00240000 P 09/26/14 240.0 1.22 1.26
TSLA 140926P00242500 P 09/26/14 242.5 1.67 1.73
TSLA 140926P00245000 P 09/26/14 245.0 2.28 2.36
TSLA 140926P00247500 P 09/26/14 247.5 3.05 3.20
TSLA 140926P00250000 P 09/26/14 250.0 4.10 4.25
TSLA 140926P00252500 P 09/26/14 252.5 5.35 5.55
TSLA 140926P00255000 P 09/26/14 255.0 6.80 7.05
TSLA 140926P00257500 P 09/26/14 257.5 8.55 8.85
TSLA 140926P00260000 P 09/26/14 260.0 10.45 10.85
TSLA 140926P00262500 P 09/26/14 262.5 12.55 13.15
TSLA 140926P00265000 P 09/26/14 265.0 14.80 15.40
TSLA 140926P00267500 P 09/26/14 267.5 17.10 17.70
TSLA 140926P00270000 P 09/26/14 270.0 19.50 20.10
TSLA 140926P00272500 P 09/26/14 272.5 21.95 22.60
TSLA 140926P00275000 P 09/26/14 275.0 24.00 25.10
TSLA 140926P00277500 P 09/26/14 277.5 26.50 27.65
TSLA 140926P00280000 P 09/26/14 280.0 29.00 30.35
TSLA 140926P00282500 P 09/26/14 282.5 31.15 32.60
TSLA 140926P00285000 P 09/26/14 285.0 33.65 35.30
TSLA 140926P00287500 P 09/26/14 287.5 36.15 37.55
TSLA 140926P00290000 P 09/26/14 290.0 38.60 40.15
TSLA 140926P00292500 P 09/26/14 292.5 41.15 42.65
TSLA 140926P00295000 P 09/26/14 295.0 43.65 45.25
TSLA 140926P00297500 P 09/26/14 297.5 46.15 47.80
TSLA 140926P00300000 P 09/26/14 300.0 48.65 50.30
TSLA 140926P00302500 P 09/26/14 302.5 51.15 52.80
TSLA 140926P00305000 P 09/26/14 305.0 53.65 55.30
TSLA 140926P00307500 P 09/26/14 307.5 56.15 57.80
TSLA 140926P00310000 P 09/26/14 310.0 58.65 60.30
TSLA 140926P00312500 P 09/26/14 312.5 61.15 62.80
TSLA 140926P00315000 P 09/26/14 315.0 63.65 65.30
TSLA 140926P00317500 P 09/26/14 317.5 66.15 67.80
TSLA 140926P00320000 P 09/26/14 320.0 68.60 70.30
TSLA 140926P00322500 P 09/26/14 322.5 71.15 72.80
TSLA 140926P00325000 P 09/26/14 325.0 73.65 75.30
TSLA 140926P00327500 P 09/26/14 327.5 76.15 77.80
TSLA 140926P00330000 P 09/26/14 330.0 78.65 80.30
TSLA 140926P00335000 P 09/26/14 335.0 83.65 85.30
TSLA 140926P00340000 P 09/26/14 340.0 88.75 90.30
TSLA 140926P00345000 P 09/26/14 345.0 93.60 95.45
TSLA 140926P00350000 P 09/26/14 350.0 98.65 100.45
TSLA 140926P00355000 P 09/26/14 355.0 103.60 105.15
TSLA 140926P00360000 P 09/26/14 360.0 108.60 110.20
TSLA 140926P00365000 P 09/26/14 365.0 113.60 115.20
TSLA 140926P00370000 P 09/26/14 370.0 118.60 120.30
TSLA 140926P00375000 P 09/26/14 375.0 123.60 125.15
TSLA 140926P00380000 P 09/26/14 380.0 128.60 130.30
TSLA 140926P00385000 P 09/26/14 385.0 133.60 135.30
TSLA 141003C00190000 C 10/03/14 190.0 59.80 61.50
TSLA 141003C00195000 C 10/03/14 195.0 54.85 56.30
TSLA 141003C00200000 C 10/03/14 200.0 49.85 51.25
TSLA 141003C00205000 C 10/03/14 205.0 44.90 46.35
TSLA 141003C00210000 C 10/03/14 210.0 40.00 41.35
TSLA 141003C00215000 C 10/03/14 215.0 35.10 36.55
TSLA 141003C00217500 C 10/03/14 217.5 32.70 34.35
TSLA 141003C00220000 C 10/03/14 220.0 30.30 31.65
TSLA 141003C00222500 C 10/03/14 222.5 27.90 29.30
TSLA 141003C00225000 C 10/03/14 225.0 25.55 26.90
TSLA 141003C00227500 C 10/03/14 227.5 23.25 24.60
TSLA 141003C00230000 C 10/03/14 230.0 21.00 22.35
TSLA 141003C00232500 C 10/03/14 232.5 18.80 19.75
TSLA 141003C00235000 C 10/03/14 235.0 17.15 17.65
TSLA 141003C00237500 C 10/03/14 237.5 15.15 15.60
TSLA 141003C00240000 C 10/03/14 240.0 13.25 13.70
TSLA 141003C00242500 C 10/03/14 242.5 11.30 11.85
TSLA 141003C00245000 C 10/03/14 245.0 9.75 10.20
TSLA 141003C00247500 C 10/03/14 247.5 8.25 8.55
TSLA 141003C00250000 C 10/03/14 250.0 6.90 7.15
TSLA 141003C00252500 C 10/03/14 252.5 5.65 5.90
TSLA 141003C00255000 C 10/03/14 255.0 4.60 4.80
TSLA 141003C00257500 C 10/03/14 257.5 3.65 3.85
TSLA 141003C00260000 C 10/03/14 260.0 2.89 3.05
TSLA 141003C00262500 C 10/03/14 262.5 2.25 2.37
TSLA 141003C00265000 C 10/03/14 265.0 1.72 1.83
TSLA 141003C00267500 C 10/03/14 267.5 1.29 1.40
TSLA 141003C00270000 C 10/03/14 270.0 0.98 1.07
TSLA 141003C00272500 C 10/03/14 272.5 0.72 0.85
TSLA 141003C00275000 C 10/03/14 275.0 0.52 0.61
TSLA 141003C00277500 C 10/03/14 277.5 0.37 0.45
TSLA 141003C00280000 C 10/03/14 280.0 0.30 0.35
TSLA 141003C00282500 C 10/03/14 282.5 0.21 0.28
TSLA 141003C00285000 C 10/03/14 285.0 0.15 0.21
TSLA 141003C00287500 C 10/03/14 287.5 0.06 0.18
TSLA 141003C00290000 C 10/03/14 290.0 0.06 0.15
TSLA 141003C00292500 C 10/03/14 292.5 0.03 0.13
TSLA 141003C00295000 C 10/03/14 295.0 0.00 0.11
TSLA 141003C00297500 C 10/03/14 297.5 0.00 0.13
TSLA 141003C00300000 C 10/03/14 300.0 0.02 0.09
TSLA 141003C00302500 C 10/03/14 302.5 0.00 0.12
TSLA 141003C00305000 C 10/03/14 305.0 0.00 0.11
TSLA 141003C00307500 C 10/03/14 307.5 0.00 0.11
TSLA 141003C00310000 C 10/03/14 310.0 0.00 0.11
TSLA 141003C00312500 C 10/03/14 312.5 0.00 0.11
TSLA 141003C00315000 C 10/03/14 315.0 0.00 0.12
TSLA 141003C00317500 C 10/03/14 317.5 0.00 0.12
TSLA 141003C00320000 C 10/03/14 320.0 0.00 0.12
TSLA 141003C00322500 C 10/03/14 322.5 0.00 0.12
TSLA 141003C00325000 C 10/03/14 325.0 0.00 0.11
TSLA 141003C00327500 C 10/03/14 327.5 0.00 0.11
TSLA 141003C00330000 C 10/03/14 330.0 0.00 0.09
TSLA 141003C00335000 C 10/03/14 335.0 0.00 0.09
TSLA 141003C00340000 C 10/03/14 340.0 0.00 0.14
TSLA 141003C00345000 C 10/03/14 345.0 0.00 0.09
TSLA 141003C00350000 C 10/03/14 350.0 0.00 0.08
TSLA 141003C00355000 C 10/03/14 355.0 0.00 0.13
TSLA 141003C00360000 C 10/03/14 360.0 0.00 0.13
TSLA 141003C00365000 C 10/03/14 365.0 0.00 0.13
TSLA 141003C00370000 C 10/03/14 370.0 0.00 0.09
TSLA 141003C00375000 C 10/03/14 375.0 0.00 0.09
TSLA 141003C00380000 C 10/03/14 380.0 0.00 0.13
TSLA 141003P00190000 P 10/03/14 190.0 0.02 0.14
TSLA 141003P00195000 P 10/03/14 195.0 0.05 0.16
TSLA 141003P00200000 P 10/03/14 200.0 0.10 0.15
TSLA 141003P00205000 P 10/03/14 205.0 0.14 0.26
TSLA 141003P00210000 P 10/03/14 210.0 0.21 0.33
TSLA 141003P00215000 P 10/03/14 215.0 0.34 0.40
TSLA 141003P00217500 P 10/03/14 217.5 0.42 0.50
TSLA 141003P00220000 P 10/03/14 220.0 0.51 0.66
TSLA 141003P00222500 P 10/03/14 222.5 0.63 0.76
TSLA 141003P00225000 P 10/03/14 225.0 0.79 0.94
TSLA 141003P00227500 P 10/03/14 227.5 0.98 1.12
TSLA 141003P00230000 P 10/03/14 230.0 1.25 1.33
TSLA 141003P00232500 P 10/03/14 232.5 1.55 1.64
TSLA 141003P00235000 P 10/03/14 235.0 1.92 2.03
TSLA 141003P00237500 P 10/03/14 237.5 2.41 2.51
TSLA 141003P00240000 P 10/03/14 240.0 2.97 3.10
TSLA 141003P00242500 P 10/03/14 242.5 3.65 3.80
TSLA 141003P00245000 P 10/03/14 245.0 4.45 4.65
TSLA 141003P00247500 P 10/03/14 247.5 5.40 5.60
TSLA 141003P00250000 P 10/03/14 250.0 6.55 6.70
TSLA 141003P00252500 P 10/03/14 252.5 7.80 8.00
TSLA 141003P00255000 P 10/03/14 255.0 9.20 9.45
TSLA 141003P00257500 P 10/03/14 257.5 10.45 11.05
TSLA 141003P00260000 P 10/03/14 260.0 12.35 12.90
TSLA 141003P00262500 P 10/03/14 262.5 14.25 14.60
TSLA 141003P00265000 P 10/03/14 265.0 15.95 16.75
TSLA 141003P00267500 P 10/03/14 267.5 17.85 18.85
TSLA 141003P00270000 P 10/03/14 270.0 20.05 21.40
TSLA 141003P00272500 P 10/03/14 272.5 22.20 23.20
TSLA 141003P00275000 P 10/03/14 275.0 24.55 25.60
TSLA 141003P00277500 P 10/03/14 277.5 26.85 28.25
TSLA 141003P00280000 P 10/03/14 280.0 29.30 30.60
TSLA 141003P00282500 P 10/03/14 282.5 31.65 33.05
TSLA 141003P00285000 P 10/03/14 285.0 33.80 35.45
TSLA 141003P00287500 P 10/03/14 287.5 36.55 37.95
TSLA 141003P00290000 P 10/03/14 290.0 38.70 40.40
TSLA 141003P00292500 P 10/03/14 292.5 41.20 42.85
TSLA 141003P00295000 P 10/03/14 295.0 43.95 45.35
TSLA 141003P00297500 P 10/03/14 297.5 46.45 47.85
TSLA 141003P00300000 P 10/03/14 300.0 48.70 50.35
TSLA 141003P00302500 P 10/03/14 302.5 51.15 52.85
TSLA 141003P00305000 P 10/03/14 305.0 53.65 55.35
TSLA 141003P00307500 P 10/03/14 307.5 56.15 57.80
TSLA 141003P00310000 P 10/03/14 310.0 58.65 60.30
TSLA 141003P00312500 P 10/03/14 312.5 61.15 62.80
TSLA 141003P00315000 P 10/03/14 315.0 63.65 65.30
TSLA 141003P00317500 P 10/03/14 317.5 66.15 67.80
TSLA 141003P00320000 P 10/03/14 320.0 68.60 70.30
TSLA 141003P00322500 P 10/03/14 322.5 71.15 72.80
TSLA 141003P00325000 P 10/03/14 325.0 73.65 75.30
TSLA 141003P00327500 P 10/03/14 327.5 76.15 77.80
TSLA 141003P00330000 P 10/03/14 330.0 78.60 80.30
TSLA 141003P00335000 P 10/03/14 335.0 83.60 85.30
TSLA 141003P00340000 P 10/03/14 340.0 88.60 90.30
TSLA 141003P00345000 P 10/03/14 345.0 93.60 95.30
TSLA 141003P00350000 P 10/03/14 350.0 98.65 100.30
TSLA 141003P00355000 P 10/03/14 355.0 103.60 105.30
TSLA 141003P00360000 P 10/03/14 360.0 108.60 110.30
TSLA 141003P00365000 P 10/03/14 365.0 113.60 115.30
TSLA 141003P00370000 P 10/03/14 370.0 118.60 120.30
TSLA 141003P00375000 P 10/03/14 375.0 123.60 125.30
TSLA 141003P00380000 P 10/03/14 380.0 128.60 130.30
TSLA 141010C00195000 C 10/10/14 195.0 54.90 56.60
TSLA 141010C00200000 C 10/10/14 200.0 49.95 51.35
TSLA 141010C00205000 C 10/10/14 205.0 45.05 46.45
TSLA 141010C00210000 C 10/10/14 210.0 40.20 41.90
TSLA 141010C00215000 C 10/10/14 215.0 35.45 37.15
TSLA 141010C00220000 C 10/10/14 220.0 30.75 32.45
TSLA 141010C00225000 C 10/10/14 225.0 26.20 27.55
TSLA 141010C00227500 C 10/10/14 227.5 24.10 25.35
TSLA 141010C00230000 C 10/10/14 230.0 22.25 23.20
TSLA 141010C00232500 C 10/10/14 232.5 20.30 20.75
TSLA 141010C00235000 C 10/10/14 235.0 18.35 18.80
TSLA 141010C00237500 C 10/10/14 237.5 16.45 16.90
TSLA 141010C00240000 C 10/10/14 240.0 14.55 15.00
TSLA 141010C00242500 C 10/10/14 242.5 13.00 13.35
TSLA 141010C00245000 C 10/10/14 245.0 11.25 11.70
TSLA 141010C00247500 C 10/10/14 247.5 9.80 10.30
TSLA 141010C00250000 C 10/10/14 250.0 8.60 8.85
TSLA 141010C00252500 C 10/10/14 252.5 7.35 7.60
TSLA 141010C00255000 C 10/10/14 255.0 6.25 6.50
TSLA 141010C00257500 C 10/10/14 257.5 5.20 5.50
TSLA 141010C00260000 C 10/10/14 260.0 4.40 4.65
TSLA 141010C00262500 C 10/10/14 262.5 3.65 3.90
TSLA 141010C00265000 C 10/10/14 265.0 3.00 3.20
TSLA 141010C00267500 C 10/10/14 267.5 2.46 2.64
TSLA 141010C00270000 C 10/10/14 270.0 1.98 2.15
TSLA 141010C00272500 C 10/10/14 272.5 1.56 1.79
TSLA 141010C00275000 C 10/10/14 275.0 1.24 1.44
TSLA 141010C00277500 C 10/10/14 277.5 0.99 1.17
TSLA 141010C00280000 C 10/10/14 280.0 0.78 0.94
TSLA 141010C00282500 C 10/10/14 282.5 0.59 0.72
TSLA 141010C00285000 C 10/10/14 285.0 0.44 0.60
TSLA 141010C00287500 C 10/10/14 287.5 0.35 0.47
TSLA 141010C00290000 C 10/10/14 290.0 0.27 0.39
TSLA 141010C00292500 C 10/10/14 292.5 0.17 0.33
TSLA 141010C00295000 C 10/10/14 295.0 0.16 0.28
TSLA 141010C00297500 C 10/10/14 297.5 0.10 0.24
TSLA 141010C00300000 C 10/10/14 300.0 0.10 0.21
TSLA 141010C00302500 C 10/10/14 302.5 0.04 0.19
TSLA 141010C00305000 C 10/10/14 305.0 0.02 0.17
TSLA 141010C00307500 C 10/10/14 307.5 0.00 0.16
TSLA 141010C00310000 C 10/10/14 310.0 0.00 0.15
TSLA 141010C00312500 C 10/10/14 312.5 0.00 0.14
TSLA 141010C00315000 C 10/10/14 315.0 0.00 0.13
TSLA 141010C00317500 C 10/10/14 317.5 0.00 0.13
TSLA 141010C00320000 C 10/10/14 320.0 0.00 0.13
TSLA 141010C00322500 C 10/10/14 322.5 0.00 0.12
TSLA 141010C00325000 C 10/10/14 325.0 0.04 0.11
TSLA 141010C00327500 C 10/10/14 327.5 0.00 0.12
TSLA 141010C00330000 C 10/10/14 330.0 0.00 0.11
TSLA 141010C00335000 C 10/10/14 335.0 0.00 0.11
TSLA 141010C00340000 C 10/10/14 340.0 0.00 0.09
TSLA 141010C00345000 C 10/10/14 345.0 0.00 0.11
TSLA 141010C00350000 C 10/10/14 350.0 0.00 0.09
TSLA 141010C00355000 C 10/10/14 355.0 0.00 0.12
TSLA 141010C00360000 C 10/10/14 360.0 0.00 0.12
TSLA 141010C00365000 C 10/10/14 365.0 0.00 0.12
TSLA 141010C00370000 C 10/10/14 370.0 0.00 0.11
TSLA 141010C00375000 C 10/10/14 375.0 0.00 0.11
TSLA 141010C00380000 C 10/10/14 380.0 0.00 0.11
TSLA 141010C00385000 C 10/10/14 385.0 0.00 0.11
TSLA 141010C00390000 C 10/10/14 390.0 0.00 0.11
TSLA 141010C00395000 C 10/10/14 395.0 0.00 0.11
TSLA 141010P00195000 P 10/10/14 195.0 0.12 0.25
TSLA 141010P00200000 P 10/10/14 200.0 0.19 0.32
TSLA 141010P00205000 P 10/10/14 205.0 0.28 0.43
TSLA 141010P00210000 P 10/10/14 210.0 0.43 0.57
TSLA 141010P00215000 P 10/10/14 215.0 0.64 0.77
TSLA 141010P00220000 P 10/10/14 220.0 0.96 1.13
TSLA 141010P00225000 P 10/10/14 225.0 1.42 1.61
TSLA 141010P00227500 P 10/10/14 227.5 1.73 1.92
TSLA 141010P00230000 P 10/10/14 230.0 2.12 2.27
TSLA 141010P00232500 P 10/10/14 232.5 2.51 2.73
TSLA 141010P00235000 P 10/10/14 235.0 3.05 3.25
TSLA 141010P00237500 P 10/10/14 237.5 3.65 3.85
TSLA 141010P00240000 P 10/10/14 240.0 4.35 4.55
TSLA 141010P00242500 P 10/10/14 242.5 5.15 5.40
TSLA 141010P00245000 P 10/10/14 245.0 6.05 6.30
TSLA 141010P00247500 P 10/10/14 247.5 7.05 7.35
TSLA 141010P00250000 P 10/10/14 250.0 8.20 8.60
TSLA 141010P00252500 P 10/10/14 252.5 9.45 9.80
TSLA 141010P00255000 P 10/10/14 255.0 10.80 11.15
TSLA 141010P00257500 P 10/10/14 257.5 12.30 12.70
TSLA 141010P00260000 P 10/10/14 260.0 13.95 14.30
TSLA 141010P00262500 P 10/10/14 262.5 15.60 16.10
TSLA 141010P00265000 P 10/10/14 265.0 17.25 18.05
TSLA 141010P00267500 P 10/10/14 267.5 19.10 19.90
TSLA 141010P00270000 P 10/10/14 270.0 21.40 21.85
TSLA 141010P00272500 P 10/10/14 272.5 23.05 24.50
TSLA 141010P00275000 P 10/10/14 275.0 25.35 26.55
TSLA 141010P00277500 P 10/10/14 277.5 27.30 28.90
TSLA 141010P00280000 P 10/10/14 280.0 29.80 30.90
TSLA 141010P00282500 P 10/10/14 282.5 31.75 33.45
TSLA 141010P00285000 P 10/10/14 285.0 34.15 35.85
TSLA 141010P00287500 P 10/10/14 287.5 36.50 38.20
TSLA 141010P00290000 P 10/10/14 290.0 39.10 40.60
TSLA 141010P00292500 P 10/10/14 292.5 41.70 43.05
TSLA 141010P00295000 P 10/10/14 295.0 43.80 45.50
TSLA 141010P00297500 P 10/10/14 297.5 46.30 47.95
TSLA 141010P00300000 P 10/10/14 300.0 48.75 50.40
TSLA 141010P00302500 P 10/10/14 302.5 51.25 52.90
TSLA 141010P00305000 P 10/10/14 305.0 53.70 55.40
TSLA 141010P00307500 P 10/10/14 307.5 56.20 57.85
TSLA 141010P00310000 P 10/10/14 310.0 58.70 60.35
TSLA 141010P00312500 P 10/10/14 312.5 61.20 62.85
TSLA 141010P00315000 P 10/10/14 315.0 63.65 65.55
TSLA 141010P00317500 P 10/10/14 317.5 66.15 67.95
TSLA 141010P00320000 P 10/10/14 320.0 68.65 70.45
TSLA 141010P00322500 P 10/10/14 322.5 71.15 72.95
TSLA 141010P00325000 P 10/10/14 325.0 73.65 75.50
TSLA 141010P00327500 P 10/10/14 327.5 76.15 78.00
TSLA 141010P00330000 P 10/10/14 330.0 78.65 80.30
TSLA 141010P00335000 P 10/10/14 335.0 83.60 85.30
TSLA 141010P00340000 P 10/10/14 340.0 88.60 90.30
TSLA 141010P00345000 P 10/10/14 345.0 93.60 95.30
TSLA 141010P00350000 P 10/10/14 350.0 98.60 100.30
TSLA 141010P00355000 P 10/10/14 355.0 103.60 105.30
TSLA 141010P00360000 P 10/10/14 360.0 108.60 110.50
TSLA 141010P00365000 P 10/10/14 365.0 113.60 115.50
TSLA 141010P00370000 P 10/10/14 370.0 118.60 120.50
TSLA 141010P00375000 P 10/10/14 375.0 123.60 125.50
TSLA 141010P00380000 P 10/10/14 380.0 128.60 130.50
TSLA 141010P00385000 P 10/10/14 385.0 133.60 135.50
TSLA 141010P00390000 P 10/10/14 390.0 138.60 140.50
TSLA 141010P00395000 P 10/10/14 395.0 143.60 145.50
TSLA 141018C00120000 C 10/18/14 120.0 129.60 131.40
TSLA 141018C00125000 C 10/18/14 125.0 124.60 126.40
TSLA 141018C00130000 C 10/18/14 130.0 119.60 121.40
TSLA 141018C00135000 C 10/18/14 135.0 114.60 116.40
TSLA 141018C00140000 C 10/18/14 140.0 109.60 111.40
TSLA 141018C00145000 C 10/18/14 145.0 104.55 106.40
TSLA 141018C00150000 C 10/18/14 150.0 99.60 101.45
TSLA 141018C00155000 C 10/18/14 155.0 94.65 96.45
TSLA 141018C00160000 C 10/18/14 160.0 89.65 91.45
TSLA 141018C00165000 C 10/18/14 165.0 84.65 86.45
TSLA 141018C00170000 C 10/18/14 170.0 79.80 81.20
TSLA 141018C00175000 C 10/18/14 175.0 74.80 76.50
TSLA 141018C00180000 C 10/18/14 180.0 69.85 71.40
TSLA 141018C00185000 C 10/18/14 185.0 64.85 66.40
TSLA 141018C00190000 C 10/18/14 190.0 59.95 61.60
TSLA 141018C00195000 C 10/18/14 195.0 55.00 56.50
TSLA 141018C00200000 C 10/18/14 200.0 50.10 51.55
TSLA 141018C00205000 C 10/18/14 205.0 45.30 46.70
TSLA 141018C00210000 C 10/18/14 210.0 40.50 41.90
TSLA 141018C00215000 C 10/18/14 215.0 35.80 37.10
TSLA 141018C00220000 C 10/18/14 220.0 31.25 32.70
TSLA 141018C00222500 C 10/18/14 222.5 29.05 30.35
TSLA 141018C00225000 C 10/18/14 225.0 27.15 28.15
TSLA 141018C00227500 C 10/18/14 227.5 25.00 25.70
TSLA 141018C00230000 C 10/18/14 230.0 23.15 23.65
TSLA 141018C00232500 C 10/18/14 232.5 21.10 21.70
TSLA 141018C00235000 C 10/18/14 235.0 19.30 19.80
TSLA 141018C00237500 C 10/18/14 237.5 17.45 18.25
TSLA 141018C00240000 C 10/18/14 240.0 15.80 16.40
TSLA 141018C00242500 C 10/18/14 242.5 14.10 14.55
TSLA 141018C00245000 C 10/18/14 245.0 12.70 12.95
TSLA 141018C00247500 C 10/18/14 247.5 11.30 11.50
TSLA 141018C00250000 C 10/18/14 250.0 10.00 10.15
TSLA 141018C00252500 C 10/18/14 252.5 8.75 8.95
TSLA 141018C00255000 C 10/18/14 255.0 7.65 7.80
TSLA 141018C00257500 C 10/18/14 257.5 6.60 6.80
TSLA 141018C00260000 C 10/18/14 260.0 5.70 5.85
TSLA 141018C00262500 C 10/18/14 262.5 4.90 5.05
TSLA 141018C00265000 C 10/18/14 265.0 4.15 4.30
TSLA 141018C00267500 C 10/18/14 267.5 3.55 3.65
TSLA 141018C00270000 C 10/18/14 270.0 2.97 3.10
TSLA 141018C00272500 C 10/18/14 272.5 2.52 2.57
TSLA 141018C00275000 C 10/18/14 275.0 2.11 2.15
TSLA 141018C00277500 C 10/18/14 277.5 1.73 1.80
TSLA 141018C00280000 C 10/18/14 280.0 1.43 1.50
TSLA 141018C00282500 C 10/18/14 282.5 1.15 1.26
TSLA 141018C00285000 C 10/18/14 285.0 0.96 1.04
TSLA 141018C00287500 C 10/18/14 287.5 0.78 0.86
TSLA 141018C00290000 C 10/18/14 290.0 0.64 0.71
TSLA 141018C00292500 C 10/18/14 292.5 0.53 0.62
TSLA 141018C00295000 C 10/18/14 295.0 0.43 0.51
TSLA 141018C00300000 C 10/18/14 300.0 0.30 0.35
TSLA 141018C00305000 C 10/18/14 305.0 0.21 0.28
TSLA 141018C00310000 C 10/18/14 310.0 0.10 0.22
TSLA 141018C00315000 C 10/18/14 315.0 0.06 0.18
TSLA 141018C00320000 C 10/18/14 320.0 0.03 0.16
TSLA 141018C00325000 C 10/18/14 325.0 0.01 0.14
TSLA 141018C00330000 C 10/18/14 330.0 0.05 0.13
TSLA 141018C00335000 C 10/18/14 335.0 0.00 0.12
TSLA 141018C00340000 C 10/18/14 340.0 0.05 0.12
TSLA 141018C00345000 C 10/18/14 345.0 0.00 0.11
TSLA 141018C00350000 C 10/18/14 350.0 0.03 0.05
TSLA 141018C00355000 C 10/18/14 355.0 0.00 0.09
TSLA 141018C00360000 C 10/18/14 360.0 0.00 0.09
TSLA 141018C00365000 C 10/18/14 365.0 0.00 0.11
TSLA 141018C00370000 C 10/18/14 370.0 0.00 0.11
TSLA 141018C00375000 C 10/18/14 375.0 0.00 0.11
TSLA 141018C00380000 C 10/18/14 380.0 0.00 0.14
TSLA 141018C00385000 C 10/18/14 385.0 0.00 0.14
TSLA 141018C00390000 C 10/18/14 390.0 0.00 0.14
TSLA 141018C00395000 C 10/18/14 395.0 0.00 0.14
TSLA 141018C00400000 C 10/18/14 400.0 0.00 0.05
TSLA 141018C00405000 C 10/18/14 405.0 0.00 0.13
TSLA 141018C00410000 C 10/18/14 410.0 0.00 0.13
TSLA 141018C00415000 C 10/18/14 415.0 0.00 0.13
TSLA 141018C00420000 C 10/18/14 420.0 0.00 0.13
TSLA 141018C00425000 C 10/18/14 425.0 0.00 0.05
TSLA 141018C00430000 C 10/18/14 430.0 0.00 0.04
TSLA 141018C00435000 C 10/18/14 435.0 0.00 0.13
TSLA 141018C00440000 C 10/18/14 440.0 0.00 0.13
TSLA 141018C00445000 C 10/18/14 445.0 0.00 0.13
TSLA 141018C00450000 C 10/18/14 450.0 0.00 0.13
TSLA 141018C00455000 C 10/18/14 455.0 0.00 0.13
TSLA 141018C00460000 C 10/18/14 460.0 0.00 0.13
TSLA 141018C00465000 C 10/18/14 465.0 0.00 0.13
TSLA 141018C00470000 C 10/18/14 470.0 0.00 0.13
TSLA 141018C00475000 C 10/18/14 475.0 0.00 0.13
TSLA 141018C00480000 C 10/18/14 480.0 0.00 0.13
TSLA 141018C00485000 C 10/18/14 485.0 0.00 0.13
TSLA 141018C00490000 C 10/18/14 490.0 0.00 0.13
TSLA 141018C00495000 C 10/18/14 495.0 0.00 0.13
TSLA 141018C00500000 C 10/18/14 500.0 0.00 0.13
TSLA 141018C00505000 C 10/18/14 505.0 0.00 0.13
TSLA 141018C00510000 C 10/18/14 510.0 0.00 0.12
TSLA 141018P00120000 P 10/18/14 120.0 0.00 0.05
TSLA 141018P00125000 P 10/18/14 125.0 0.00 0.05
TSLA 141018P00130000 P 10/18/14 130.0 0.00 0.05
TSLA 141018P00135000 P 10/18/14 135.0 0.00 0.05
TSLA 141018P00140000 P 10/18/14 140.0 0.00 0.04
TSLA 141018P00145000 P 10/18/14 145.0 0.00 0.04
TSLA 141018P00150000 P 10/18/14 150.0 0.00 0.05
TSLA 141018P00155000 P 10/18/14 155.0 0.00 0.11
TSLA 141018P00160000 P 10/18/14 160.0 0.00 0.09
TSLA 141018P00165000 P 10/18/14 165.0 0.00 0.11
TSLA 141018P00170000 P 10/18/14 170.0 0.05 0.08
TSLA 141018P00175000 P 10/18/14 175.0 0.05 0.13
TSLA 141018P00180000 P 10/18/14 180.0 0.07 0.17
TSLA 141018P00185000 P 10/18/14 185.0 0.13 0.22
TSLA 141018P00190000 P 10/18/14 190.0 0.17 0.27
TSLA 141018P00195000 P 10/18/14 195.0 0.27 0.34
TSLA 141018P00200000 P 10/18/14 200.0 0.38 0.44
TSLA 141018P00205000 P 10/18/14 205.0 0.52 0.63
TSLA 141018P00210000 P 10/18/14 210.0 0.74 0.81
TSLA 141018P00215000 P 10/18/14 215.0 1.06 1.14
TSLA 141018P00220000 P 10/18/14 220.0 1.53 1.58
TSLA 141018P00222500 P 10/18/14 222.5 1.81 1.88
TSLA 141018P00225000 P 10/18/14 225.0 2.14 2.22
TSLA 141018P00227500 P 10/18/14 227.5 2.53 2.59
TSLA 141018P00230000 P 10/18/14 230.0 2.98 3.10
TSLA 141018P00232500 P 10/18/14 232.5 3.50 3.65
TSLA 141018P00235000 P 10/18/14 235.0 4.10 4.25
TSLA 141018P00237500 P 10/18/14 237.5 4.75 4.95
TSLA 141018P00240000 P 10/18/14 240.0 5.55 5.70
TSLA 141018P00242500 P 10/18/14 242.5 6.40 6.60
TSLA 141018P00245000 P 10/18/14 245.0 7.35 7.55
TSLA 141018P00247500 P 10/18/14 247.5 8.40 8.65
TSLA 141018P00250000 P 10/18/14 250.0 9.60 9.85
TSLA 141018P00252500 P 10/18/14 252.5 10.85 11.10
TSLA 141018P00255000 P 10/18/14 255.0 12.25 12.50
TSLA 141018P00257500 P 10/18/14 257.5 13.70 13.95
TSLA 141018P00260000 P 10/18/14 260.0 15.25 15.55
TSLA 141018P00262500 P 10/18/14 262.5 16.90 17.40
TSLA 141018P00265000 P 10/18/14 265.0 18.60 19.10
TSLA 141018P00267500 P 10/18/14 267.5 20.45 20.95
TSLA 141018P00270000 P 10/18/14 270.0 22.40 22.90
TSLA 141018P00272500 P 10/18/14 272.5 24.35 25.10
TSLA 141018P00275000 P 10/18/14 275.0 26.50 27.10
TSLA 141018P00277500 P 10/18/14 277.5 28.30 29.60
TSLA 141018P00280000 P 10/18/14 280.0 30.50 31.80
TSLA 141018P00282500 P 10/18/14 282.5 32.70 34.05
TSLA 141018P00285000 P 10/18/14 285.0 35.00 36.35
TSLA 141018P00287500 P 10/18/14 287.5 37.30 38.65
TSLA 141018P00290000 P 10/18/14 290.0 39.60 41.00
TSLA 141018P00292500 P 10/18/14 292.5 41.65 43.35
TSLA 141018P00295000 P 10/18/14 295.0 44.05 45.75
TSLA 141018P00300000 P 10/18/14 300.0 49.05 50.60
TSLA 141018P00305000 P 10/18/14 305.0 54.15 55.50
TSLA 141018P00310000 P 10/18/14 310.0 58.80 60.45
TSLA 141018P00315000 P 10/18/14 315.0 63.70 65.40
TSLA 141018P00320000 P 10/18/14 320.0 68.70 70.40
TSLA 141018P00325000 P 10/18/14 325.0 73.65 75.35
TSLA 141018P00330000 P 10/18/14 330.0 78.65 80.55
TSLA 141018P00335000 P 10/18/14 335.0 83.70 85.35
TSLA 141018P00340000 P 10/18/14 340.0 88.65 90.50
TSLA 141018P00345000 P 10/18/14 345.0 93.65 95.35
TSLA 141018P00350000 P 10/18/14 350.0 98.65 100.30
TSLA 141018P00355000 P 10/18/14 355.0 103.65 105.50
TSLA 141018P00360000 P 10/18/14 360.0 108.60 110.45
TSLA 141018P00365000 P 10/18/14 365.0 113.60 115.45
TSLA 141018P00370000 P 10/18/14 370.0 118.60 120.50
TSLA 141018P00375000 P 10/18/14 375.0 123.60 125.50
TSLA 141018P00380000 P 10/18/14 380.0 128.60 130.30
TSLA 141018P00385000 P 10/18/14 385.0 133.60 135.30
TSLA 141018P00390000 P 10/18/14 390.0 138.60 140.50
TSLA 141018P00395000 P 10/18/14 395.0 143.60 145.50
TSLA 141018P00400000 P 10/18/14 400.0 148.60 150.50
TSLA 141018P00405000 P 10/18/14 405.0 153.60 155.50
TSLA 141018P00410000 P 10/18/14 410.0 158.60 160.50
TSLA 141018P00415000 P 10/18/14 415.0 163.60 165.50
TSLA 141018P00420000 P 10/18/14 420.0 168.60 170.50
TSLA 141018P00425000 P 10/18/14 425.0 173.60 175.50
TSLA 141018P00430000 P 10/18/14 430.0 178.60 180.50
TSLA 141018P00435000 P 10/18/14 435.0 183.60 185.50
TSLA 141018P00440000 P 10/18/14 440.0 188.60 190.50
TSLA 141018P00445000 P 10/18/14 445.0 193.60 195.50
TSLA 141018P00450000 P 10/18/14 450.0 198.60 200.50
TSLA 141018P00455000 P 10/18/14 455.0 203.60 205.50
TSLA 141018P00460000 P 10/18/14 460.0 208.60 210.50
TSLA 141018P00465000 P 10/18/14 465.0 213.60 215.50
TSLA 141018P00470000 P 10/18/14 470.0 218.60 220.50
TSLA 141018P00475000 P 10/18/14 475.0 223.60 225.50
TSLA 141018P00480000 P 10/18/14 480.0 228.60 230.50
TSLA 141018P00485000 P 10/18/14 485.0 233.60 235.50
TSLA 141018P00490000 P 10/18/14 490.0 238.60 240.50
TSLA 141018P00495000 P 10/18/14 495.0 243.60 245.50
TSLA 141018P00500000 P 10/18/14 500.0 248.60 250.50
TSLA 141018P00505000 P 10/18/14 505.0 252.85 256.05
TSLA 141018P00510000 P 10/18/14 510.0 257.90 261.05
TSLA 141024C00200000 C 10/24/14 200.0 50.30 51.90
TSLA 141024C00205000 C 10/24/14 205.0 45.55 47.15
TSLA 141024C00210000 C 10/24/14 210.0 40.85 42.55
TSLA 141024C00215000 C 10/24/14 215.0 36.25 37.95
TSLA 141024C00220000 C 10/24/14 220.0 31.80 33.30
TSLA 141024C00225000 C 10/24/14 225.0 27.55 29.00
TSLA 141024C00230000 C 10/24/14 230.0 23.65 24.90
TSLA 141024C00235000 C 10/24/14 235.0 20.00 21.20
TSLA 141024C00240000 C 10/24/14 240.0 16.65 17.70
TSLA 141024C00245000 C 10/24/14 245.0 13.75 14.30
TSLA 141024C00247500 C 10/24/14 247.5 12.35 12.90
TSLA 141024C00250000 C 10/24/14 250.0 11.15 11.50
TSLA 141024C00252500 C 10/24/14 252.5 9.80 10.25
TSLA 141024C00255000 C 10/24/14 255.0 8.70 9.20
TSLA 141024C00257500 C 10/24/14 257.5 7.65 8.15
TSLA 141024C00260000 C 10/24/14 260.0 6.70 7.15
TSLA 141024C00262500 C 10/24/14 262.5 5.85 6.30
TSLA 141024C00265000 C 10/24/14 265.0 5.15 5.55
TSLA 141024C00267500 C 10/24/14 267.5 4.45 4.85
TSLA 141024C00270000 C 10/24/14 270.0 3.85 4.20
TSLA 141024C00272500 C 10/24/14 272.5 3.30 3.60
TSLA 141024C00275000 C 10/24/14 275.0 2.87 3.15
TSLA 141024C00277500 C 10/24/14 277.5 2.43 2.72
TSLA 141024C00280000 C 10/24/14 280.0 2.08 2.33
TSLA 141024C00282500 C 10/24/14 282.5 1.78 2.00
TSLA 141024C00285000 C 10/24/14 285.0 1.47 1.67
TSLA 141024C00287500 C 10/24/14 287.5 1.27 1.45
TSLA 141024C00290000 C 10/24/14 290.0 1.06 1.24
TSLA 141024C00292500 C 10/24/14 292.5 0.87 1.01
TSLA 141024C00295000 C 10/24/14 295.0 0.73 0.86
TSLA 141024C00297500 C 10/24/14 297.5 0.60 0.73
TSLA 141024C00300000 C 10/24/14 300.0 0.48 0.63
TSLA 141024C00302500 C 10/24/14 302.5 0.44 0.55
TSLA 141024C00305000 C 10/24/14 305.0 0.34 0.47
TSLA 141024C00307500 C 10/24/14 307.5 0.28 0.43
TSLA 141024C00310000 C 10/24/14 310.0 0.24 0.38
TSLA 141024C00312500 C 10/24/14 312.5 0.19 0.34
TSLA 141024C00315000 C 10/24/14 315.0 0.14 0.31
TSLA 141024C00317500 C 10/24/14 317.5 0.11 0.28
TSLA 141024C00320000 C 10/24/14 320.0 0.08 0.26
TSLA 141024C00322500 C 10/24/14 322.5 0.06 0.24
TSLA 141024C00325000 C 10/24/14 325.0 0.04 0.22
TSLA 141024C00327500 C 10/24/14 327.5 0.03 0.21
TSLA 141024C00330000 C 10/24/14 330.0 0.05 0.20
TSLA 141024C00340000 C 10/24/14 340.0 0.00 0.17
TSLA 141024C00350000 C 10/24/14 350.0 0.00 0.15
TSLA 141024P00200000 P 10/24/14 200.0 0.54 0.70
TSLA 141024P00205000 P 10/24/14 205.0 0.74 0.91
TSLA 141024P00210000 P 10/24/14 210.0 1.05 1.21
TSLA 141024P00215000 P 10/24/14 215.0 1.46 1.66
TSLA 141024P00220000 P 10/24/14 220.0 2.03 2.27
TSLA 141024P00225000 P 10/24/14 225.0 2.79 2.97
TSLA 141024P00230000 P 10/24/14 230.0 3.75 4.00
TSLA 141024P00235000 P 10/24/14 235.0 4.95 5.35
TSLA 141024P00240000 P 10/24/14 240.0 6.55 7.00
TSLA 141024P00245000 P 10/24/14 245.0 8.50 8.85
TSLA 141024P00247500 P 10/24/14 247.5 9.50 9.95
TSLA 141024P00250000 P 10/24/14 250.0 10.75 11.10
TSLA 141024P00252500 P 10/24/14 252.5 12.00 12.35
TSLA 141024P00255000 P 10/24/14 255.0 13.30 13.85
TSLA 141024P00257500 P 10/24/14 257.5 14.75 15.35
TSLA 141024P00260000 P 10/24/14 260.0 16.30 16.95
TSLA 141024P00262500 P 10/24/14 262.5 17.70 18.65
TSLA 141024P00265000 P 10/24/14 265.0 19.40 20.70
TSLA 141024P00267500 P 10/24/14 267.5 21.15 22.55
TSLA 141024P00270000 P 10/24/14 270.0 23.05 24.40
TSLA 141024P00272500 P 10/24/14 272.5 25.00 26.35
TSLA 141024P00275000 P 10/24/14 275.0 27.00 28.30
TSLA 141024P00277500 P 10/24/14 277.5 29.10 30.45
TSLA 141024P00280000 P 10/24/14 280.0 30.80 32.55
TSLA 141024P00282500 P 10/24/14 282.5 33.40 34.75
TSLA 141024P00285000 P 10/24/14 285.0 35.50 36.95
TSLA 141024P00287500 P 10/24/14 287.5 37.45 39.20
TSLA 141024P00290000 P 10/24/14 290.0 39.75 41.65
TSLA 141024P00292500 P 10/24/14 292.5 42.05 43.80
TSLA 141024P00295000 P 10/24/14 295.0 44.40 46.30
TSLA 141024P00297500 P 10/24/14 297.5 46.80 48.50
TSLA 141024P00300000 P 10/24/14 300.0 49.20 50.90
TSLA 141024P00302500 P 10/24/14 302.5 51.60 53.30
TSLA 141024P00305000 P 10/24/14 305.0 54.00 55.90
TSLA 141024P00307500 P 10/24/14 307.5 56.45 58.15
TSLA 141024P00310000 P 10/24/14 310.0 58.90 60.60
TSLA 141024P00312500 P 10/24/14 312.5 61.35 63.05
TSLA 141024P00315000 P 10/24/14 315.0 63.80 65.50
TSLA 141024P00317500 P 10/24/14 317.5 66.30 68.00
TSLA 141024P00320000 P 10/24/14 320.0 68.75 70.50
TSLA 141024P00322500 P 10/24/14 322.5 71.25 73.15
TSLA 141024P00325000 P 10/24/14 325.0 73.75 75.60
TSLA 141024P00327500 P 10/24/14 327.5 76.20 78.10
TSLA 141024P00330000 P 10/24/14 330.0 78.70 80.60
TSLA 141024P00340000 P 10/24/14 340.0 88.65 90.50
TSLA 141024P00350000 P 10/24/14 350.0 98.65 100.55
TSLA 141031C00200000 C 10/31/14 200.0 50.20 52.45
TSLA 141031C00205000 C 10/31/14 205.0 45.55 47.80
TSLA 141031C00210000 C 10/31/14 210.0 41.00 43.25
TSLA 141031C00215000 C 10/31/14 215.0 37.05 38.75
TSLA 141031C00220000 C 10/31/14 220.0 32.75 34.50
TSLA 141031C00225000 C 10/31/14 225.0 28.70 30.20
TSLA 141031C00230000 C 10/31/14 230.0 24.85 26.40
TSLA 141031C00235000 C 10/31/14 235.0 21.35 22.85
TSLA 141031C00240000 C 10/31/14 240.0 18.00 19.40
TSLA 141031C00245000 C 10/31/14 245.0 15.40 16.10
TSLA 141031C00250000 C 10/31/14 250.0 12.95 13.40
TSLA 141031C00252500 C 10/31/14 252.5 11.65 12.20
TSLA 141031C00255000 C 10/31/14 255.0 10.45 11.05
TSLA 141031C00257500 C 10/31/14 257.5 9.40 10.00
TSLA 141031C00260000 C 10/31/14 260.0 8.50 8.95
TSLA 141031C00262500 C 10/31/14 262.5 7.60 8.10
TSLA 141031C00265000 C 10/31/14 265.0 6.75 7.25
TSLA 141031C00267500 C 10/31/14 267.5 6.00 6.50
TSLA 141031C00270000 C 10/31/14 270.0 5.40 5.85
TSLA 141031C00272500 C 10/31/14 272.5 4.70 5.20
TSLA 141031C00275000 C 10/31/14 275.0 4.20 4.60
TSLA 141031C00277500 C 10/31/14 277.5 3.65 4.10
TSLA 141031C00280000 C 10/31/14 280.0 3.20 3.65
TSLA 141031C00282500 C 10/31/14 282.5 2.89 3.20
TSLA 141031C00285000 C 10/31/14 285.0 2.48 2.81
TSLA 141031C00287500 C 10/31/14 287.5 2.20 2.45
TSLA 141031C00290000 C 10/31/14 290.0 1.92 2.15
TSLA 141031C00292500 C 10/31/14 292.5 1.67 1.91
TSLA 141031C00295000 C 10/31/14 295.0 1.44 1.68
TSLA 141031C00297500 C 10/31/14 297.5 1.21 1.47
TSLA 141031C00300000 C 10/31/14 300.0 1.04 1.28
TSLA 141031C00302500 C 10/31/14 302.5 0.88 1.12
TSLA 141031C00305000 C 10/31/14 305.0 0.77 0.99
TSLA 141031C00307500 C 10/31/14 307.5 0.66 0.87
TSLA 141031C00310000 C 10/31/14 310.0 0.57 0.77
TSLA 141031C00312500 C 10/31/14 312.5 0.47 0.68
TSLA 141031C00315000 C 10/31/14 315.0 0.40 0.61
TSLA 141031C00317500 C 10/31/14 317.5 0.38 0.54
TSLA 141031C00320000 C 10/31/14 320.0 0.27 0.49
TSLA 141031C00322500 C 10/31/14 322.5 0.26 0.44
TSLA 141031C00325000 C 10/31/14 325.0 0.21 0.39
TSLA 141031C00327500 C 10/31/14 327.5 0.17 0.34
TSLA 141031P00200000 P 10/31/14 200.0 0.91 1.07
TSLA 141031P00205000 P 10/31/14 205.0 1.24 1.45
TSLA 141031P00210000 P 10/31/14 210.0 1.67 1.91
TSLA 141031P00215000 P 10/31/14 215.0 2.24 2.54
TSLA 141031P00220000 P 10/31/14 220.0 2.96 3.35
TSLA 141031P00225000 P 10/31/14 225.0 3.85 4.30
TSLA 141031P00230000 P 10/31/14 230.0 5.05 5.50
TSLA 141031P00235000 P 10/31/14 235.0 6.50 6.95
TSLA 141031P00240000 P 10/31/14 240.0 8.20 8.70
TSLA 141031P00245000 P 10/31/14 245.0 10.25 10.70
TSLA 141031P00250000 P 10/31/14 250.0 12.55 13.05
TSLA 141031P00252500 P 10/31/14 252.5 13.80 14.35
TSLA 141031P00255000 P 10/31/14 255.0 15.10 15.70
TSLA 141031P00257500 P 10/31/14 257.5 16.55 17.15
TSLA 141031P00260000 P 10/31/14 260.0 18.05 18.65
TSLA 141031P00262500 P 10/31/14 262.5 19.60 20.35
TSLA 141031P00265000 P 10/31/14 265.0 20.85 22.45
TSLA 141031P00267500 P 10/31/14 267.5 22.65 24.20
TSLA 141031P00270000 P 10/31/14 270.0 24.45 26.00
TSLA 141031P00272500 P 10/31/14 272.5 26.45 27.85
TSLA 141031P00275000 P 10/31/14 275.0 28.25 29.90
TSLA 141031P00277500 P 10/31/14 277.5 30.25 31.75
TSLA 141031P00280000 P 10/31/14 280.0 32.30 33.80
TSLA 141031P00282500 P 10/31/14 282.5 34.40 35.80
TSLA 141031P00285000 P 10/31/14 285.0 36.65 38.00
TSLA 141031P00287500 P 10/31/14 287.5 38.40 40.15
TSLA 141031P00290000 P 10/31/14 290.0 40.65 42.35
TSLA 141031P00292500 P 10/31/14 292.5 42.85 44.60
TSLA 141031P00295000 P 10/31/14 295.0 45.45 46.80
TSLA 141031P00297500 P 10/31/14 297.5 47.45 49.60
TSLA 141031P00300000 P 10/31/14 300.0 49.75 51.95
TSLA 141031P00302500 P 10/31/14 302.5 52.10 54.30
TSLA 141031P00305000 P 10/31/14 305.0 54.50 56.65
TSLA 141031P00307500 P 10/31/14 307.5 56.85 59.05
TSLA 141031P00310000 P 10/31/14 310.0 59.25 61.45
TSLA 141031P00312500 P 10/31/14 312.5 61.60 63.85
TSLA 141031P00315000 P 10/31/14 315.0 64.05 66.30
TSLA 141031P00317500 P 10/31/14 317.5 66.45 68.70
TSLA 141031P00320000 P 10/31/14 320.0 68.90 71.15
TSLA 141031P00322500 P 10/31/14 322.5 71.35 73.60
TSLA 141031P00325000 P 10/31/14 325.0 73.80 76.05
TSLA 141031P00327500 P 10/31/14 327.5 76.30 78.55
TSLA 141122C00135000 C 11/22/14 135.0 114.65 116.55
TSLA 141122C00140000 C 11/22/14 140.0 109.80 111.50
TSLA 141122C00145000 C 11/22/14 145.0 104.85 106.50
TSLA 141122C00150000 C 11/22/14 150.0 99.85 101.55
TSLA 141122C00155000 C 11/22/14 155.0 94.95 96.65
TSLA 141122C00160000 C 11/22/14 160.0 90.00 91.70
TSLA 141122C00165000 C 11/22/14 165.0 85.15 86.80
TSLA 141122C00170000 C 11/22/14 170.0 80.25 81.60
TSLA 141122C00175000 C 11/22/14 175.0 75.45 76.75
TSLA 141122C00180000 C 11/22/14 180.0 70.70 72.00
TSLA 141122C00185000 C 11/22/14 185.0 66.00 67.30
TSLA 141122C00190000 C 11/22/14 190.0 61.40 62.65
TSLA 141122C00195000 C 11/22/14 195.0 56.85 58.10
TSLA 141122C00200000 C 11/22/14 200.0 52.40 53.85
TSLA 141122C00205000 C 11/22/14 205.0 48.10 49.45
TSLA 141122C00210000 C 11/22/14 210.0 43.95 45.30
TSLA 141122C00215000 C 11/22/14 215.0 40.05 41.35
TSLA 141122C00220000 C 11/22/14 220.0 36.15 37.65
TSLA 141122C00225000 C 11/22/14 225.0 32.50 34.05
TSLA 141122C00230000 C 11/22/14 230.0 29.20 30.60
TSLA 141122C00235000 C 11/22/14 235.0 26.20 27.30
TSLA 141122C00240000 C 11/22/14 240.0 23.40 23.75
TSLA 141122C00245000 C 11/22/14 245.0 20.75 20.95
TSLA 141122C00250000 C 11/22/14 250.0 18.20 18.40
TSLA 141122C00255000 C 11/22/14 255.0 15.85 16.05
TSLA 141122C00260000 C 11/22/14 260.0 13.75 13.90
TSLA 141122C00265000 C 11/22/14 265.0 11.85 12.00
TSLA 141122C00270000 C 11/22/14 270.0 10.15 10.30
TSLA 141122C00275000 C 11/22/14 275.0 8.65 8.80
TSLA 141122C00280000 C 11/22/14 280.0 7.30 7.45
TSLA 141122C00285000 C 11/22/14 285.0 6.20 6.30
TSLA 141122C00290000 C 11/22/14 290.0 5.20 5.30
TSLA 141122C00295000 C 11/22/14 295.0 4.35 4.50
TSLA 141122C00300000 C 11/22/14 300.0 3.60 3.75
TSLA 141122C00305000 C 11/22/14 305.0 3.00 3.15
TSLA 141122C00310000 C 11/22/14 310.0 2.52 2.61
TSLA 141122C00315000 C 11/22/14 315.0 2.07 2.17
TSLA 141122C00320000 C 11/22/14 320.0 1.68 1.93
TSLA 141122C00325000 C 11/22/14 325.0 1.40 1.61
TSLA 141122C00330000 C 11/22/14 330.0 1.15 1.34
TSLA 141122C00335000 C 11/22/14 335.0 0.94 1.13
TSLA 141122C00340000 C 11/22/14 340.0 0.76 0.95
TSLA 141122C00345000 C 11/22/14 345.0 0.61 0.81
TSLA 141122C00350000 C 11/22/14 350.0 0.49 0.69
TSLA 141122C00355000 C 11/22/14 355.0 0.38 0.58
TSLA 141122C00360000 C 11/22/14 360.0 0.29 0.49
TSLA 141122C00365000 C 11/22/14 365.0 0.22 0.45
TSLA 141122C00370000 C 11/22/14 370.0 0.16 0.39
TSLA 141122C00375000 C 11/22/14 375.0 0.11 0.35
TSLA 141122C00380000 C 11/22/14 380.0 0.07 0.31
TSLA 141122C00385000 C 11/22/14 385.0 0.04 0.29
TSLA 141122C00390000 C 11/22/14 390.0 0.01 0.26
TSLA 141122C00395000 C 11/22/14 395.0 0.00 0.24
TSLA 141122C00400000 C 11/22/14 400.0 0.00 0.23
TSLA 141122C00405000 C 11/22/14 405.0 0.00 0.21
TSLA 141122C00410000 C 11/22/14 410.0 0.00 0.20
TSLA 141122C00415000 C 11/22/14 415.0 0.00 0.19
TSLA 141122C00420000 C 11/22/14 420.0 0.00 0.19
TSLA 141122C00425000 C 11/22/14 425.0 0.00 0.18
TSLA 141122C00430000 C 11/22/14 430.0 0.00 0.17
TSLA 141122C00435000 C 11/22/14 435.0 0.00 0.17
TSLA 141122C00440000 C 11/22/14 440.0 0.00 0.17
TSLA 141122C00445000 C 11/22/14 445.0 0.00 0.16
TSLA 141122C00450000 C 11/22/14 450.0 0.00 0.16
TSLA 141122C00455000 C 11/22/14 455.0 0.00 0.16
TSLA 141122C00460000 C 11/22/14 460.0 0.00 0.15
TSLA 141122C00465000 C 11/22/14 465.0 0.00 0.15
TSLA 141122C00470000 C 11/22/14 470.0 0.00 0.15
TSLA 141122C00475000 C 11/22/14 475.0 0.00 0.15
TSLA 141122C00480000 C 11/22/14 480.0 0.00 0.15
TSLA 141122C00485000 C 11/22/14 485.0 0.00 0.15
TSLA 141122C00490000 C 11/22/14 490.0 0.00 0.14
TSLA 141122P00135000 P 11/22/14 135.0 0.00 0.22
TSLA 141122P00140000 P 11/22/14 140.0 0.00 0.25
TSLA 141122P00145000 P 11/22/14 145.0 0.04 0.29
TSLA 141122P00150000 P 11/22/14 150.0 0.09 0.34
TSLA 141122P00155000 P 11/22/14 155.0 0.15 0.40
TSLA 141122P00160000 P 11/22/14 160.0 0.24 0.49
TSLA 141122P00165000 P 11/22/14 165.0 0.35 0.55
TSLA 141122P00170000 P 11/22/14 170.0 0.50 0.75
TSLA 141122P00175000 P 11/22/14 175.0 0.69 0.85
TSLA 141122P00180000 P 11/22/14 180.0 0.94 1.14
TSLA 141122P00185000 P 11/22/14 185.0 1.24 1.38
TSLA 141122P00190000 P 11/22/14 190.0 1.60 1.75
TSLA 141122P00195000 P 11/22/14 195.0 2.06 2.28
TSLA 141122P00200000 P 11/22/14 200.0 2.67 2.75
TSLA 141122P00205000 P 11/22/14 205.0 3.30 3.50
TSLA 141122P00210000 P 11/22/14 210.0 4.20 4.35
TSLA 141122P00215000 P 11/22/14 215.0 5.20 5.40
TSLA 141122P00220000 P 11/22/14 220.0 6.45 6.55
TSLA 141122P00225000 P 11/22/14 225.0 7.80 7.95
TSLA 141122P00230000 P 11/22/14 230.0 9.40 9.55
TSLA 141122P00235000 P 11/22/14 235.0 11.20 11.35
TSLA 141122P00240000 P 11/22/14 240.0 13.20 13.40
TSLA 141122P00245000 P 11/22/14 245.0 15.45 15.60
TSLA 141122P00250000 P 11/22/14 250.0 17.90 18.05
TSLA 141122P00255000 P 11/22/14 255.0 20.55 20.75
TSLA 141122P00260000 P 11/22/14 260.0 23.40 23.60
TSLA 141122P00265000 P 11/22/14 265.0 26.50 26.75
TSLA 141122P00270000 P 11/22/14 270.0 29.80 30.05
TSLA 141122P00275000 P 11/22/14 275.0 32.65 34.15
TSLA 141122P00280000 P 11/22/14 280.0 36.50 37.80
TSLA 141122P00285000 P 11/22/14 285.0 40.25 41.75
TSLA 141122P00290000 P 11/22/14 290.0 44.40 45.90
TSLA 141122P00295000 P 11/22/14 295.0 48.50 49.60
TSLA 141122P00300000 P 11/22/14 300.0 52.70 54.15
TSLA 141122P00305000 P 11/22/14 305.0 56.80 58.55
TSLA 141122P00310000 P 11/22/14 310.0 61.55 63.00
TSLA 141122P00315000 P 11/22/14 315.0 66.15 67.55
TSLA 141122P00320000 P 11/22/14 320.0 70.40 72.15
TSLA 141122P00325000 P 11/22/14 325.0 75.10 76.80
TSLA 141122P00330000 P 11/22/14 330.0 79.85 81.55
TSLA 141122P00335000 P 11/22/14 335.0 84.60 86.35
TSLA 141122P00340000 P 11/22/14 340.0 89.45 91.15
TSLA 141122P00345000 P 11/22/14 345.0 94.60 96.00
TSLA 141122P00350000 P 11/22/14 350.0 99.15 100.85
TSLA 141122P00355000 P 11/22/14 355.0 104.05 105.75
TSLA 141122P00360000 P 11/22/14 360.0 109.00 110.70
TSLA 141122P00365000 P 11/22/14 365.0 113.90 115.60
TSLA 141122P00370000 P 11/22/14 370.0 118.85 120.55
TSLA 141122P00375000 P 11/22/14 375.0 123.80 125.50
TSLA 141122P00380000 P 11/22/14 380.0 128.80 130.45
TSLA 141122P00385000 P 11/22/14 385.0 133.75 135.45
TSLA 141122P00390000 P 11/22/14 390.0 138.70 140.40
TSLA 141122P00395000 P 11/22/14 395.0 143.70 145.40
TSLA 141122P00400000 P 11/22/14 400.0 148.70 150.50
TSLA 141122P00405000 P 11/22/14 405.0 153.30 155.85
TSLA 141122P00410000 P 11/22/14 410.0 158.10 161.05
TSLA 141122P00415000 P 11/22/14 415.0 163.10 166.20
TSLA 141122P00420000 P 11/22/14 420.0 168.00 171.00
TSLA 141122P00425000 P 11/22/14 425.0 173.00 175.95
TSLA 141122P00430000 P 11/22/14 430.0 178.00 181.20
TSLA 141122P00435000 P 11/22/14 435.0 183.00 186.15
TSLA 141122P00440000 P 11/22/14 440.0 188.05 191.15
TSLA 141122P00445000 P 11/22/14 445.0 193.25 196.15
TSLA 141122P00450000 P 11/22/14 450.0 198.10 201.15
TSLA 141122P00455000 P 11/22/14 455.0 203.05 206.05
TSLA 141122P00460000 P 11/22/14 460.0 208.05 211.15
TSLA 141122P00465000 P 11/22/14 465.0 213.05 216.15
TSLA 141122P00470000 P 11/22/14 470.0 218.05 221.15
TSLA 141122P00475000 P 11/22/14 475.0 222.95 226.15
TSLA 141122P00480000 P 11/22/14 480.0 227.80 231.45
TSLA 141122P00485000 P 11/22/14 485.0 232.80 236.20
TSLA 141122P00490000 P 11/22/14 490.0 237.80 241.40
TSLA 141220C00045000 C 12/20/14 45.0 204.60 206.40
TSLA 141220C00050000 C 12/20/14 50.0 199.60 201.40
TSLA 141220C00055000 C 12/20/14 55.0 194.60 196.40
TSLA 141220C00060000 C 12/20/14 60.0 189.60 191.40
TSLA 141220C00065000 C 12/20/14 65.0 184.60 186.40
TSLA 141220C00070000 C 12/20/14 70.0 179.60 181.40
TSLA 141220C00075000 C 12/20/14 75.0 174.60 176.40
TSLA 141220C00080000 C 12/20/14 80.0 169.60 171.25
TSLA 141220C00085000 C 12/20/14 85.0 164.55 166.40
TSLA 141220C00090000 C 12/20/14 90.0 159.55 161.45
TSLA 141220C00095000 C 12/20/14 95.0 154.60 156.45
TSLA 141220C00100000 C 12/20/14 100.0 149.55 151.45
TSLA 141220C00105000 C 12/20/14 105.0 144.65 146.45
TSLA 141220C00110000 C 12/20/14 110.0 139.60 141.50
TSLA 141220C00115000 C 12/20/14 115.0 134.60 136.50
TSLA 141220C00120000 C 12/20/14 120.0 129.70 131.50
TSLA 141220C00125000 C 12/20/14 125.0 124.85 126.55
TSLA 141220C00130000 C 12/20/14 130.0 119.85 121.55
TSLA 141220C00135000 C 12/20/14 135.0 114.90 116.60
TSLA 141220C00140000 C 12/20/14 140.0 109.95 111.65
TSLA 141220C00145000 C 12/20/14 145.0 105.00 106.70
TSLA 141220C00150000 C 12/20/14 150.0 100.05 101.35
TSLA 141220C00155000 C 12/20/14 155.0 95.15 96.45
TSLA 141220C00160000 C 12/20/14 160.0 90.30 91.55
TSLA 141220C00165000 C 12/20/14 165.0 85.45 86.70
TSLA 141220C00170000 C 12/20/14 170.0 80.70 81.90
TSLA 141220C00175000 C 12/20/14 175.0 75.95 77.20
TSLA 141220C00180000 C 12/20/14 180.0 71.25 72.50
TSLA 141220C00185000 C 12/20/14 185.0 66.65 67.95
TSLA 141220C00190000 C 12/20/14 190.0 62.15 63.45
TSLA 141220C00195000 C 12/20/14 195.0 57.75 59.05
TSLA 141220C00200000 C 12/20/14 200.0 53.45 54.90
TSLA 141220C00205000 C 12/20/14 205.0 49.30 50.60
TSLA 141220C00210000 C 12/20/14 210.0 45.30 46.65
TSLA 141220C00215000 C 12/20/14 215.0 41.50 42.80
TSLA 141220C00220000 C 12/20/14 220.0 37.85 39.15
TSLA 141220C00225000 C 12/20/14 225.0 34.40 35.75
TSLA 141220C00230000 C 12/20/14 230.0 31.15 32.40
TSLA 141220C00235000 C 12/20/14 235.0 28.10 29.35
TSLA 141220C00240000 C 12/20/14 240.0 25.35 26.00
TSLA 141220C00245000 C 12/20/14 245.0 22.60 23.30
TSLA 141220C00250000 C 12/20/14 250.0 20.25 20.75
TSLA 141220C00255000 C 12/20/14 255.0 17.95 18.30
TSLA 141220C00260000 C 12/20/14 260.0 15.75 16.30
TSLA 141220C00265000 C 12/20/14 265.0 13.90 14.40
TSLA 141220C00270000 C 12/20/14 270.0 12.15 12.65
TSLA 141220C00275000 C 12/20/14 275.0 10.60 11.05
TSLA 141220C00280000 C 12/20/14 280.0 9.20 9.60
TSLA 141220C00285000 C 12/20/14 285.0 8.00 8.40
TSLA 141220C00290000 C 12/20/14 290.0 6.95 7.25
TSLA 141220C00295000 C 12/20/14 295.0 5.95 6.30
TSLA 141220C00300000 C 12/20/14 300.0 5.15 5.45
TSLA 141220C00305000 C 12/20/14 305.0 4.40 4.65
TSLA 141220C00310000 C 12/20/14 310.0 3.80 4.05
TSLA 141220C00315000 C 12/20/14 315.0 3.25 3.55
TSLA 141220C00320000 C 12/20/14 320.0 2.78 3.05
TSLA 141220C00325000 C 12/20/14 325.0 2.36 2.60
TSLA 141220C00330000 C 12/20/14 330.0 2.02 2.25
TSLA 141220C00335000 C 12/20/14 335.0 1.73 1.94
TSLA 141220C00340000 C 12/20/14 340.0 1.46 1.69
TSLA 141220C00345000 C 12/20/14 345.0 1.26 1.46
TSLA 141220C00350000 C 12/20/14 350.0 1.06 1.27
TSLA 141220C00355000 C 12/20/14 355.0 0.89 1.11
TSLA 141220C00360000 C 12/20/14 360.0 0.80 0.97
TSLA 141220C00365000 C 12/20/14 365.0 0.62 0.84
TSLA 141220C00370000 C 12/20/14 370.0 0.56 0.70
TSLA 141220C00375000 C 12/20/14 375.0 0.41 0.66
TSLA 141220C00380000 C 12/20/14 380.0 0.33 0.59
TSLA 141220C00385000 C 12/20/14 385.0 0.26 0.53
TSLA 141220C00390000 C 12/20/14 390.0 0.21 0.47
TSLA 141220C00395000 C 12/20/14 395.0 0.17 0.43
TSLA 141220C00400000 C 12/20/14 400.0 0.13 0.39
TSLA 141220C00405000 C 12/20/14 405.0 0.08 0.36
TSLA 141220C00410000 C 12/20/14 410.0 0.09 0.33
TSLA 141220C00415000 C 12/20/14 415.0 0.05 0.30
TSLA 141220C00420000 C 12/20/14 420.0 0.15 0.28
TSLA 141220C00425000 C 12/20/14 425.0 0.01 0.27
TSLA 141220C00430000 C 12/20/14 430.0 0.00 0.25
TSLA 141220C00435000 C 12/20/14 435.0 0.00 0.24
TSLA 141220C00440000 C 12/20/14 440.0 0.00 0.23
TSLA 141220C00445000 C 12/20/14 445.0 0.00 0.22
TSLA 141220C00450000 C 12/20/14 450.0 0.00 0.21
TSLA 141220C00455000 C 12/20/14 455.0 0.00 0.20
TSLA 141220C00460000 C 12/20/14 460.0 0.00 0.20
TSLA 141220C00465000 C 12/20/14 465.0 0.00 0.19
TSLA 141220C00470000 C 12/20/14 470.0 0.00 0.18
TSLA 141220C00475000 C 12/20/14 475.0 0.00 0.18
TSLA 141220C00480000 C 12/20/14 480.0 0.00 0.18
TSLA 141220C00485000 C 12/20/14 485.0 0.00 0.17
TSLA 141220C00490000 C 12/20/14 490.0 0.00 0.17
TSLA 141220C00495000 C 12/20/14 495.0 0.00 0.17
TSLA 141220C00500000 C 12/20/14 500.0 0.00 0.14
TSLA 141220C00505000 C 12/20/14 505.0 0.00 0.12
TSLA 141220P00045000 P 12/20/14 45.0 0.00 0.13
TSLA 141220P00050000 P 12/20/14 50.0 0.00 0.13
TSLA 141220P00055000 P 12/20/14 55.0 0.00 0.13
TSLA 141220P00060000 P 12/20/14 60.0 0.00 0.13
TSLA 141220P00065000 P 12/20/14 65.0 0.00 0.13
TSLA 141220P00070000 P 12/20/14 70.0 0.00 0.13
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.13
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.13
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.13
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.14
TSLA 141220P00095000 P 12/20/14 95.0 0.00 0.15
TSLA 141220P00100000 P 12/20/14 100.0 0.02 0.17
TSLA 141220P00105000 P 12/20/14 105.0 0.02 0.20
TSLA 141220P00110000 P 12/20/14 110.0 0.00 0.22
TSLA 141220P00115000 P 12/20/14 115.0 0.00 0.24
TSLA 141220P00120000 P 12/20/14 120.0 0.00 0.27
TSLA 141220P00125000 P 12/20/14 125.0 0.01 0.30
TSLA 141220P00130000 P 12/20/14 130.0 0.05 0.33
TSLA 141220P00135000 P 12/20/14 135.0 0.09 0.37
TSLA 141220P00140000 P 12/20/14 140.0 0.15 0.42
TSLA 141220P00145000 P 12/20/14 145.0 0.22 0.50
TSLA 141220P00150000 P 12/20/14 150.0 0.31 0.45
TSLA 141220P00155000 P 12/20/14 155.0 0.42 0.69
TSLA 141220P00160000 P 12/20/14 160.0 0.55 0.82
TSLA 141220P00165000 P 12/20/14 165.0 0.72 0.94
TSLA 141220P00170000 P 12/20/14 170.0 0.95 1.19
TSLA 141220P00175000 P 12/20/14 175.0 1.20 1.44
TSLA 141220P00180000 P 12/20/14 180.0 1.53 1.70
TSLA 141220P00185000 P 12/20/14 185.0 1.94 2.12
TSLA 141220P00190000 P 12/20/14 190.0 2.43 2.61
TSLA 141220P00195000 P 12/20/14 195.0 3.00 3.20
TSLA 141220P00200000 P 12/20/14 200.0 3.75 3.95
TSLA 141220P00205000 P 12/20/14 205.0 4.55 4.80
TSLA 141220P00210000 P 12/20/14 210.0 5.55 5.85
TSLA 141220P00215000 P 12/20/14 215.0 6.65 7.00
TSLA 141220P00220000 P 12/20/14 220.0 7.95 8.40
TSLA 141220P00225000 P 12/20/14 225.0 9.50 9.90
TSLA 141220P00230000 P 12/20/14 230.0 11.20 11.50
TSLA 141220P00235000 P 12/20/14 235.0 13.05 13.50
TSLA 141220P00240000 P 12/20/14 240.0 15.10 15.55
TSLA 141220P00245000 P 12/20/14 245.0 17.35 17.85
TSLA 141220P00250000 P 12/20/14 250.0 19.85 20.35
TSLA 141220P00255000 P 12/20/14 255.0 22.75 23.05
TSLA 141220P00260000 P 12/20/14 260.0 25.60 26.05
TSLA 141220P00265000 P 12/20/14 265.0 28.45 29.05
TSLA 141220P00270000 P 12/20/14 270.0 31.70 32.35
TSLA 141220P00275000 P 12/20/14 275.0 35.00 35.80
TSLA 141220P00280000 P 12/20/14 280.0 38.55 39.80
TSLA 141220P00285000 P 12/20/14 285.0 42.40 43.65
TSLA 141220P00290000 P 12/20/14 290.0 46.20 47.60
TSLA 141220P00295000 P 12/20/14 295.0 50.25 51.55
TSLA 141220P00300000 P 12/20/14 300.0 54.30 55.80
TSLA 141220P00305000 P 12/20/14 305.0 58.75 59.75
TSLA 141220P00310000 P 12/20/14 310.0 62.90 64.40
TSLA 141220P00315000 P 12/20/14 315.0 67.35 68.80
TSLA 141220P00320000 P 12/20/14 320.0 71.55 73.30
TSLA 141220P00325000 P 12/20/14 325.0 76.45 77.90
TSLA 141220P00330000 P 12/20/14 330.0 81.10 82.50
TSLA 141220P00335000 P 12/20/14 335.0 85.45 87.20
TSLA 141220P00340000 P 12/20/14 340.0 90.20 91.90
TSLA 141220P00345000 P 12/20/14 345.0 94.95 96.70
TSLA 141220P00350000 P 12/20/14 350.0 99.75 101.50
TSLA 141220P00355000 P 12/20/14 355.0 104.60 106.30
TSLA 141220P00360000 P 12/20/14 360.0 109.75 111.15
TSLA 141220P00365000 P 12/20/14 365.0 114.35 116.05
TSLA 141220P00370000 P 12/20/14 370.0 119.25 120.95
TSLA 141220P00375000 P 12/20/14 375.0 124.15 125.85
TSLA 141220P00380000 P 12/20/14 380.0 129.05 130.75
TSLA 141220P00385000 P 12/20/14 385.0 134.00 135.70
TSLA 141220P00390000 P 12/20/14 390.0 138.95 140.65
TSLA 141220P00395000 P 12/20/14 395.0 143.90 145.60
TSLA 141220P00400000 P 12/20/14 400.0 148.85 150.55
TSLA 141220P00405000 P 12/20/14 405.0 153.90 155.50
TSLA 141220P00410000 P 12/20/14 410.0 158.80 160.50
TSLA 141220P00415000 P 12/20/14 415.0 163.75 165.65
TSLA 141220P00420000 P 12/20/14 420.0 168.75 170.45
TSLA 141220P00425000 P 12/20/14 425.0 173.70 175.55
TSLA 141220P00430000 P 12/20/14 430.0 178.70 180.45
TSLA 141220P00435000 P 12/20/14 435.0 183.70 185.45
TSLA 141220P00440000 P 12/20/14 440.0 188.65 190.55
TSLA 141220P00445000 P 12/20/14 445.0 193.65 195.55
TSLA 141220P00450000 P 12/20/14 450.0 198.65 200.40
TSLA 141220P00455000 P 12/20/14 455.0 203.65 205.55
TSLA 141220P00460000 P 12/20/14 460.0 208.65 210.50
TSLA 141220P00465000 P 12/20/14 465.0 213.65 215.50
TSLA 141220P00470000 P 12/20/14 470.0 218.65 220.50
TSLA 141220P00475000 P 12/20/14 475.0 223.65 225.50
TSLA 141220P00480000 P 12/20/14 480.0 228.60 230.45
TSLA 141220P00485000 P 12/20/14 485.0 233.60 235.45
TSLA 141220P00490000 P 12/20/14 490.0 238.60 240.45
TSLA 141220P00495000 P 12/20/14 495.0 243.60 245.45
TSLA 141220P00500000 P 12/20/14 500.0 248.60 250.50
TSLA 141220P00505000 P 12/20/14 505.0 253.60 255.50
TSLA 150117C00010000 C 01/17/15 10.0 239.30 242.10
TSLA 150117C00012500 C 01/17/15 12.5 236.75 239.60
TSLA 150117C00015000 C 01/17/15 15.0 234.15 237.00
TSLA 150117C00018000 C 01/17/15 18.0 231.25 234.10
TSLA 150117C00020000 C 01/17/15 20.0 229.35 232.00
TSLA 150117C00023000 C 01/17/15 23.0 226.15 229.25
TSLA 150117C00025000 C 01/17/15 25.0 224.25 227.10
TSLA 150117C00028000 C 01/17/15 28.0 221.20 223.95
TSLA 150117C00030000 C 01/17/15 30.0 219.40 222.00
TSLA 150117C00032000 C 01/17/15 32.0 217.25 220.10
TSLA 150117C00035000 C 01/17/15 35.0 214.30 216.95
TSLA 150117C00037000 C 01/17/15 37.0 212.30 215.00
TSLA 150117C00040000 C 01/17/15 40.0 209.10 212.00
TSLA 150117C00042000 C 01/17/15 42.0 207.20 210.00
TSLA 150117C00045000 C 01/17/15 45.0 204.35 207.00
TSLA 150117C00047000 C 01/17/15 47.0 202.25 205.10
TSLA 150117C00050000 C 01/17/15 50.0 199.25 202.05
TSLA 150117C00052500 C 01/17/15 52.5 196.75 199.60
TSLA 150117C00055000 C 01/17/15 55.0 194.25 197.00
TSLA 150117C00057500 C 01/17/15 57.5 191.80 194.40
TSLA 150117C00060000 C 01/17/15 60.0 189.35 191.70
TSLA 150117C00062500 C 01/17/15 62.5 186.80 189.65
TSLA 150117C00065000 C 01/17/15 65.0 184.25 186.90
TSLA 150117C00067500 C 01/17/15 67.5 181.55 184.50
TSLA 150117C00070000 C 01/17/15 70.0 179.15 182.00
TSLA 150117C00072500 C 01/17/15 72.5 176.80 179.60
TSLA 150117C00075000 C 01/17/15 75.0 174.25 177.35
TSLA 150117C00077500 C 01/17/15 77.5 171.75 174.50
TSLA 150117C00080000 C 01/17/15 80.0 169.25 172.10
TSLA 150117C00082500 C 01/17/15 82.5 166.75 169.40
TSLA 150117C00085000 C 01/17/15 85.0 164.25 167.00
TSLA 150117C00087500 C 01/17/15 87.5 162.00 164.20
TSLA 150117C00090000 C 01/17/15 90.0 159.25 162.00
TSLA 150117C00092500 C 01/17/15 92.5 156.85 159.50
TSLA 150117C00095000 C 01/17/15 95.0 154.30 157.10
TSLA 150117C00097500 C 01/17/15 97.5 152.05 154.40
TSLA 150117C00100000 C 01/17/15 100.0 149.40 152.20
TSLA 150117C00105000 C 01/17/15 105.0 144.30 147.10
TSLA 150117C00110000 C 01/17/15 110.0 139.25 141.90
TSLA 150117C00115000 C 01/17/15 115.0 134.35 136.95
TSLA 150117C00120000 C 01/17/15 120.0 129.50 132.10
TSLA 150117C00125000 C 01/17/15 125.0 124.55 126.45
TSLA 150117C00130000 C 01/17/15 130.0 119.60 121.50
TSLA 150117C00135000 C 01/17/15 135.0 114.80 116.60
TSLA 150117C00140000 C 01/17/15 140.0 109.75 111.65
TSLA 150117C00145000 C 01/17/15 145.0 104.85 106.80
TSLA 150117C00150000 C 01/17/15 150.0 99.90 101.80
TSLA 150117C00155000 C 01/17/15 155.0 95.10 96.95
TSLA 150117C00160000 C 01/17/15 160.0 90.30 92.35
TSLA 150117C00165000 C 01/17/15 165.0 85.55 87.60
TSLA 150117C00170000 C 01/17/15 170.0 80.85 82.90
TSLA 150117C00175000 C 01/17/15 175.0 76.20 78.30
TSLA 150117C00180000 C 01/17/15 180.0 71.75 73.60
TSLA 150117C00185000 C 01/17/15 185.0 67.30 69.15
TSLA 150117C00190000 C 01/17/15 190.0 62.90 64.90
TSLA 150117C00195000 C 01/17/15 195.0 58.75 60.45
TSLA 150117C00200000 C 01/17/15 200.0 54.90 56.45
TSLA 150117C00205000 C 01/17/15 205.0 50.65 52.45
TSLA 150117C00210000 C 01/17/15 210.0 46.80 48.55
TSLA 150117C00215000 C 01/17/15 215.0 43.10 44.80
TSLA 150117C00220000 C 01/17/15 220.0 39.65 40.90
TSLA 150117C00225000 C 01/17/15 225.0 36.75 37.35
TSLA 150117C00230000 C 01/17/15 230.0 33.60 34.00
TSLA 150117C00235000 C 01/17/15 235.0 30.15 30.95
TSLA 150117C00240000 C 01/17/15 240.0 27.75 28.10
TSLA 150117C00245000 C 01/17/15 245.0 25.15 25.50
TSLA 150117C00250000 C 01/17/15 250.0 22.55 23.05
TSLA 150117C00255000 C 01/17/15 255.0 20.40 20.65
TSLA 150117C00260000 C 01/17/15 260.0 18.30 18.55
TSLA 150117C00265000 C 01/17/15 265.0 16.35 16.65
TSLA 150117C00270000 C 01/17/15 270.0 14.55 14.85
TSLA 150117C00275000 C 01/17/15 275.0 12.95 13.20
TSLA 150117C00280000 C 01/17/15 280.0 11.50 11.75
TSLA 150117C00285000 C 01/17/15 285.0 10.15 10.45
TSLA 150117C00290000 C 01/17/15 290.0 9.00 9.20
TSLA 150117C00295000 C 01/17/15 295.0 7.90 8.15
TSLA 150117C00300000 C 01/17/15 300.0 6.95 7.20
TSLA 150117C00305000 C 01/17/15 305.0 6.10 6.35
TSLA 150117C00310000 C 01/17/15 310.0 5.30 5.70
TSLA 150117C00315000 C 01/17/15 315.0 4.70 5.15
TSLA 150117C00320000 C 01/17/15 320.0 4.15 4.50
TSLA 150117C00325000 C 01/17/15 325.0 3.60 3.95
TSLA 150117C00330000 C 01/17/15 330.0 3.10 3.45
TSLA 150117C00335000 C 01/17/15 335.0 2.70 3.05
TSLA 150117C00340000 C 01/17/15 340.0 2.35 2.60
TSLA 150117C00345000 C 01/17/15 345.0 2.07 2.37
TSLA 150117C00350000 C 01/17/15 350.0 1.82 2.11
TSLA 150117C00355000 C 01/17/15 355.0 1.54 1.87
TSLA 150117C00360000 C 01/17/15 360.0 1.29 1.64
TSLA 150117C00365000 C 01/17/15 365.0 1.10 1.49
TSLA 150117C00370000 C 01/17/15 370.0 0.95 1.34
TSLA 150117C00375000 C 01/17/15 375.0 0.80 1.22
TSLA 150117C00380000 C 01/17/15 380.0 0.72 0.98
TSLA 150117C00385000 C 01/17/15 385.0 0.64 0.89
TSLA 150117C00390000 C 01/17/15 390.0 0.46 0.78
TSLA 150117C00395000 C 01/17/15 395.0 0.47 0.77
TSLA 150117C00400000 C 01/17/15 400.0 0.50 0.71
TSLA 150117C00405000 C 01/17/15 405.0 0.31 0.66
TSLA 150117C00410000 C 01/17/15 410.0 0.25 0.61
TSLA 150117C00415000 C 01/17/15 415.0 0.12 0.57
TSLA 150117C00420000 C 01/17/15 420.0 0.20 0.54
TSLA 150117C00425000 C 01/17/15 425.0 0.06 0.51
TSLA 150117C00430000 C 01/17/15 430.0 0.04 0.48
TSLA 150117C00435000 C 01/17/15 435.0 0.02 0.45
TSLA 150117C00440000 C 01/17/15 440.0 0.00 0.43
TSLA 150117C00445000 C 01/17/15 445.0 0.00 0.42
TSLA 150117C00450000 C 01/17/15 450.0 0.10 0.40
TSLA 150117C00455000 C 01/17/15 455.0 0.00 0.38
TSLA 150117C00460000 C 01/17/15 460.0 0.00 0.37
TSLA 150117C00465000 C 01/17/15 465.0 0.00 0.36
TSLA 150117C00470000 C 01/17/15 470.0 0.00 0.35
TSLA 150117C00475000 C 01/17/15 475.0 0.00 0.34
TSLA 150117C00480000 C 01/17/15 480.0 0.00 0.33
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.33
TSLA 150117C00490000 C 01/17/15 490.0 0.00 0.32
TSLA 150117C00495000 C 01/17/15 495.0 0.00 0.31
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.25
TSLA 150117C00505000 C 01/17/15 505.0 0.01 0.20
TSLA 150117C00510000 C 01/17/15 510.0 0.07 0.18
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.10
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.02
TSLA 150117P00015000 P 01/17/15 15.0 0.00 0.02
TSLA 150117P00018000 P 01/17/15 18.0 0.01 0.02
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.02
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.02
TSLA 150117P00025000 P 01/17/15 25.0 0.01 0.05
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.13
TSLA 150117P00030000 P 01/17/15 30.0 0.00 0.01
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.13
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.13
TSLA 150117P00037000 P 01/17/15 37.0 0.00 0.13
TSLA 150117P00040000 P 01/17/15 40.0 0.01 0.03
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.13
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.13
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.00 0.04
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.13
TSLA 150117P00055000 P 01/17/15 55.0 0.01 0.13
TSLA 150117P00057500 P 01/17/15 57.5 0.00 0.13
TSLA 150117P00060000 P 01/17/15 60.0 0.00 0.13
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.13
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.13
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.13
TSLA 150117P00070000 P 01/17/15 70.0 0.05 0.07
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.14
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.13
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.14
TSLA 150117P00080000 P 01/17/15 80.0 0.03 0.14
TSLA 150117P00082500 P 01/17/15 82.5 0.00 0.14
TSLA 150117P00085000 P 01/17/15 85.0 0.00 0.15
TSLA 150117P00087500 P 01/17/15 87.5 0.00 0.17
TSLA 150117P00090000 P 01/17/15 90.0 0.05 0.20
TSLA 150117P00092500 P 01/17/15 92.5 0.00 0.15
TSLA 150117P00095000 P 01/17/15 95.0 0.00 0.18
TSLA 150117P00097500 P 01/17/15 97.5 0.00 0.18
TSLA 150117P00100000 P 01/17/15 100.0 0.10 0.17
TSLA 150117P00105000 P 01/17/15 105.0 0.00 0.30
TSLA 150117P00110000 P 01/17/15 110.0 0.04 0.39
TSLA 150117P00115000 P 01/17/15 115.0 0.02 0.31
TSLA 150117P00120000 P 01/17/15 120.0 0.02 0.37
TSLA 150117P00125000 P 01/17/15 125.0 0.14 0.45
TSLA 150117P00130000 P 01/17/15 130.0 0.20 0.50
TSLA 150117P00135000 P 01/17/15 135.0 0.21 0.58
TSLA 150117P00140000 P 01/17/15 140.0 0.37 0.68
TSLA 150117P00145000 P 01/17/15 145.0 0.42 0.68
TSLA 150117P00150000 P 01/17/15 150.0 0.62 0.92
TSLA 150117P00155000 P 01/17/15 155.0 0.74 1.12
TSLA 150117P00160000 P 01/17/15 160.0 0.95 1.32
TSLA 150117P00165000 P 01/17/15 165.0 1.20 1.55
TSLA 150117P00170000 P 01/17/15 170.0 1.49 1.82
TSLA 150117P00175000 P 01/17/15 175.0 1.87 2.18
TSLA 150117P00180000 P 01/17/15 180.0 2.35 2.66
TSLA 150117P00185000 P 01/17/15 185.0 2.95 3.05
TSLA 150117P00190000 P 01/17/15 190.0 3.45 3.70
TSLA 150117P00195000 P 01/17/15 195.0 4.15 4.50
TSLA 150117P00200000 P 01/17/15 200.0 5.15 5.30
TSLA 150117P00205000 P 01/17/15 205.0 6.15 6.30
TSLA 150117P00210000 P 01/17/15 210.0 7.35 7.45
TSLA 150117P00215000 P 01/17/15 215.0 8.50 8.75
TSLA 150117P00220000 P 01/17/15 220.0 10.05 10.25
TSLA 150117P00225000 P 01/17/15 225.0 11.65 11.90
TSLA 150117P00230000 P 01/17/15 230.0 13.50 13.70
TSLA 150117P00235000 P 01/17/15 235.0 15.50 15.75
TSLA 150117P00240000 P 01/17/15 240.0 17.70 17.90
TSLA 150117P00245000 P 01/17/15 245.0 20.05 20.25
TSLA 150117P00250000 P 01/17/15 250.0 22.55 22.80
TSLA 150117P00255000 P 01/17/15 255.0 25.00 25.60
TSLA 150117P00260000 P 01/17/15 260.0 28.15 28.45
TSLA 150117P00265000 P 01/17/15 265.0 31.10 31.60
TSLA 150117P00270000 P 01/17/15 270.0 34.30 34.80
TSLA 150117P00275000 P 01/17/15 275.0 37.45 38.10
TSLA 150117P00280000 P 01/17/15 280.0 41.15 41.60
TSLA 150117P00285000 P 01/17/15 285.0 44.85 45.70
TSLA 150117P00290000 P 01/17/15 290.0 48.65 49.25
TSLA 150117P00295000 P 01/17/15 295.0 52.25 53.05
TSLA 150117P00300000 P 01/17/15 300.0 56.55 57.55
TSLA 150117P00305000 P 01/17/15 305.0 60.10 61.85
TSLA 150117P00310000 P 01/17/15 310.0 64.45 65.90
TSLA 150117P00315000 P 01/17/15 315.0 68.65 70.45
TSLA 150117P00320000 P 01/17/15 320.0 73.00 74.85
TSLA 150117P00325000 P 01/17/15 325.0 77.65 79.35
TSLA 150117P00330000 P 01/17/15 330.0 82.00 83.85
TSLA 150117P00335000 P 01/17/15 335.0 86.60 88.50
TSLA 150117P00340000 P 01/17/15 340.0 91.20 93.10
TSLA 150117P00345000 P 01/17/15 345.0 95.90 97.80
TSLA 150117P00350000 P 01/17/15 350.0 100.80 102.55
TSLA 150117P00355000 P 01/17/15 355.0 105.40 107.20
TSLA 150117P00360000 P 01/17/15 360.0 110.20 112.10
TSLA 150117P00365000 P 01/17/15 365.0 115.10 116.90
TSLA 150117P00370000 P 01/17/15 370.0 119.85 121.75
TSLA 150117P00375000 P 01/17/15 375.0 124.80 126.60
TSLA 150117P00380000 P 01/17/15 380.0 129.60 131.50
TSLA 150117P00385000 P 01/17/15 385.0 134.50 136.35
TSLA 150117P00390000 P 01/17/15 390.0 139.40 141.30
TSLA 150117P00395000 P 01/17/15 395.0 144.30 146.20
TSLA 150117P00400000 P 01/17/15 400.0 149.25 151.10
TSLA 150117P00405000 P 01/17/15 405.0 154.15 156.05
TSLA 150117P00410000 P 01/17/15 410.0 159.10 161.00
TSLA 150117P00415000 P 01/17/15 415.0 164.05 165.95
TSLA 150117P00420000 P 01/17/15 420.0 169.05 170.90
TSLA 150117P00425000 P 01/17/15 425.0 174.00 175.85
TSLA 150117P00430000 P 01/17/15 430.0 179.10 180.85
TSLA 150117P00435000 P 01/17/15 435.0 183.90 185.80
TSLA 150117P00440000 P 01/17/15 440.0 188.90 190.75
TSLA 150117P00445000 P 01/17/15 445.0 193.90 195.75
TSLA 150117P00450000 P 01/17/15 450.0 199.05 200.70
TSLA 150117P00455000 P 01/17/15 455.0 203.55 205.90
TSLA 150117P00460000 P 01/17/15 460.0 208.25 210.90
TSLA 150117P00465000 P 01/17/15 465.0 213.50 215.90
TSLA 150117P00470000 P 01/17/15 470.0 218.50 220.90
TSLA 150117P00475000 P 01/17/15 475.0 223.10 225.85
TSLA 150117P00480000 P 01/17/15 480.0 228.05 231.10
TSLA 150117P00485000 P 01/17/15 485.0 233.20 235.95
TSLA 150117P00490000 P 01/17/15 490.0 238.05 241.10
TSLA 150117P00495000 P 01/17/15 495.0 243.45 245.85
TSLA 150117P00500000 P 01/17/15 500.0 248.45 251.00
TSLA 150117P00505000 P 01/17/15 505.0 253.20 255.80
TSLA 150117P00510000 P 01/17/15 510.0 258.20 260.85
TSLA 150117P00515000 P 01/17/15 515.0 263.20 265.95
TSLA 150320C00005000 C 03/20/15 5.0 244.35 247.70
TSLA 150320C00010000 C 03/20/15 10.0 239.00 242.70
TSLA 150320C00015000 C 03/20/15 15.0 234.35 237.70
TSLA 150320C00020000 C 03/20/15 20.0 229.35 232.70
TSLA 150320C00022500 C 03/20/15 22.5 226.85 230.10
TSLA 150320C00025000 C 03/20/15 25.0 224.35 227.25
TSLA 150320C00030000 C 03/20/15 30.0 218.95 222.70
TSLA 150320C00035000 C 03/20/15 35.0 213.95 217.70
TSLA 150320C00040000 C 03/20/15 40.0 208.95 212.70
TSLA 150320C00045000 C 03/20/15 45.0 204.35 207.20
TSLA 150320C00050000 C 03/20/15 50.0 198.65 202.70
TSLA 150320C00055000 C 03/20/15 55.0 194.35 197.70
TSLA 150320C00060000 C 03/20/15 60.0 189.35 192.45
TSLA 150320C00065000 C 03/20/15 65.0 184.00 187.70
TSLA 150320C00070000 C 03/20/15 70.0 179.35 182.70
TSLA 150320C00075000 C 03/20/15 75.0 174.00 177.70
TSLA 150320C00080000 C 03/20/15 80.0 169.35 172.70
TSLA 150320C00085000 C 03/20/15 85.0 164.00 167.05
TSLA 150320C00090000 C 03/20/15 90.0 159.35 162.25
TSLA 150320C00095000 C 03/20/15 95.0 154.35 157.35
TSLA 150320C00100000 C 03/20/15 100.0 149.55 151.70
TSLA 150320C00105000 C 03/20/15 105.0 144.40 147.30
TSLA 150320C00110000 C 03/20/15 110.0 139.55 142.00
TSLA 150320C00115000 C 03/20/15 115.0 134.50 136.75
TSLA 150320C00120000 C 03/20/15 120.0 129.70 131.95
TSLA 150320C00125000 C 03/20/15 125.0 124.55 127.10
TSLA 150320C00130000 C 03/20/15 130.0 119.70 122.25
TSLA 150320C00135000 C 03/20/15 135.0 115.10 117.45
TSLA 150320C00140000 C 03/20/15 140.0 110.25 112.65
TSLA 150320C00145000 C 03/20/15 145.0 105.55 107.75
TSLA 150320C00150000 C 03/20/15 150.0 100.85 103.25
TSLA 150320C00155000 C 03/20/15 155.0 96.00 98.60
TSLA 150320C00160000 C 03/20/15 160.0 91.75 94.05
TSLA 150320C00165000 C 03/20/15 165.0 87.15 89.55
TSLA 150320C00170000 C 03/20/15 170.0 82.90 85.10
TSLA 150320C00175000 C 03/20/15 175.0 78.60 80.75
TSLA 150320C00180000 C 03/20/15 180.0 74.40 76.50
TSLA 150320C00185000 C 03/20/15 185.0 70.25 72.30
TSLA 150320C00190000 C 03/20/15 190.0 66.35 68.35
TSLA 150320C00195000 C 03/20/15 195.0 62.50 64.35
TSLA 150320C00200000 C 03/20/15 200.0 58.75 60.60
TSLA 150320C00205000 C 03/20/15 205.0 55.15 56.85
TSLA 150320C00210000 C 03/20/15 210.0 51.65 53.25
TSLA 150320C00215000 C 03/20/15 215.0 48.25 49.80
TSLA 150320C00220000 C 03/20/15 220.0 45.05 46.55
TSLA 150320C00225000 C 03/20/15 225.0 42.00 43.50
TSLA 150320C00230000 C 03/20/15 230.0 39.00 40.55
TSLA 150320C00235000 C 03/20/15 235.0 36.25 37.50
TSLA 150320C00240000 C 03/20/15 240.0 33.60 34.80
TSLA 150320C00245000 C 03/20/15 245.0 31.10 32.45
TSLA 150320C00250000 C 03/20/15 250.0 28.80 30.05
TSLA 150320C00255000 C 03/20/15 255.0 26.90 27.45
TSLA 150320C00260000 C 03/20/15 260.0 24.75 25.30
TSLA 150320C00265000 C 03/20/15 265.0 22.75 23.35
TSLA 150320C00270000 C 03/20/15 270.0 20.80 21.75
TSLA 150320C00275000 C 03/20/15 275.0 19.10 20.00
TSLA 150320C00280000 C 03/20/15 280.0 17.50 18.40
TSLA 150320C00285000 C 03/20/15 285.0 16.05 16.90
TSLA 150320C00290000 C 03/20/15 290.0 14.65 15.40
TSLA 150320C00295000 C 03/20/15 295.0 13.45 14.15
TSLA 150320C00300000 C 03/20/15 300.0 12.25 12.90
TSLA 150320C00305000 C 03/20/15 305.0 11.15 11.80
TSLA 150320C00310000 C 03/20/15 310.0 10.20 10.80
TSLA 150320C00315000 C 03/20/15 315.0 9.25 9.85
TSLA 150320C00320000 C 03/20/15 320.0 8.45 9.00
TSLA 150320C00325000 C 03/20/15 325.0 7.65 8.15
TSLA 150320C00330000 C 03/20/15 330.0 7.00 7.50
TSLA 150320C00335000 C 03/20/15 335.0 6.35 6.80
TSLA 150320C00340000 C 03/20/15 340.0 5.75 6.15
TSLA 150320C00345000 C 03/20/15 345.0 5.30 5.65
TSLA 150320C00350000 C 03/20/15 350.0 4.80 5.15
TSLA 150320C00355000 C 03/20/15 355.0 4.30 4.70
TSLA 150320C00360000 C 03/20/15 360.0 3.90 4.25
TSLA 150320C00365000 C 03/20/15 365.0 3.55 3.85
TSLA 150320C00370000 C 03/20/15 370.0 3.15 3.55
TSLA 150320C00375000 C 03/20/15 375.0 2.87 3.25
TSLA 150320C00380000 C 03/20/15 380.0 2.57 2.99
TSLA 150320C00385000 C 03/20/15 385.0 2.31 2.73
TSLA 150320C00390000 C 03/20/15 390.0 2.02 2.51
TSLA 150320C00395000 C 03/20/15 395.0 1.81 2.31
TSLA 150320C00400000 C 03/20/15 400.0 1.63 2.13
TSLA 150320C00405000 C 03/20/15 405.0 1.46 1.96
TSLA 150320C00410000 C 03/20/15 410.0 1.28 1.77
TSLA 150320C00415000 C 03/20/15 415.0 1.15 1.65
TSLA 150320C00420000 C 03/20/15 420.0 1.04 1.52
TSLA 150320C00425000 C 03/20/15 425.0 0.94 1.48
TSLA 150320C00430000 C 03/20/15 430.0 0.86 1.31
TSLA 150320C00435000 C 03/20/15 435.0 0.76 1.29
TSLA 150320C00440000 C 03/20/15 440.0 0.68 1.06
TSLA 150320C00445000 C 03/20/15 445.0 0.61 1.09
TSLA 150320C00450000 C 03/20/15 450.0 0.56 0.95
TSLA 150320C00455000 C 03/20/15 455.0 0.49 0.94
TSLA 150320C00460000 C 03/20/15 460.0 0.38 0.80
TSLA 150320C00465000 C 03/20/15 465.0 0.33 0.76
TSLA 150320C00470000 C 03/20/15 470.0 0.29 0.71
TSLA 150320C00475000 C 03/20/15 475.0 0.26 0.70
TSLA 150320C00480000 C 03/20/15 480.0 0.22 0.61
TSLA 150320C00485000 C 03/20/15 485.0 0.19 0.64
TSLA 150320C00490000 C 03/20/15 490.0 0.16 0.60
TSLA 150320C00495000 C 03/20/15 495.0 0.14 0.51
TSLA 150320C00500000 C 03/20/15 500.0 0.11 0.52
TSLA 150320C00505000 C 03/20/15 505.0 0.09 0.47
TSLA 150320C00510000 C 03/20/15 510.0 0.07 0.45
TSLA 150320C00515000 C 03/20/15 515.0 0.05 0.49
TSLA 150320C00520000 C 03/20/15 520.0 0.04 0.50
TSLA 150320C00525000 C 03/20/15 525.0 0.02 0.49
TSLA 150320C00530000 C 03/20/15 530.0 0.01 0.50
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.32
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.49
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.28
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.46
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.27
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.25
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.25
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.26
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.25
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.25
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.25
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.25
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.25
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.25
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.25
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.13
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.25
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.35
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.36
TSLA 150320P00070000 P 03/20/15 70.0 0.00 0.24
TSLA 150320P00075000 P 03/20/15 75.0 0.02 0.26
TSLA 150320P00080000 P 03/20/15 80.0 0.03 0.28
TSLA 150320P00085000 P 03/20/15 85.0 0.03 0.45
TSLA 150320P00090000 P 03/20/15 90.0 0.03 0.38
TSLA 150320P00095000 P 03/20/15 95.0 0.03 0.50
TSLA 150320P00100000 P 03/20/15 100.0 0.10 0.50
TSLA 150320P00105000 P 03/20/15 105.0 0.13 0.56
TSLA 150320P00110000 P 03/20/15 110.0 0.20 0.64
TSLA 150320P00115000 P 03/20/15 115.0 0.31 0.68
TSLA 150320P00120000 P 03/20/15 120.0 0.45 0.84
TSLA 150320P00125000 P 03/20/15 125.0 0.56 0.97
TSLA 150320P00130000 P 03/20/15 130.0 0.75 1.11
TSLA 150320P00135000 P 03/20/15 135.0 0.77 1.30
TSLA 150320P00140000 P 03/20/15 140.0 1.05 1.54
TSLA 150320P00145000 P 03/20/15 145.0 1.33 1.82
TSLA 150320P00150000 P 03/20/15 150.0 1.70 1.90
TSLA 150320P00155000 P 03/20/15 155.0 2.00 2.43
TSLA 150320P00160000 P 03/20/15 160.0 2.42 2.86
TSLA 150320P00165000 P 03/20/15 165.0 2.91 3.35
TSLA 150320P00170000 P 03/20/15 170.0 3.55 3.85
TSLA 150320P00175000 P 03/20/15 175.0 4.20 4.55
TSLA 150320P00180000 P 03/20/15 180.0 4.90 5.20
TSLA 150320P00185000 P 03/20/15 185.0 5.80 6.25
TSLA 150320P00190000 P 03/20/15 190.0 6.75 7.30
TSLA 150320P00195000 P 03/20/15 195.0 7.80 8.40
TSLA 150320P00200000 P 03/20/15 200.0 9.05 9.60
TSLA 150320P00205000 P 03/20/15 205.0 10.35 10.95
TSLA 150320P00210000 P 03/20/15 210.0 11.85 12.45
TSLA 150320P00215000 P 03/20/15 215.0 13.45 14.15
TSLA 150320P00220000 P 03/20/15 220.0 15.20 15.90
TSLA 150320P00225000 P 03/20/15 225.0 17.05 17.90
TSLA 150320P00230000 P 03/20/15 230.0 19.10 19.90
TSLA 150320P00235000 P 03/20/15 235.0 21.45 22.15
TSLA 150320P00240000 P 03/20/15 240.0 23.55 24.50
TSLA 150320P00245000 P 03/20/15 245.0 26.00 27.05
TSLA 150320P00250000 P 03/20/15 250.0 28.60 29.70
TSLA 150320P00255000 P 03/20/15 255.0 31.60 32.50
TSLA 150320P00260000 P 03/20/15 260.0 34.65 35.15
TSLA 150320P00265000 P 03/20/15 265.0 37.70 38.10
TSLA 150320P00270000 P 03/20/15 270.0 40.25 41.65
TSLA 150320P00275000 P 03/20/15 275.0 43.45 44.90
TSLA 150320P00280000 P 03/20/15 280.0 46.80 48.40
TSLA 150320P00285000 P 03/20/15 285.0 50.30 51.80
TSLA 150320P00290000 P 03/20/15 290.0 53.85 55.50
TSLA 150320P00295000 P 03/20/15 295.0 57.50 59.25
TSLA 150320P00300000 P 03/20/15 300.0 61.30 63.05
TSLA 150320P00305000 P 03/20/15 305.0 65.15 67.00
TSLA 150320P00310000 P 03/20/15 310.0 69.15 71.00
TSLA 150320P00315000 P 03/20/15 315.0 73.30 75.25
TSLA 150320P00320000 P 03/20/15 320.0 77.30 79.25
TSLA 150320P00325000 P 03/20/15 325.0 81.50 83.50
TSLA 150320P00330000 P 03/20/15 330.0 85.75 87.80
TSLA 150320P00335000 P 03/20/15 335.0 90.10 92.15
TSLA 150320P00340000 P 03/20/15 340.0 94.45 96.65
TSLA 150320P00345000 P 03/20/15 345.0 98.90 101.00
TSLA 150320P00350000 P 03/20/15 350.0 103.40 105.55
TSLA 150320P00355000 P 03/20/15 355.0 107.90 110.10
TSLA 150320P00360000 P 03/20/15 360.0 112.50 114.70
TSLA 150320P00365000 P 03/20/15 365.0 117.15 119.35
TSLA 150320P00370000 P 03/20/15 370.0 121.90 124.00
TSLA 150320P00375000 P 03/20/15 375.0 126.45 128.75
TSLA 150320P00380000 P 03/20/15 380.0 131.20 133.40
TSLA 150320P00385000 P 03/20/15 385.0 136.10 138.15
TSLA 150320P00390000 P 03/20/15 390.0 140.85 142.90
TSLA 150320P00395000 P 03/20/15 395.0 145.50 147.90
TSLA 150320P00400000 P 03/20/15 400.0 150.30 152.55
TSLA 150320P00405000 P 03/20/15 405.0 155.10 157.55
TSLA 150320P00410000 P 03/20/15 410.0 160.15 162.20
TSLA 150320P00415000 P 03/20/15 415.0 164.85 167.05
TSLA 150320P00420000 P 03/20/15 420.0 169.70 172.00
TSLA 150320P00425000 P 03/20/15 425.0 174.60 176.80
TSLA 150320P00430000 P 03/20/15 430.0 179.50 181.70
TSLA 150320P00435000 P 03/20/15 435.0 184.40 186.80
TSLA 150320P00440000 P 03/20/15 440.0 189.30 191.70
TSLA 150320P00445000 P 03/20/15 445.0 194.20 196.50
TSLA 150320P00450000 P 03/20/15 450.0 199.15 201.55
TSLA 150320P00455000 P 03/20/15 455.0 204.10 206.35
TSLA 150320P00460000 P 03/20/15 460.0 209.05 211.25
TSLA 150320P00465000 P 03/20/15 465.0 214.00 216.20
TSLA 150320P00470000 P 03/20/15 470.0 218.95 221.15
TSLA 150320P00475000 P 03/20/15 475.0 223.85 226.10
TSLA 150320P00480000 P 03/20/15 480.0 228.85 231.10
TSLA 150320P00485000 P 03/20/15 485.0 233.80 236.05
TSLA 150320P00490000 P 03/20/15 490.0 238.75 241.00
TSLA 150320P00495000 P 03/20/15 495.0 243.75 246.00
TSLA 150320P00500000 P 03/20/15 500.0 248.70 250.95
TSLA 150320P00505000 P 03/20/15 505.0 253.65 255.95
TSLA 150320P00510000 P 03/20/15 510.0 258.40 260.95
TSLA 150320P00515000 P 03/20/15 515.0 263.65 265.90
TSLA 150320P00520000 P 03/20/15 520.0 268.60 271.00
TSLA 150320P00525000 P 03/20/15 525.0 273.60 275.85
TSLA 150320P00530000 P 03/20/15 530.0 278.55 280.95
TSLA 150320P00535000 P 03/20/15 535.0 283.55 286.00
TSLA 150320P00540000 P 03/20/15 540.0 288.10 290.85
TSLA 150320P00545000 P 03/20/15 545.0 292.75 296.05
TSLA 150320P00550000 P 03/20/15 550.0 298.25 300.80
TSLA 150320P00555000 P 03/20/15 555.0 303.00 305.95
TSLA 150320P00560000 P 03/20/15 560.0 307.75 311.15
TSLA 160115C00012500 C 01/15/16 12.5 235.90 240.15
TSLA 160115C00015000 C 01/15/16 15.0 233.40 237.65
TSLA 160115C00017500 C 01/15/16 17.5 230.90 235.20
TSLA 160115C00020000 C 01/15/16 20.0 228.25 232.65
TSLA 160115C00022500 C 01/15/16 22.5 225.90 230.20
TSLA 160115C00025000 C 01/15/16 25.0 223.40 227.65
TSLA 160115C00030000 C 01/15/16 30.0 218.40 222.65
TSLA 160115C00035000 C 01/15/16 35.0 213.25 217.60
TSLA 160115C00040000 C 01/15/16 40.0 208.50 212.65
TSLA 160115C00045000 C 01/15/16 45.0 204.10 207.00
TSLA 160115C00050000 C 01/15/16 50.0 198.15 202.90
TSLA 160115C00055000 C 01/15/16 55.0 193.15 197.75
TSLA 160115C00060000 C 01/15/16 60.0 188.40 192.75
TSLA 160115C00065000 C 01/15/16 65.0 183.50 187.60
TSLA 160115C00070000 C 01/15/16 70.0 178.30 182.90
TSLA 160115C00075000 C 01/15/16 75.0 173.50 177.85
TSLA 160115C00080000 C 01/15/16 80.0 168.80 172.90
TSLA 160115C00085000 C 01/15/16 85.0 164.10 167.85
TSLA 160115C00090000 C 01/15/16 90.0 159.00 163.50
TSLA 160115C00095000 C 01/15/16 95.0 154.25 158.35
TSLA 160115C00100000 C 01/15/16 100.0 149.50 153.80
TSLA 160115C00105000 C 01/15/16 105.0 144.90 149.20
TSLA 160115C00110000 C 01/15/16 110.0 140.30 144.25
TSLA 160115C00115000 C 01/15/16 115.0 136.20 140.00
TSLA 160115C00120000 C 01/15/16 120.0 132.30 135.55
TSLA 160115C00125000 C 01/15/16 125.0 127.60 131.00
TSLA 160115C00130000 C 01/15/16 130.0 123.70 126.45
TSLA 160115C00135000 C 01/15/16 135.0 119.70 122.50
TSLA 160115C00140000 C 01/15/16 140.0 115.45 118.05
TSLA 160115C00145000 C 01/15/16 145.0 111.25 114.30
TSLA 160115C00150000 C 01/15/16 150.0 107.10 110.25
TSLA 160115C00155000 C 01/15/16 155.0 103.50 106.35
TSLA 160115C00160000 C 01/15/16 160.0 99.65 102.55
TSLA 160115C00165000 C 01/15/16 165.0 95.60 98.85
TSLA 160115C00170000 C 01/15/16 170.0 92.30 95.25
TSLA 160115C00175000 C 01/15/16 175.0 88.75 91.75
TSLA 160115C00180000 C 01/15/16 180.0 85.40 88.45
TSLA 160115C00185000 C 01/15/16 185.0 82.30 85.05
TSLA 160115C00190000 C 01/15/16 190.0 78.70 81.80
TSLA 160115C00195000 C 01/15/16 195.0 75.95 78.75
TSLA 160115C00200000 C 01/15/16 200.0 73.00 75.75
TSLA 160115C00205000 C 01/15/16 205.0 70.00 72.85
TSLA 160115C00210000 C 01/15/16 210.0 67.25 70.10
TSLA 160115C00215000 C 01/15/16 215.0 64.40 67.30
TSLA 160115C00220000 C 01/15/16 220.0 61.80 64.65
TSLA 160115C00225000 C 01/15/16 225.0 59.20 62.00
TSLA 160115C00230000 C 01/15/16 230.0 55.95 59.70
TSLA 160115C00235000 C 01/15/16 235.0 54.20 57.30
TSLA 160115C00240000 C 01/15/16 240.0 51.90 55.00
TSLA 160115C00245000 C 01/15/16 245.0 49.65 52.85
TSLA 160115C00250000 C 01/15/16 250.0 48.00 50.75
TSLA 160115C00255000 C 01/15/16 255.0 45.40 48.70
TSLA 160115C00260000 C 01/15/16 260.0 43.65 46.40
TSLA 160115C00270000 C 01/15/16 270.0 39.95 43.00
TSLA 160115C00280000 C 01/15/16 280.0 36.50 38.05
TSLA 160115C00290000 C 01/15/16 290.0 33.90 35.35
TSLA 160115C00300000 C 01/15/16 300.0 30.80 33.00
TSLA 160115C00310000 C 01/15/16 310.0 27.25 30.95
TSLA 160115C00320000 C 01/15/16 320.0 24.75 28.50
TSLA 160115C00330000 C 01/15/16 330.0 22.45 25.00
TSLA 160115C00340000 C 01/15/16 340.0 21.45 23.70
TSLA 160115C00350000 C 01/15/16 350.0 19.40 21.25
TSLA 160115C00360000 C 01/15/16 360.0 16.70 19.65
TSLA 160115C00370000 C 01/15/16 370.0 15.15 17.95
TSLA 160115C00380000 C 01/15/16 380.0 13.70 16.85
TSLA 160115C00390000 C 01/15/16 390.0 12.35 15.00
TSLA 160115C00395000 C 01/15/16 395.0 11.75 14.45
TSLA 160115C00400000 C 01/15/16 400.0 11.90 14.00
TSLA 160115C00405000 C 01/15/16 405.0 10.60 13.65
TSLA 160115C00410000 C 01/15/16 410.0 10.05 13.15
TSLA 160115C00415000 C 01/15/16 415.0 9.55 12.00
TSLA 160115C00420000 C 01/15/16 420.0 9.15 11.60
TSLA 160115C00430000 C 01/15/16 430.0 8.30 11.55
TSLA 160115C00440000 C 01/15/16 440.0 7.55 10.10
TSLA 160115C00450000 C 01/15/16 450.0 6.95 9.15
TSLA 160115C00460000 C 01/15/16 460.0 6.25 9.35
TSLA 160115C00470000 C 01/15/16 470.0 5.70 8.05
TSLA 160115C00480000 C 01/15/16 480.0 5.15 7.20
TSLA 160115C00490000 C 01/15/16 490.0 4.90 6.75
TSLA 160115C00500000 C 01/15/16 500.0 5.00 6.00
TSLA 160115C00510000 C 01/15/16 510.0 4.05 6.25
TSLA 160115C00520000 C 01/15/16 520.0 3.70 5.90
TSLA 160115C00530000 C 01/15/16 530.0 3.40 5.55
TSLA 160115C00540000 C 01/15/16 540.0 3.25 5.25
TSLA 160115C00550000 C 01/15/16 550.0 2.95 5.00
TSLA 160115C00560000 C 01/15/16 560.0 2.70 4.25
TSLA 160115P00012500 P 01/15/16 12.5 0.01 0.11
TSLA 160115P00015000 P 01/15/16 15.0 0.05 0.11
TSLA 160115P00017500 P 01/15/16 17.5 0.07 0.20
TSLA 160115P00020000 P 01/15/16 20.0 0.08 0.14
TSLA 160115P00022500 P 01/15/16 22.5 0.09 0.21
TSLA 160115P00025000 P 01/15/16 25.0 0.10 0.20
TSLA 160115P00030000 P 01/15/16 30.0 0.11 0.27
TSLA 160115P00035000 P 01/15/16 35.0 0.12 0.42
TSLA 160115P00040000 P 01/15/16 40.0 0.14 0.61
TSLA 160115P00045000 P 01/15/16 45.0 0.18 0.84
TSLA 160115P00050000 P 01/15/16 50.0 0.24 0.55
TSLA 160115P00055000 P 01/15/16 55.0 0.28 1.00
TSLA 160115P00060000 P 01/15/16 60.0 0.46 1.06
TSLA 160115P00065000 P 01/15/16 65.0 0.54 1.10
TSLA 160115P00070000 P 01/15/16 70.0 0.80 1.28
TSLA 160115P00075000 P 01/15/16 75.0 0.85 1.25
TSLA 160115P00080000 P 01/15/16 80.0 1.03 1.30
TSLA 160115P00085000 P 01/15/16 85.0 0.92 1.80
TSLA 160115P00090000 P 01/15/16 90.0 1.30 2.14
TSLA 160115P00095000 P 01/15/16 95.0 1.63 2.49
TSLA 160115P00100000 P 01/15/16 100.0 1.92 2.60
TSLA 160115P00105000 P 01/15/16 105.0 2.40 3.25
TSLA 160115P00110000 P 01/15/16 110.0 2.70 3.85
TSLA 160115P00115000 P 01/15/16 115.0 3.25 4.40
TSLA 160115P00120000 P 01/15/16 120.0 4.00 5.20
TSLA 160115P00125000 P 01/15/16 125.0 4.30 5.10
TSLA 160115P00130000 P 01/15/16 130.0 5.20 5.80
TSLA 160115P00135000 P 01/15/16 135.0 6.25 7.20
TSLA 160115P00140000 P 01/15/16 140.0 6.65 8.50
TSLA 160115P00145000 P 01/15/16 145.0 6.40 9.50
TSLA 160115P00150000 P 01/15/16 150.0 8.70 9.50
TSLA 160115P00155000 P 01/15/16 155.0 9.85 11.75
TSLA 160115P00160000 P 01/15/16 160.0 10.95 13.35
TSLA 160115P00165000 P 01/15/16 165.0 11.75 14.90
TSLA 160115P00170000 P 01/15/16 170.0 13.15 15.05
TSLA 160115P00175000 P 01/15/16 175.0 14.10 17.70
TSLA 160115P00180000 P 01/15/16 180.0 16.45 18.00
TSLA 160115P00185000 P 01/15/16 185.0 17.80 20.90
TSLA 160115P00190000 P 01/15/16 190.0 19.75 21.70
TSLA 160115P00195000 P 01/15/16 195.0 21.25 23.65
TSLA 160115P00200000 P 01/15/16 200.0 23.60 25.05
TSLA 160115P00205000 P 01/15/16 205.0 25.50 28.40
TSLA 160115P00210000 P 01/15/16 210.0 27.45 30.50
TSLA 160115P00215000 P 01/15/16 215.0 29.40 32.70
TSLA 160115P00220000 P 01/15/16 220.0 31.75 33.70
TSLA 160115P00225000 P 01/15/16 225.0 34.20 36.45
TSLA 160115P00230000 P 01/15/16 230.0 36.90 39.85
TSLA 160115P00235000 P 01/15/16 235.0 39.25 42.45
TSLA 160115P00240000 P 01/15/16 240.0 41.90 45.10
TSLA 160115P00245000 P 01/15/16 245.0 44.45 47.80
TSLA 160115P00250000 P 01/15/16 250.0 47.65 50.45
TSLA 160115P00255000 P 01/15/16 255.0 50.45 53.50
TSLA 160115P00260000 P 01/15/16 260.0 52.75 56.55
TSLA 160115P00270000 P 01/15/16 270.0 58.95 62.60
TSLA 160115P00280000 P 01/15/16 280.0 66.00 69.00
TSLA 160115P00290000 P 01/15/16 290.0 73.05 75.35
TSLA 160115P00300000 P 01/15/16 300.0 79.80 82.70
TSLA 160115P00310000 P 01/15/16 310.0 86.60 90.00
TSLA 160115P00320000 P 01/15/16 320.0 94.15 97.35
TSLA 160115P00330000 P 01/15/16 330.0 101.85 105.05
TSLA 160115P00340000 P 01/15/16 340.0 109.70 112.90
TSLA 160115P00350000 P 01/15/16 350.0 117.80 120.90
TSLA 160115P00360000 P 01/15/16 360.0 126.05 129.00
TSLA 160115P00370000 P 01/15/16 370.0 134.45 137.70
TSLA 160115P00380000 P 01/15/16 380.0 142.90 145.90
TSLA 160115P00390000 P 01/15/16 390.0 151.65 155.70
TSLA 160115P00395000 P 01/15/16 395.0 156.00 159.15
TSLA 160115P00400000 P 01/15/16 400.0 160.40 164.70
TSLA 160115P00405000 P 01/15/16 405.0 164.85 167.85
TSLA 160115P00410000 P 01/15/16 410.0 169.30 173.10
TSLA 160115P00415000 P 01/15/16 415.0 173.75 177.10
TSLA 160115P00420000 P 01/15/16 420.0 178.25 181.45
TSLA 160115P00430000 P 01/15/16 430.0 187.35 191.65
TSLA 160115P00440000 P 01/15/16 440.0 196.50 199.50
TSLA 160115P00450000 P 01/15/16 450.0 205.70 209.10
TSLA 160115P00460000 P 01/15/16 460.0 215.00 218.70
TSLA 160115P00470000 P 01/15/16 470.0 224.35 227.60
TSLA 160115P00480000 P 01/15/16 480.0 233.75 236.90
TSLA 160115P00490000 P 01/15/16 490.0 243.20 246.80
TSLA 160115P00500000 P 01/15/16 500.0 252.50 255.95
TSLA 160115P00510000 P 01/15/16 510.0 262.20 265.40
TSLA 160115P00520000 P 01/15/16 520.0 271.65 275.25
TSLA 160115P00530000 P 01/15/16 530.0 281.70 285.20
TSLA 160115P00540000 P 01/15/16 540.0 291.35 294.75
TSLA 160115P00550000 P 01/15/16 550.0 301.05 304.50
TSLA 160115P00560000 P 01/15/16 560.0 310.85 314.60

OPRA data is delayed 15 minutes.