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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 141031C00165000 C 10/31/14 165.0 72.20 74.85
TSLA 141031C00170000 C 10/31/14 170.0 67.20 69.85
TSLA 141031C00175000 C 10/31/14 175.0 62.20 64.85
TSLA 141031C00180000 C 10/31/14 180.0 57.20 59.85
TSLA 141031C00185000 C 10/31/14 185.0 52.15 54.80
TSLA 141031C00190000 C 10/31/14 190.0 47.15 49.85
TSLA 141031C00195000 C 10/31/14 195.0 42.15 44.85
TSLA 141031C00197500 C 10/31/14 197.5 40.00 42.15
TSLA 141031C00200000 C 10/31/14 200.0 37.45 39.60
TSLA 141031C00202500 C 10/31/14 202.5 35.00 37.15
TSLA 141031C00205000 C 10/31/14 205.0 32.50 34.65
TSLA 141031C00207500 C 10/31/14 207.5 30.15 31.60
TSLA 141031C00210000 C 10/31/14 210.0 27.65 29.10
TSLA 141031C00212500 C 10/31/14 212.5 25.15 26.60
TSLA 141031C00215000 C 10/31/14 215.0 23.25 23.90
TSLA 141031C00217500 C 10/31/14 217.5 20.75 21.45
TSLA 141031C00220000 C 10/31/14 220.0 18.30 18.95
TSLA 141031C00222500 C 10/31/14 222.5 15.75 16.40
TSLA 141031C00225000 C 10/31/14 225.0 13.30 13.90
TSLA 141031C00227500 C 10/31/14 227.5 10.95 11.50
TSLA 141031C00230000 C 10/31/14 230.0 8.65 8.95
TSLA 141031C00232500 C 10/31/14 232.5 6.35 6.65
TSLA 141031C00235000 C 10/31/14 235.0 4.30 4.55
TSLA 141031C00237500 C 10/31/14 237.5 2.55 2.78
TSLA 141031C00240000 C 10/31/14 240.0 1.34 1.48
TSLA 141031C00242500 C 10/31/14 242.5 0.60 0.67
TSLA 141031C00245000 C 10/31/14 245.0 0.24 0.28
TSLA 141031C00247500 C 10/31/14 247.5 0.09 0.14
TSLA 141031C00250000 C 10/31/14 250.0 0.03 0.08
TSLA 141031C00252500 C 10/31/14 252.5 0.02 0.05
TSLA 141031C00255000 C 10/31/14 255.0 0.01 0.04
TSLA 141031C00257500 C 10/31/14 257.5 0.01 0.05
TSLA 141031C00260000 C 10/31/14 260.0 0.00 0.08
TSLA 141031C00262500 C 10/31/14 262.5 0.00 0.06
TSLA 141031C00265000 C 10/31/14 265.0 0.00 0.04
TSLA 141031C00267500 C 10/31/14 267.5 0.00 0.03
TSLA 141031C00270000 C 10/31/14 270.0 0.00 0.01
TSLA 141031C00272500 C 10/31/14 272.5 0.00 0.02
TSLA 141031C00275000 C 10/31/14 275.0 0.00 0.02
TSLA 141031C00277500 C 10/31/14 277.5 0.00 0.02
TSLA 141031C00280000 C 10/31/14 280.0 0.00 0.02
TSLA 141031C00282500 C 10/31/14 282.5 0.00 0.02
TSLA 141031C00285000 C 10/31/14 285.0 0.00 0.02
TSLA 141031C00287500 C 10/31/14 287.5 0.00 0.02
TSLA 141031C00290000 C 10/31/14 290.0 0.00 0.01
TSLA 141031C00292500 C 10/31/14 292.5 0.00 0.01
TSLA 141031C00295000 C 10/31/14 295.0 0.00 0.01
TSLA 141031C00297500 C 10/31/14 297.5 0.00 0.01
TSLA 141031C00300000 C 10/31/14 300.0 0.00 0.01
TSLA 141031C00302500 C 10/31/14 302.5 0.00 0.12
TSLA 141031C00305000 C 10/31/14 305.0 0.00 0.01
TSLA 141031C00307500 C 10/31/14 307.5 0.00 0.12
TSLA 141031C00310000 C 10/31/14 310.0 0.00 0.01
TSLA 141031C00312500 C 10/31/14 312.5 0.00 0.12
TSLA 141031C00315000 C 10/31/14 315.0 0.00 0.12
TSLA 141031C00317500 C 10/31/14 317.5 0.00 0.12
TSLA 141031C00320000 C 10/31/14 320.0 0.00 0.12
TSLA 141031C00322500 C 10/31/14 322.5 0.00 0.12
TSLA 141031C00325000 C 10/31/14 325.0 0.00 0.01
TSLA 141031C00327500 C 10/31/14 327.5 0.00 0.01
TSLA 141031C00330000 C 10/31/14 330.0 0.00 0.12
TSLA 141031C00335000 C 10/31/14 335.0 0.00 0.12
TSLA 141031P00165000 P 10/31/14 165.0 0.00 0.02
TSLA 141031P00170000 P 10/31/14 170.0 0.00 0.04
TSLA 141031P00175000 P 10/31/14 175.0 0.00 0.04
TSLA 141031P00180000 P 10/31/14 180.0 0.00 0.02
TSLA 141031P00185000 P 10/31/14 185.0 0.00 0.02
TSLA 141031P00190000 P 10/31/14 190.0 0.00 0.02
TSLA 141031P00195000 P 10/31/14 195.0 0.00 0.02
TSLA 141031P00197500 P 10/31/14 197.5 0.00 0.04
TSLA 141031P00200000 P 10/31/14 200.0 0.00 0.03
TSLA 141031P00202500 P 10/31/14 202.5 0.00 0.06
TSLA 141031P00205000 P 10/31/14 205.0 0.02 0.03
TSLA 141031P00207500 P 10/31/14 207.5 0.01 0.04
TSLA 141031P00210000 P 10/31/14 210.0 0.03 0.05
TSLA 141031P00212500 P 10/31/14 212.5 0.00 0.08
TSLA 141031P00215000 P 10/31/14 215.0 0.01 0.06
TSLA 141031P00217500 P 10/31/14 217.5 0.02 0.09
TSLA 141031P00220000 P 10/31/14 220.0 0.05 0.14
TSLA 141031P00222500 P 10/31/14 222.5 0.05 0.09
TSLA 141031P00225000 P 10/31/14 225.0 0.07 0.11
TSLA 141031P00227500 P 10/31/14 227.5 0.12 0.16
TSLA 141031P00230000 P 10/31/14 230.0 0.22 0.26
TSLA 141031P00232500 P 10/31/14 232.5 0.42 0.48
TSLA 141031P00235000 P 10/31/14 235.0 0.83 0.91
TSLA 141031P00237500 P 10/31/14 237.5 1.55 1.70
TSLA 141031P00240000 P 10/31/14 240.0 2.75 2.97
TSLA 141031P00242500 P 10/31/14 242.5 4.40 4.70
TSLA 141031P00245000 P 10/31/14 245.0 6.50 6.85
TSLA 141031P00247500 P 10/31/14 247.5 8.80 9.35
TSLA 141031P00250000 P 10/31/14 250.0 11.15 11.80
TSLA 141031P00252500 P 10/31/14 252.5 13.65 14.30
TSLA 141031P00255000 P 10/31/14 255.0 16.20 16.80
TSLA 141031P00257500 P 10/31/14 257.5 18.35 19.70
TSLA 141031P00260000 P 10/31/14 260.0 20.85 21.80
TSLA 141031P00262500 P 10/31/14 262.5 23.25 24.70
TSLA 141031P00265000 P 10/31/14 265.0 25.25 27.70
TSLA 141031P00267500 P 10/31/14 267.5 27.75 30.25
TSLA 141031P00270000 P 10/31/14 270.0 30.25 32.75
TSLA 141031P00272500 P 10/31/14 272.5 33.35 34.40
TSLA 141031P00275000 P 10/31/14 275.0 35.25 37.75
TSLA 141031P00277500 P 10/31/14 277.5 37.75 40.25
TSLA 141031P00280000 P 10/31/14 280.0 40.25 42.75
TSLA 141031P00282500 P 10/31/14 282.5 42.75 45.25
TSLA 141031P00285000 P 10/31/14 285.0 45.25 47.75
TSLA 141031P00287500 P 10/31/14 287.5 47.70 50.40
TSLA 141031P00290000 P 10/31/14 290.0 50.20 52.90
TSLA 141031P00292500 P 10/31/14 292.5 52.70 55.40
TSLA 141031P00295000 P 10/31/14 295.0 55.20 57.90
TSLA 141031P00297500 P 10/31/14 297.5 57.70 60.40
TSLA 141031P00300000 P 10/31/14 300.0 60.20 62.90
TSLA 141031P00302500 P 10/31/14 302.5 62.70 65.40
TSLA 141031P00305000 P 10/31/14 305.0 65.20 67.90
TSLA 141031P00307500 P 10/31/14 307.5 67.70 70.35
TSLA 141031P00310000 P 10/31/14 310.0 70.20 72.85
TSLA 141031P00312500 P 10/31/14 312.5 72.70 75.35
TSLA 141031P00315000 P 10/31/14 315.0 75.20 77.85
TSLA 141031P00317500 P 10/31/14 317.5 77.70 80.35
TSLA 141031P00320000 P 10/31/14 320.0 80.20 82.85
TSLA 141031P00322500 P 10/31/14 322.5 82.70 85.35
TSLA 141031P00325000 P 10/31/14 325.0 85.20 87.85
TSLA 141031P00327500 P 10/31/14 327.5 87.70 90.35
TSLA 141031P00330000 P 10/31/14 330.0 90.20 92.85
TSLA 141031P00335000 P 10/31/14 335.0 95.20 97.85
TSLA 141107C00165000 C 11/07/14 165.0 72.90 74.55
TSLA 141107C00170000 C 11/07/14 170.0 68.00 69.65
TSLA 141107C00175000 C 11/07/14 175.0 63.20 64.80
TSLA 141107C00180000 C 11/07/14 180.0 58.30 59.95
TSLA 141107C00185000 C 11/07/14 185.0 53.50 55.15
TSLA 141107C00190000 C 11/07/14 190.0 48.75 50.40
TSLA 141107C00195000 C 11/07/14 195.0 44.10 45.65
TSLA 141107C00200000 C 11/07/14 200.0 39.75 41.05
TSLA 141107C00202500 C 11/07/14 202.5 37.35 38.85
TSLA 141107C00205000 C 11/07/14 205.0 35.15 36.70
TSLA 141107C00207500 C 11/07/14 207.5 33.20 34.50
TSLA 141107C00210000 C 11/07/14 210.0 31.50 32.20
TSLA 141107C00212500 C 11/07/14 212.5 29.20 30.40
TSLA 141107C00215000 C 11/07/14 215.0 27.45 28.40
TSLA 141107C00217500 C 11/07/14 217.5 25.10 26.05
TSLA 141107C00220000 C 11/07/14 220.0 23.60 24.25
TSLA 141107C00222500 C 11/07/14 222.5 21.65 22.60
TSLA 141107C00225000 C 11/07/14 225.0 19.90 20.55
TSLA 141107C00227500 C 11/07/14 227.5 18.20 19.00
TSLA 141107C00230000 C 11/07/14 230.0 16.70 17.15
TSLA 141107C00232500 C 11/07/14 232.5 15.10 15.75
TSLA 141107C00235000 C 11/07/14 235.0 13.65 14.30
TSLA 141107C00237500 C 11/07/14 237.5 12.15 12.75
TSLA 141107C00240000 C 11/07/14 240.0 11.05 11.40
TSLA 141107C00242500 C 11/07/14 242.5 9.80 10.35
TSLA 141107C00245000 C 11/07/14 245.0 8.50 9.10
TSLA 141107C00247500 C 11/07/14 247.5 7.55 8.15
TSLA 141107C00250000 C 11/07/14 250.0 6.65 7.20
TSLA 141107C00252500 C 11/07/14 252.5 5.75 6.25
TSLA 141107C00255000 C 11/07/14 255.0 4.95 5.35
TSLA 141107C00257500 C 11/07/14 257.5 4.25 4.75
TSLA 141107C00260000 C 11/07/14 260.0 3.60 4.00
TSLA 141107C00262500 C 11/07/14 262.5 3.05 3.45
TSLA 141107C00265000 C 11/07/14 265.0 2.56 2.88
TSLA 141107C00267500 C 11/07/14 267.5 1.94 2.41
TSLA 141107C00270000 C 11/07/14 270.0 1.75 2.00
TSLA 141107C00272500 C 11/07/14 272.5 1.34 1.75
TSLA 141107C00275000 C 11/07/14 275.0 1.09 1.42
TSLA 141107C00277500 C 11/07/14 277.5 0.85 1.20
TSLA 141107C00280000 C 11/07/14 280.0 0.66 0.98
TSLA 141107C00282500 C 11/07/14 282.5 0.52 0.81
TSLA 141107C00285000 C 11/07/14 285.0 0.47 0.66
TSLA 141107C00287500 C 11/07/14 287.5 0.32 0.53
TSLA 141107C00290000 C 11/07/14 290.0 0.22 0.44
TSLA 141107C00292500 C 11/07/14 292.5 0.12 0.37
TSLA 141107C00295000 C 11/07/14 295.0 0.17 0.32
TSLA 141107C00297500 C 11/07/14 297.5 0.04 0.27
TSLA 141107C00300000 C 11/07/14 300.0 0.10 0.25
TSLA 141107C00302500 C 11/07/14 302.5 0.00 0.23
TSLA 141107C00305000 C 11/07/14 305.0 0.00 0.15
TSLA 141107C00307500 C 11/07/14 307.5 0.00 0.21
TSLA 141107C00310000 C 11/07/14 310.0 0.00 0.16
TSLA 141107C00315000 C 11/07/14 315.0 0.00 0.15
TSLA 141107P00165000 P 11/07/14 165.0 0.28 0.48
TSLA 141107P00170000 P 11/07/14 170.0 0.34 0.58
TSLA 141107P00175000 P 11/07/14 175.0 0.50 0.73
TSLA 141107P00180000 P 11/07/14 180.0 0.66 0.90
TSLA 141107P00185000 P 11/07/14 185.0 0.81 1.10
TSLA 141107P00190000 P 11/07/14 190.0 1.16 1.30
TSLA 141107P00195000 P 11/07/14 195.0 1.39 1.75
TSLA 141107P00200000 P 11/07/14 200.0 1.91 2.14
TSLA 141107P00202500 P 11/07/14 202.5 1.92 2.47
TSLA 141107P00205000 P 11/07/14 205.0 2.38 2.79
TSLA 141107P00207500 P 11/07/14 207.5 2.77 3.15
TSLA 141107P00210000 P 11/07/14 210.0 3.20 3.55
TSLA 141107P00212500 P 11/07/14 212.5 3.60 3.95
TSLA 141107P00215000 P 11/07/14 215.0 4.05 4.40
TSLA 141107P00217500 P 11/07/14 217.5 4.60 5.00
TSLA 141107P00220000 P 11/07/14 220.0 5.15 5.50
TSLA 141107P00222500 P 11/07/14 222.5 5.80 6.25
TSLA 141107P00225000 P 11/07/14 225.0 6.55 6.95
TSLA 141107P00227500 P 11/07/14 227.5 7.30 7.80
TSLA 141107P00230000 P 11/07/14 230.0 8.20 8.80
TSLA 141107P00232500 P 11/07/14 232.5 9.00 9.70
TSLA 141107P00235000 P 11/07/14 235.0 10.20 10.60
TSLA 141107P00237500 P 11/07/14 237.5 11.15 11.80
TSLA 141107P00240000 P 11/07/14 240.0 12.40 13.20
TSLA 141107P00242500 P 11/07/14 242.5 13.60 14.45
TSLA 141107P00245000 P 11/07/14 245.0 14.95 15.55
TSLA 141107P00247500 P 11/07/14 247.5 16.55 17.20
TSLA 141107P00250000 P 11/07/14 250.0 17.95 18.60
TSLA 141107P00252500 P 11/07/14 252.5 19.65 20.25
TSLA 141107P00255000 P 11/07/14 255.0 21.15 22.00
TSLA 141107P00257500 P 11/07/14 257.5 23.00 24.05
TSLA 141107P00260000 P 11/07/14 260.0 24.90 25.85
TSLA 141107P00262500 P 11/07/14 262.5 26.80 27.80
TSLA 141107P00265000 P 11/07/14 265.0 27.95 29.45
TSLA 141107P00267500 P 11/07/14 267.5 30.60 32.05
TSLA 141107P00270000 P 11/07/14 270.0 32.95 34.30
TSLA 141107P00272500 P 11/07/14 272.5 35.00 36.45
TSLA 141107P00275000 P 11/07/14 275.0 37.20 38.75
TSLA 141107P00277500 P 11/07/14 277.5 39.35 41.00
TSLA 141107P00280000 P 11/07/14 280.0 41.60 43.05
TSLA 141107P00282500 P 11/07/14 282.5 44.05 45.40
TSLA 141107P00285000 P 11/07/14 285.0 46.35 47.75
TSLA 141107P00287500 P 11/07/14 287.5 48.35 50.35
TSLA 141107P00290000 P 11/07/14 290.0 51.15 52.75
TSLA 141107P00292500 P 11/07/14 292.5 53.35 55.45
TSLA 141107P00295000 P 11/07/14 295.0 56.05 57.40
TSLA 141107P00297500 P 11/07/14 297.5 58.50 59.95
TSLA 141107P00300000 P 11/07/14 300.0 60.95 62.65
TSLA 141107P00302500 P 11/07/14 302.5 63.15 65.10
TSLA 141107P00305000 P 11/07/14 305.0 65.70 67.55
TSLA 141107P00307500 P 11/07/14 307.5 67.95 70.20
TSLA 141107P00310000 P 11/07/14 310.0 70.45 72.65
TSLA 141107P00315000 P 11/07/14 315.0 75.55 77.60
TSLA 141114C00165000 C 11/14/14 165.0 73.40 74.85
TSLA 141114C00170000 C 11/14/14 170.0 68.55 69.95
TSLA 141114C00175000 C 11/14/14 175.0 63.70 65.15
TSLA 141114C00180000 C 11/14/14 180.0 58.75 60.35
TSLA 141114C00185000 C 11/14/14 185.0 54.20 55.65
TSLA 141114C00190000 C 11/14/14 190.0 49.35 51.00
TSLA 141114C00195000 C 11/14/14 195.0 44.80 46.40
TSLA 141114C00200000 C 11/14/14 200.0 40.35 41.90
TSLA 141114C00202500 C 11/14/14 202.5 38.15 39.70
TSLA 141114C00205000 C 11/14/14 205.0 36.40 37.50
TSLA 141114C00207500 C 11/14/14 207.5 34.40 35.45
TSLA 141114C00210000 C 11/14/14 210.0 32.20 33.35
TSLA 141114C00212500 C 11/14/14 212.5 29.95 31.10
TSLA 141114C00215000 C 11/14/14 215.0 28.50 29.30
TSLA 141114C00217500 C 11/14/14 217.5 26.45 27.40
TSLA 141114C00220000 C 11/14/14 220.0 24.40 25.45
TSLA 141114C00222500 C 11/14/14 222.5 22.90 23.60
TSLA 141114C00225000 C 11/14/14 225.0 21.10 22.05
TSLA 141114C00227500 C 11/14/14 227.5 19.45 19.95
TSLA 141114C00230000 C 11/14/14 230.0 17.85 18.50
TSLA 141114C00232500 C 11/14/14 232.5 16.20 16.90
TSLA 141114C00235000 C 11/14/14 235.0 14.85 15.50
TSLA 141114C00237500 C 11/14/14 237.5 13.45 13.90
TSLA 141114C00240000 C 11/14/14 240.0 12.20 12.70
TSLA 141114C00242500 C 11/14/14 242.5 10.90 11.45
TSLA 141114C00245000 C 11/14/14 245.0 9.80 10.55
TSLA 141114C00247500 C 11/14/14 247.5 8.75 9.40
TSLA 141114C00250000 C 11/14/14 250.0 7.80 8.15
TSLA 141114C00252500 C 11/14/14 252.5 6.85 7.40
TSLA 141114C00255000 C 11/14/14 255.0 6.00 6.55
TSLA 141114C00257500 C 11/14/14 257.5 5.25 5.60
TSLA 141114C00260000 C 11/14/14 260.0 4.50 4.90
TSLA 141114C00262500 C 11/14/14 262.5 3.95 4.35
TSLA 141114C00265000 C 11/14/14 265.0 3.35 3.70
TSLA 141114C00267500 C 11/14/14 267.5 2.85 3.20
TSLA 141114C00270000 C 11/14/14 270.0 2.42 2.81
TSLA 141114C00272500 C 11/14/14 272.5 2.04 2.41
TSLA 141114C00275000 C 11/14/14 275.0 1.75 2.09
TSLA 141114C00277500 C 11/14/14 277.5 1.44 1.82
TSLA 141114C00280000 C 11/14/14 280.0 1.18 1.62
TSLA 141114C00282500 C 11/14/14 282.5 0.97 1.39
TSLA 141114C00285000 C 11/14/14 285.0 0.79 1.19
TSLA 141114C00287500 C 11/14/14 287.5 0.62 1.01
TSLA 141114C00290000 C 11/14/14 290.0 0.49 0.86
TSLA 141114C00292500 C 11/14/14 292.5 0.39 0.73
TSLA 141114C00295000 C 11/14/14 295.0 0.30 0.62
TSLA 141114C00297500 C 11/14/14 297.5 0.24 0.54
TSLA 141114C00300000 C 11/14/14 300.0 0.17 0.47
TSLA 141114C00302500 C 11/14/14 302.5 0.12 0.42
TSLA 141114C00305000 C 11/14/14 305.0 0.08 0.38
TSLA 141114C00307500 C 11/14/14 307.5 0.04 0.29
TSLA 141114C00310000 C 11/14/14 310.0 0.02 0.33
TSLA 141114P00165000 P 11/14/14 165.0 0.51 0.81
TSLA 141114P00170000 P 11/14/14 170.0 0.66 0.94
TSLA 141114P00175000 P 11/14/14 175.0 0.82 1.15
TSLA 141114P00180000 P 11/14/14 180.0 1.02 1.39
TSLA 141114P00185000 P 11/14/14 185.0 1.27 1.67
TSLA 141114P00190000 P 11/14/14 190.0 1.70 2.01
TSLA 141114P00195000 P 11/14/14 195.0 2.03 2.43
TSLA 141114P00200000 P 11/14/14 200.0 2.64 2.94
TSLA 141114P00202500 P 11/14/14 202.5 2.98 3.30
TSLA 141114P00205000 P 11/14/14 205.0 3.30 3.60
TSLA 141114P00207500 P 11/14/14 207.5 3.70 4.05
TSLA 141114P00210000 P 11/14/14 210.0 4.10 4.45
TSLA 141114P00212500 P 11/14/14 212.5 4.60 4.95
TSLA 141114P00215000 P 11/14/14 215.0 5.10 5.45
TSLA 141114P00217500 P 11/14/14 217.5 5.65 6.05
TSLA 141114P00220000 P 11/14/14 220.0 6.25 6.70
TSLA 141114P00222500 P 11/14/14 222.5 6.95 7.60
TSLA 141114P00225000 P 11/14/14 225.0 7.70 8.20
TSLA 141114P00227500 P 11/14/14 227.5 8.50 9.15
TSLA 141114P00230000 P 11/14/14 230.0 9.45 9.90
TSLA 141114P00232500 P 11/14/14 232.5 10.35 10.85
TSLA 141114P00235000 P 11/14/14 235.0 11.30 11.90
TSLA 141114P00237500 P 11/14/14 237.5 12.50 13.00
TSLA 141114P00240000 P 11/14/14 240.0 13.60 14.15
TSLA 141114P00242500 P 11/14/14 242.5 14.80 15.45
TSLA 141114P00245000 P 11/14/14 245.0 16.00 16.85
TSLA 141114P00247500 P 11/14/14 247.5 17.40 18.40
TSLA 141114P00250000 P 11/14/14 250.0 19.05 19.85
TSLA 141114P00252500 P 11/14/14 252.5 20.70 21.60
TSLA 141114P00255000 P 11/14/14 255.0 22.40 23.10
TSLA 141114P00257500 P 11/14/14 257.5 23.70 24.95
TSLA 141114P00260000 P 11/14/14 260.0 25.95 26.75
TSLA 141114P00262500 P 11/14/14 262.5 27.60 28.65
TSLA 141114P00265000 P 11/14/14 265.0 29.70 30.60
TSLA 141114P00267500 P 11/14/14 267.5 31.45 32.75
TSLA 141114P00270000 P 11/14/14 270.0 33.80 34.40
TSLA 141114P00272500 P 11/14/14 272.5 35.85 37.15
TSLA 141114P00275000 P 11/14/14 275.0 38.05 39.30
TSLA 141114P00277500 P 11/14/14 277.5 40.00 41.50
TSLA 141114P00280000 P 11/14/14 280.0 42.30 43.75
TSLA 141114P00282500 P 11/14/14 282.5 44.35 46.05
TSLA 141114P00285000 P 11/14/14 285.0 46.50 48.45
TSLA 141114P00287500 P 11/14/14 287.5 49.10 50.75
TSLA 141114P00290000 P 11/14/14 290.0 51.50 52.95
TSLA 141114P00292500 P 11/14/14 292.5 53.90 55.50
TSLA 141114P00295000 P 11/14/14 295.0 56.30 57.85
TSLA 141114P00297500 P 11/14/14 297.5 58.30 60.45
TSLA 141114P00300000 P 11/14/14 300.0 60.75 62.80
TSLA 141114P00302500 P 11/14/14 302.5 63.30 65.35
TSLA 141114P00305000 P 11/14/14 305.0 65.65 67.80
TSLA 141114P00307500 P 11/14/14 307.5 68.10 70.25
TSLA 141114P00310000 P 11/14/14 310.0 70.55 72.75
TSLA 141122C00135000 C 11/22/14 135.0 102.85 104.45
TSLA 141122C00140000 C 11/22/14 140.0 97.95 99.40
TSLA 141122C00145000 C 11/22/14 145.0 92.95 94.50
TSLA 141122C00150000 C 11/22/14 150.0 88.00 89.60
TSLA 141122C00155000 C 11/22/14 155.0 83.10 84.65
TSLA 141122C00160000 C 11/22/14 160.0 78.20 79.80
TSLA 141122C00162500 C 11/22/14 162.5 75.85 77.40
TSLA 141122C00165000 C 11/22/14 165.0 73.35 75.40
TSLA 141122C00167500 C 11/22/14 167.5 70.95 72.95
TSLA 141122C00170000 C 11/22/14 170.0 68.50 70.45
TSLA 141122C00172500 C 11/22/14 172.5 66.10 67.75
TSLA 141122C00175000 C 11/22/14 175.0 63.75 65.40
TSLA 141122C00177500 C 11/22/14 177.5 61.35 63.00
TSLA 141122C00180000 C 11/22/14 180.0 59.00 60.60
TSLA 141122C00182500 C 11/22/14 182.5 56.60 58.45
TSLA 141122C00185000 C 11/22/14 185.0 54.30 56.25
TSLA 141122C00187500 C 11/22/14 187.5 51.95 53.60
TSLA 141122C00190000 C 11/22/14 190.0 49.70 51.35
TSLA 141122C00192500 C 11/22/14 192.5 47.45 49.00
TSLA 141122C00195000 C 11/22/14 195.0 45.15 46.80
TSLA 141122C00197500 C 11/22/14 197.5 42.95 44.60
TSLA 141122C00200000 C 11/22/14 200.0 40.75 42.25
TSLA 141122C00202500 C 11/22/14 202.5 38.85 39.90
TSLA 141122C00205000 C 11/22/14 205.0 37.00 37.95
TSLA 141122C00207500 C 11/22/14 207.5 34.80 35.65
TSLA 141122C00210000 C 11/22/14 210.0 32.95 33.60
TSLA 141122C00212500 C 11/22/14 212.5 31.05 32.10
TSLA 141122C00215000 C 11/22/14 215.0 29.15 29.85
TSLA 141122C00217500 C 11/22/14 217.5 27.30 27.85
TSLA 141122C00220000 C 11/22/14 220.0 25.45 26.05
TSLA 141122C00222500 C 11/22/14 222.5 23.70 24.40
TSLA 141122C00225000 C 11/22/14 225.0 22.00 22.50
TSLA 141122C00227500 C 11/22/14 227.5 20.35 20.80
TSLA 141122C00230000 C 11/22/14 230.0 18.75 19.25
TSLA 141122C00232500 C 11/22/14 232.5 17.30 17.70
TSLA 141122C00235000 C 11/22/14 235.0 15.90 16.30
TSLA 141122C00237500 C 11/22/14 237.5 14.55 14.90
TSLA 141122C00240000 C 11/22/14 240.0 13.20 13.55
TSLA 141122C00242500 C 11/22/14 242.5 12.05 12.35
TSLA 141122C00245000 C 11/22/14 245.0 10.95 11.20
TSLA 141122C00247500 C 11/22/14 247.5 9.85 10.15
TSLA 141122C00250000 C 11/22/14 250.0 8.85 9.10
TSLA 141122C00252500 C 11/22/14 252.5 8.00 8.15
TSLA 141122C00255000 C 11/22/14 255.0 7.05 7.30
TSLA 141122C00257500 C 11/22/14 257.5 6.25 6.50
TSLA 141122C00260000 C 11/22/14 260.0 5.55 5.75
TSLA 141122C00262500 C 11/22/14 262.5 4.85 5.10
TSLA 141122C00265000 C 11/22/14 265.0 4.25 4.45
TSLA 141122C00267500 C 11/22/14 267.5 3.75 3.90
TSLA 141122C00270000 C 11/22/14 270.0 3.25 3.45
TSLA 141122C00272500 C 11/22/14 272.5 2.85 2.98
TSLA 141122C00275000 C 11/22/14 275.0 2.43 2.59
TSLA 141122C00277500 C 11/22/14 277.5 2.06 2.21
TSLA 141122C00280000 C 11/22/14 280.0 1.68 1.94
TSLA 141122C00282500 C 11/22/14 282.5 1.40 1.71
TSLA 141122C00285000 C 11/22/14 285.0 1.30 1.58
TSLA 141122C00287500 C 11/22/14 287.5 0.92 1.29
TSLA 141122C00290000 C 11/22/14 290.0 0.83 1.10
TSLA 141122C00292500 C 11/22/14 292.5 0.65 0.94
TSLA 141122C00295000 C 11/22/14 295.0 0.59 0.81
TSLA 141122C00297500 C 11/22/14 297.5 0.52 0.69
TSLA 141122C00300000 C 11/22/14 300.0 0.45 0.75
TSLA 141122C00302500 C 11/22/14 302.5 0.36 0.64
TSLA 141122C00305000 C 11/22/14 305.0 0.27 0.56
TSLA 141122C00307500 C 11/22/14 307.5 0.18 0.43
TSLA 141122C00310000 C 11/22/14 310.0 0.15 0.38
TSLA 141122C00312500 C 11/22/14 312.5 0.10 0.35
TSLA 141122C00315000 C 11/22/14 315.0 0.08 0.33
TSLA 141122C00317500 C 11/22/14 317.5 0.07 0.31
TSLA 141122C00320000 C 11/22/14 320.0 0.05 0.24
TSLA 141122C00322500 C 11/22/14 322.5 0.04 0.28
TSLA 141122C00325000 C 11/22/14 325.0 0.08 0.27
TSLA 141122C00327500 C 11/22/14 327.5 0.00 0.22
TSLA 141122C00330000 C 11/22/14 330.0 0.05 0.14
TSLA 141122C00335000 C 11/22/14 335.0 0.00 0.13
TSLA 141122C00340000 C 11/22/14 340.0 0.00 0.12
TSLA 141122C00345000 C 11/22/14 345.0 0.00 0.12
TSLA 141122C00350000 C 11/22/14 350.0 0.00 0.09
TSLA 141122C00355000 C 11/22/14 355.0 0.00 0.15
TSLA 141122C00360000 C 11/22/14 360.0 0.00 0.09
TSLA 141122C00365000 C 11/22/14 365.0 0.00 0.14
TSLA 141122C00370000 C 11/22/14 370.0 0.00 0.17
TSLA 141122C00375000 C 11/22/14 375.0 0.00 0.14
TSLA 141122C00380000 C 11/22/14 380.0 0.00 0.14
TSLA 141122C00385000 C 11/22/14 385.0 0.00 0.13
TSLA 141122C00390000 C 11/22/14 390.0 0.00 0.13
TSLA 141122C00395000 C 11/22/14 395.0 0.00 0.13
TSLA 141122C00400000 C 11/22/14 400.0 0.00 0.13
TSLA 141122C00405000 C 11/22/14 405.0 0.00 0.13
TSLA 141122C00410000 C 11/22/14 410.0 0.00 0.13
TSLA 141122C00415000 C 11/22/14 415.0 0.00 0.13
TSLA 141122C00420000 C 11/22/14 420.0 0.00 0.13
TSLA 141122C00425000 C 11/22/14 425.0 0.00 0.13
TSLA 141122C00430000 C 11/22/14 430.0 0.00 0.13
TSLA 141122C00435000 C 11/22/14 435.0 0.00 0.13
TSLA 141122C00440000 C 11/22/14 440.0 0.00 0.13
TSLA 141122C00445000 C 11/22/14 445.0 0.00 0.13
TSLA 141122C00450000 C 11/22/14 450.0 0.00 0.13
TSLA 141122C00455000 C 11/22/14 455.0 0.00 0.13
TSLA 141122C00460000 C 11/22/14 460.0 0.00 0.13
TSLA 141122C00465000 C 11/22/14 465.0 0.00 0.13
TSLA 141122C00470000 C 11/22/14 470.0 0.00 0.13
TSLA 141122C00475000 C 11/22/14 475.0 0.00 0.13
TSLA 141122C00480000 C 11/22/14 480.0 0.00 0.13
TSLA 141122C00485000 C 11/22/14 485.0 0.00 0.13
TSLA 141122C00490000 C 11/22/14 490.0 0.00 0.13
TSLA 141122C00495000 C 11/22/14 495.0 0.00 0.13
TSLA 141122P00135000 P 11/22/14 135.0 0.17 0.40
TSLA 141122P00140000 P 11/22/14 140.0 0.23 0.46
TSLA 141122P00145000 P 11/22/14 145.0 0.28 0.54
TSLA 141122P00150000 P 11/22/14 150.0 0.37 0.63
TSLA 141122P00155000 P 11/22/14 155.0 0.45 0.73
TSLA 141122P00160000 P 11/22/14 160.0 0.56 0.84
TSLA 141122P00162500 P 11/22/14 162.5 0.63 0.90
TSLA 141122P00165000 P 11/22/14 165.0 0.70 0.97
TSLA 141122P00167500 P 11/22/14 167.5 0.79 1.03
TSLA 141122P00170000 P 11/22/14 170.0 0.86 1.10
TSLA 141122P00172500 P 11/22/14 172.5 0.95 1.20
TSLA 141122P00175000 P 11/22/14 175.0 1.05 1.30
TSLA 141122P00177500 P 11/22/14 177.5 1.17 1.42
TSLA 141122P00180000 P 11/22/14 180.0 1.29 1.63
TSLA 141122P00182500 P 11/22/14 182.5 1.43 1.72
TSLA 141122P00185000 P 11/22/14 185.0 1.59 1.90
TSLA 141122P00187500 P 11/22/14 187.5 1.77 2.08
TSLA 141122P00190000 P 11/22/14 190.0 2.08 2.26
TSLA 141122P00192500 P 11/22/14 192.5 2.30 2.43
TSLA 141122P00195000 P 11/22/14 195.0 2.57 2.72
TSLA 141122P00197500 P 11/22/14 197.5 2.80 2.96
TSLA 141122P00200000 P 11/22/14 200.0 3.10 3.30
TSLA 141122P00202500 P 11/22/14 202.5 3.40 3.60
TSLA 141122P00205000 P 11/22/14 205.0 3.85 4.00
TSLA 141122P00207500 P 11/22/14 207.5 4.30 4.45
TSLA 141122P00210000 P 11/22/14 210.0 4.75 4.90
TSLA 141122P00212500 P 11/22/14 212.5 5.30 5.40
TSLA 141122P00215000 P 11/22/14 215.0 5.85 6.00
TSLA 141122P00217500 P 11/22/14 217.5 6.45 6.70
TSLA 141122P00220000 P 11/22/14 220.0 7.10 7.30
TSLA 141122P00222500 P 11/22/14 222.5 7.85 8.00
TSLA 141122P00225000 P 11/22/14 225.0 8.65 8.80
TSLA 141122P00227500 P 11/22/14 227.5 9.50 9.75
TSLA 141122P00230000 P 11/22/14 230.0 10.35 10.65
TSLA 141122P00232500 P 11/22/14 232.5 11.40 11.65
TSLA 141122P00235000 P 11/22/14 235.0 12.20 12.75
TSLA 141122P00237500 P 11/22/14 237.5 13.40 13.85
TSLA 141122P00240000 P 11/22/14 240.0 14.80 15.00
TSLA 141122P00242500 P 11/22/14 242.5 15.90 16.40
TSLA 141122P00245000 P 11/22/14 245.0 17.40 17.75
TSLA 141122P00247500 P 11/22/14 247.5 18.85 19.15
TSLA 141122P00250000 P 11/22/14 250.0 20.30 20.85
TSLA 141122P00252500 P 11/22/14 252.5 21.80 22.25
TSLA 141122P00255000 P 11/22/14 255.0 23.45 24.25
TSLA 141122P00257500 P 11/22/14 257.5 25.15 25.65
TSLA 141122P00260000 P 11/22/14 260.0 26.70 27.75
TSLA 141122P00262500 P 11/22/14 262.5 28.65 29.65
TSLA 141122P00265000 P 11/22/14 265.0 30.50 31.45
TSLA 141122P00267500 P 11/22/14 267.5 32.55 33.60
TSLA 141122P00270000 P 11/22/14 270.0 34.50 35.50
TSLA 141122P00272500 P 11/22/14 272.5 36.50 37.45
TSLA 141122P00275000 P 11/22/14 275.0 38.35 39.85
TSLA 141122P00277500 P 11/22/14 277.5 40.40 42.00
TSLA 141122P00280000 P 11/22/14 280.0 42.65 44.20
TSLA 141122P00282500 P 11/22/14 282.5 44.85 46.50
TSLA 141122P00285000 P 11/22/14 285.0 47.25 48.75
TSLA 141122P00287500 P 11/22/14 287.5 49.45 51.00
TSLA 141122P00290000 P 11/22/14 290.0 51.95 53.40
TSLA 141122P00292500 P 11/22/14 292.5 54.20 55.60
TSLA 141122P00295000 P 11/22/14 295.0 56.65 58.10
TSLA 141122P00297500 P 11/22/14 297.5 59.05 60.55
TSLA 141122P00300000 P 11/22/14 300.0 61.45 62.85
TSLA 141122P00302500 P 11/22/14 302.5 63.90 65.20
TSLA 141122P00305000 P 11/22/14 305.0 66.25 67.80
TSLA 141122P00307500 P 11/22/14 307.5 68.70 70.10
TSLA 141122P00310000 P 11/22/14 310.0 71.15 72.75
TSLA 141122P00312500 P 11/22/14 312.5 73.60 75.20
TSLA 141122P00315000 P 11/22/14 315.0 75.60 77.80
TSLA 141122P00317500 P 11/22/14 317.5 78.50 80.10
TSLA 141122P00320000 P 11/22/14 320.0 81.05 82.55
TSLA 141122P00322500 P 11/22/14 322.5 83.45 85.05
TSLA 141122P00325000 P 11/22/14 325.0 85.50 87.70
TSLA 141122P00327500 P 11/22/14 327.5 88.45 90.15
TSLA 141122P00330000 P 11/22/14 330.0 90.85 92.65
TSLA 141122P00335000 P 11/22/14 335.0 95.35 97.65
TSLA 141122P00340000 P 11/22/14 340.0 100.30 102.95
TSLA 141122P00345000 P 11/22/14 345.0 105.25 107.90
TSLA 141122P00350000 P 11/22/14 350.0 110.25 112.95
TSLA 141122P00355000 P 11/22/14 355.0 115.30 117.80
TSLA 141122P00360000 P 11/22/14 360.0 120.25 122.95
TSLA 141122P00365000 P 11/22/14 365.0 125.25 127.90
TSLA 141122P00370000 P 11/22/14 370.0 130.25 132.90
TSLA 141122P00375000 P 11/22/14 375.0 135.20 137.85
TSLA 141122P00380000 P 11/22/14 380.0 140.20 142.90
TSLA 141122P00385000 P 11/22/14 385.0 145.20 147.90
TSLA 141122P00390000 P 11/22/14 390.0 149.90 153.50
TSLA 141122P00395000 P 11/22/14 395.0 155.25 157.75
TSLA 141122P00400000 P 11/22/14 400.0 160.20 162.90
TSLA 141122P00405000 P 11/22/14 405.0 165.20 167.90
TSLA 141122P00410000 P 11/22/14 410.0 170.20 172.90
TSLA 141122P00415000 P 11/22/14 415.0 175.20 177.85
TSLA 141122P00420000 P 11/22/14 420.0 180.20 182.85
TSLA 141122P00425000 P 11/22/14 425.0 185.20 187.85
TSLA 141122P00430000 P 11/22/14 430.0 190.20 192.85
TSLA 141122P00435000 P 11/22/14 435.0 195.20 197.85
TSLA 141122P00440000 P 11/22/14 440.0 200.20 202.85
TSLA 141122P00445000 P 11/22/14 445.0 205.20 207.85
TSLA 141122P00450000 P 11/22/14 450.0 210.20 212.85
TSLA 141122P00455000 P 11/22/14 455.0 215.20 217.85
TSLA 141122P00460000 P 11/22/14 460.0 220.20 222.85
TSLA 141122P00465000 P 11/22/14 465.0 225.20 227.85
TSLA 141122P00470000 P 11/22/14 470.0 230.20 232.85
TSLA 141122P00475000 P 11/22/14 475.0 235.20 237.85
TSLA 141122P00480000 P 11/22/14 480.0 240.20 242.85
TSLA 141122P00485000 P 11/22/14 485.0 245.20 247.85
TSLA 141122P00490000 P 11/22/14 490.0 250.15 252.80
TSLA 141122P00495000 P 11/22/14 495.0 255.15 257.80
TSLA 141128C00140000 C 11/28/14 140.0 97.90 99.45
TSLA 141128C00145000 C 11/28/14 145.0 92.95 94.85
TSLA 141128C00150000 C 11/28/14 150.0 88.20 89.65
TSLA 141128C00155000 C 11/28/14 155.0 83.30 84.75
TSLA 141128C00160000 C 11/28/14 160.0 78.25 80.30
TSLA 141128C00165000 C 11/28/14 165.0 73.50 75.05
TSLA 141128C00170000 C 11/28/14 170.0 68.65 70.25
TSLA 141128C00175000 C 11/28/14 175.0 63.90 65.85
TSLA 141128C00180000 C 11/28/14 180.0 59.20 60.80
TSLA 141128C00185000 C 11/28/14 185.0 54.50 56.15
TSLA 141128C00190000 C 11/28/14 190.0 49.95 51.45
TSLA 141128C00195000 C 11/28/14 195.0 45.50 47.10
TSLA 141128C00200000 C 11/28/14 200.0 41.15 42.80
TSLA 141128C00205000 C 11/28/14 205.0 36.95 38.55
TSLA 141128C00210000 C 11/28/14 210.0 32.95 34.45
TSLA 141128C00215000 C 11/28/14 215.0 29.10 30.55
TSLA 141128C00217500 C 11/28/14 217.5 27.65 28.65
TSLA 141128C00220000 C 11/28/14 220.0 25.80 26.55
TSLA 141128C00222500 C 11/28/14 222.5 24.05 24.85
TSLA 141128C00225000 C 11/28/14 225.0 22.45 23.10
TSLA 141128C00227500 C 11/28/14 227.5 20.85 21.55
TSLA 141128C00230000 C 11/28/14 230.0 19.25 19.90
TSLA 141128C00232500 C 11/28/14 232.5 17.75 18.30
TSLA 141128C00235000 C 11/28/14 235.0 16.30 16.85
TSLA 141128C00237500 C 11/28/14 237.5 14.95 15.45
TSLA 141128C00240000 C 11/28/14 240.0 13.75 14.15
TSLA 141128C00242500 C 11/28/14 242.5 12.40 12.95
TSLA 141128C00245000 C 11/28/14 245.0 11.30 11.80
TSLA 141128C00247500 C 11/28/14 247.5 10.30 10.70
TSLA 141128C00250000 C 11/28/14 250.0 9.20 9.70
TSLA 141128C00252500 C 11/28/14 252.5 8.30 8.75
TSLA 141128C00255000 C 11/28/14 255.0 7.35 7.90
TSLA 141128C00257500 C 11/28/14 257.5 6.70 7.10
TSLA 141128C00260000 C 11/28/14 260.0 5.95 6.35
TSLA 141128C00262500 C 11/28/14 262.5 5.25 5.65
TSLA 141128C00265000 C 11/28/14 265.0 4.65 5.00
TSLA 141128C00267500 C 11/28/14 267.5 4.10 4.45
TSLA 141128C00270000 C 11/28/14 270.0 3.55 3.95
TSLA 141128C00272500 C 11/28/14 272.5 3.15 3.55
TSLA 141128C00275000 C 11/28/14 275.0 2.60 3.05
TSLA 141128C00277500 C 11/28/14 277.5 2.24 2.73
TSLA 141128C00280000 C 11/28/14 280.0 1.92 2.43
TSLA 141128C00282500 C 11/28/14 282.5 1.72 2.18
TSLA 141128C00285000 C 11/28/14 285.0 1.46 1.93
TSLA 141128C00287500 C 11/28/14 287.5 1.23 1.70
TSLA 141128C00290000 C 11/28/14 290.0 1.05 1.49
TSLA 141128C00292500 C 11/28/14 292.5 0.88 1.18
TSLA 141128C00295000 C 11/28/14 295.0 0.72 1.03
TSLA 141128C00297500 C 11/28/14 297.5 0.60 1.01
TSLA 141128C00300000 C 11/28/14 300.0 0.55 0.89
TSLA 141128C00302500 C 11/28/14 302.5 0.42 0.78
TSLA 141128C00305000 C 11/28/14 305.0 0.35 0.69
TSLA 141128C00307500 C 11/28/14 307.5 0.28 0.63
TSLA 141128C00310000 C 11/28/14 310.0 0.23 0.57
TSLA 141128P00140000 P 11/28/14 140.0 0.28 0.55
TSLA 141128P00145000 P 11/28/14 145.0 0.27 0.62
TSLA 141128P00150000 P 11/28/14 150.0 0.36 0.71
TSLA 141128P00155000 P 11/28/14 155.0 0.47 0.82
TSLA 141128P00160000 P 11/28/14 160.0 0.61 0.94
TSLA 141128P00165000 P 11/28/14 165.0 0.76 1.05
TSLA 141128P00170000 P 11/28/14 170.0 0.94 1.31
TSLA 141128P00175000 P 11/28/14 175.0 1.15 1.56
TSLA 141128P00180000 P 11/28/14 180.0 1.42 1.85
TSLA 141128P00185000 P 11/28/14 185.0 1.80 2.19
TSLA 141128P00190000 P 11/28/14 190.0 2.18 2.65
TSLA 141128P00195000 P 11/28/14 195.0 2.70 3.20
TSLA 141128P00200000 P 11/28/14 200.0 3.50 3.85
TSLA 141128P00205000 P 11/28/14 205.0 4.25 4.65
TSLA 141128P00210000 P 11/28/14 210.0 5.20 5.60
TSLA 141128P00215000 P 11/28/14 215.0 6.30 6.70
TSLA 141128P00217500 P 11/28/14 217.5 6.90 7.45
TSLA 141128P00220000 P 11/28/14 220.0 7.60 7.90
TSLA 141128P00222500 P 11/28/14 222.5 8.35 8.90
TSLA 141128P00225000 P 11/28/14 225.0 9.00 9.55
TSLA 141128P00227500 P 11/28/14 227.5 10.00 10.50
TSLA 141128P00230000 P 11/28/14 230.0 10.80 11.35
TSLA 141128P00232500 P 11/28/14 232.5 11.85 12.25
TSLA 141128P00235000 P 11/28/14 235.0 12.75 13.30
TSLA 141128P00237500 P 11/28/14 237.5 14.05 14.45
TSLA 141128P00240000 P 11/28/14 240.0 15.30 15.65
TSLA 141128P00242500 P 11/28/14 242.5 16.60 17.00
TSLA 141128P00245000 P 11/28/14 245.0 17.90 18.30
TSLA 141128P00247500 P 11/28/14 247.5 19.20 19.80
TSLA 141128P00250000 P 11/28/14 250.0 20.80 21.25
TSLA 141128P00252500 P 11/28/14 252.5 22.30 23.25
TSLA 141128P00255000 P 11/28/14 255.0 23.90 24.95
TSLA 141128P00257500 P 11/28/14 257.5 25.60 26.65
TSLA 141128P00260000 P 11/28/14 260.0 27.10 28.40
TSLA 141128P00262500 P 11/28/14 262.5 28.95 30.25
TSLA 141128P00265000 P 11/28/14 265.0 30.75 32.15
TSLA 141128P00267500 P 11/28/14 267.5 32.70 34.10
TSLA 141128P00270000 P 11/28/14 270.0 34.70 36.10
TSLA 141128P00272500 P 11/28/14 272.5 36.70 38.15
TSLA 141128P00275000 P 11/28/14 275.0 38.75 40.25
TSLA 141128P00277500 P 11/28/14 277.5 40.90 42.40
TSLA 141128P00280000 P 11/28/14 280.0 43.05 44.60
TSLA 141128P00282500 P 11/28/14 282.5 45.25 46.85
TSLA 141128P00285000 P 11/28/14 285.0 47.55 49.05
TSLA 141128P00287500 P 11/28/14 287.5 49.90 51.40
TSLA 141128P00290000 P 11/28/14 290.0 51.70 53.80
TSLA 141128P00292500 P 11/28/14 292.5 54.45 56.15
TSLA 141128P00295000 P 11/28/14 295.0 56.80 58.40
TSLA 141128P00297500 P 11/28/14 297.5 58.85 60.90
TSLA 141128P00300000 P 11/28/14 300.0 61.45 63.10
TSLA 141128P00302500 P 11/28/14 302.5 63.60 65.70
TSLA 141128P00305000 P 11/28/14 305.0 66.40 67.85
TSLA 141128P00307500 P 11/28/14 307.5 68.35 70.50
TSLA 141128P00310000 P 11/28/14 310.0 70.95 72.90
TSLA 141205C00140000 C 12/05/14 140.0 98.10 99.65
TSLA 141205C00145000 C 12/05/14 145.0 93.05 94.75
TSLA 141205C00150000 C 12/05/14 150.0 88.15 89.75
TSLA 141205C00155000 C 12/05/14 155.0 83.25 84.95
TSLA 141205C00160000 C 12/05/14 160.0 78.45 80.05
TSLA 141205C00165000 C 12/05/14 165.0 73.60 75.25
TSLA 141205C00170000 C 12/05/14 170.0 68.85 70.45
TSLA 141205C00175000 C 12/05/14 175.0 64.10 65.75
TSLA 141205C00180000 C 12/05/14 180.0 59.40 61.05
TSLA 141205C00185000 C 12/05/14 185.0 54.85 56.45
TSLA 141205C00190000 C 12/05/14 190.0 50.30 51.90
TSLA 141205C00195000 C 12/05/14 195.0 45.90 47.40
TSLA 141205C00197500 C 12/05/14 197.5 43.75 45.30
TSLA 141205C00200000 C 12/05/14 200.0 41.65 43.05
TSLA 141205C00202500 C 12/05/14 202.5 39.55 40.90
TSLA 141205C00205000 C 12/05/14 205.0 37.50 38.90
TSLA 141205C00207500 C 12/05/14 207.5 35.50 36.90
TSLA 141205C00210000 C 12/05/14 210.0 33.55 35.05
TSLA 141205C00212500 C 12/05/14 212.5 31.60 32.85
TSLA 141205C00215000 C 12/05/14 215.0 29.85 31.05
TSLA 141205C00217500 C 12/05/14 217.5 27.95 29.20
TSLA 141205C00220000 C 12/05/14 220.0 26.15 27.30
TSLA 141205C00222500 C 12/05/14 222.5 24.45 25.60
TSLA 141205C00225000 C 12/05/14 225.0 23.15 23.85
TSLA 141205C00227500 C 12/05/14 227.5 21.60 22.20
TSLA 141205C00230000 C 12/05/14 230.0 20.05 20.65
TSLA 141205C00232500 C 12/05/14 232.5 18.55 19.15
TSLA 141205C00235000 C 12/05/14 235.0 16.85 17.75
TSLA 141205C00237500 C 12/05/14 237.5 15.65 16.35
TSLA 141205C00240000 C 12/05/14 240.0 14.55 15.05
TSLA 141205C00242500 C 12/05/14 242.5 13.35 13.85
TSLA 141205C00245000 C 12/05/14 245.0 12.10 12.80
TSLA 141205C00247500 C 12/05/14 247.5 11.00 11.55
TSLA 141205C00250000 C 12/05/14 250.0 9.85 10.60
TSLA 141205C00252500 C 12/05/14 252.5 9.05 9.60
TSLA 141205C00255000 C 12/05/14 255.0 8.15 8.70
TSLA 141205C00257500 C 12/05/14 257.5 7.35 7.90
TSLA 141205C00260000 C 12/05/14 260.0 6.60 7.10
TSLA 141205C00262500 C 12/05/14 262.5 5.95 6.40
TSLA 141205C00265000 C 12/05/14 265.0 5.30 5.75
TSLA 141205C00267500 C 12/05/14 267.5 4.70 5.15
TSLA 141205C00270000 C 12/05/14 270.0 4.20 4.60
TSLA 141205C00272500 C 12/05/14 272.5 3.70 4.15
TSLA 141205C00275000 C 12/05/14 275.0 3.25 3.75
TSLA 141205C00277500 C 12/05/14 277.5 2.88 3.30
TSLA 141205C00280000 C 12/05/14 280.0 2.51 2.96
TSLA 141205C00282500 C 12/05/14 282.5 2.28 2.67
TSLA 141205C00285000 C 12/05/14 285.0 1.98 2.37
TSLA 141205C00287500 C 12/05/14 287.5 1.71 2.06
TSLA 141205C00290000 C 12/05/14 290.0 1.47 1.86
TSLA 141205C00295000 C 12/05/14 295.0 1.08 1.46
TSLA 141205C00300000 C 12/05/14 300.0 0.79 1.13
TSLA 141205C00305000 C 12/05/14 305.0 0.56 0.88
TSLA 141205C00310000 C 12/05/14 310.0 0.40 0.68
TSLA 141205P00140000 P 12/05/14 140.0 0.40 0.57
TSLA 141205P00145000 P 12/05/14 145.0 0.47 0.67
TSLA 141205P00150000 P 12/05/14 150.0 0.56 0.77
TSLA 141205P00155000 P 12/05/14 155.0 0.68 0.91
TSLA 141205P00160000 P 12/05/14 160.0 0.81 1.07
TSLA 141205P00165000 P 12/05/14 165.0 0.98 1.24
TSLA 141205P00170000 P 12/05/14 170.0 1.18 1.50
TSLA 141205P00175000 P 12/05/14 175.0 1.43 1.77
TSLA 141205P00180000 P 12/05/14 180.0 1.74 2.10
TSLA 141205P00185000 P 12/05/14 185.0 2.11 2.50
TSLA 141205P00190000 P 12/05/14 190.0 2.58 2.98
TSLA 141205P00195000 P 12/05/14 195.0 3.10 3.60
TSLA 141205P00197500 P 12/05/14 197.5 3.50 3.90
TSLA 141205P00200000 P 12/05/14 200.0 3.85 4.30
TSLA 141205P00202500 P 12/05/14 202.5 4.25 4.70
TSLA 141205P00205000 P 12/05/14 205.0 4.65 5.15
TSLA 141205P00207500 P 12/05/14 207.5 5.15 5.65
TSLA 141205P00210000 P 12/05/14 210.0 5.75 6.15
TSLA 141205P00212500 P 12/05/14 212.5 6.25 6.75
TSLA 141205P00215000 P 12/05/14 215.0 6.80 7.50
TSLA 141205P00217500 P 12/05/14 217.5 7.55 8.05
TSLA 141205P00220000 P 12/05/14 220.0 8.15 8.90
TSLA 141205P00222500 P 12/05/14 222.5 8.90 9.65
TSLA 141205P00225000 P 12/05/14 225.0 9.75 10.50
TSLA 141205P00227500 P 12/05/14 227.5 10.75 11.30
TSLA 141205P00230000 P 12/05/14 230.0 11.60 12.40
TSLA 141205P00232500 P 12/05/14 232.5 12.60 13.40
TSLA 141205P00235000 P 12/05/14 235.0 13.75 14.35
TSLA 141205P00237500 P 12/05/14 237.5 14.90 15.40
TSLA 141205P00240000 P 12/05/14 240.0 15.80 16.80
TSLA 141205P00242500 P 12/05/14 242.5 17.30 17.90
TSLA 141205P00245000 P 12/05/14 245.0 18.70 19.30
TSLA 141205P00247500 P 12/05/14 247.5 20.05 21.00
TSLA 141205P00250000 P 12/05/14 250.0 21.45 22.55
TSLA 141205P00252500 P 12/05/14 252.5 23.00 23.75
TSLA 141205P00255000 P 12/05/14 255.0 24.45 25.75
TSLA 141205P00257500 P 12/05/14 257.5 26.15 27.45
TSLA 141205P00260000 P 12/05/14 260.0 27.90 29.20
TSLA 141205P00262500 P 12/05/14 262.5 29.70 31.05
TSLA 141205P00265000 P 12/05/14 265.0 31.55 32.90
TSLA 141205P00267500 P 12/05/14 267.5 33.40 34.85
TSLA 141205P00270000 P 12/05/14 270.0 35.35 36.80
TSLA 141205P00272500 P 12/05/14 272.5 37.40 38.85
TSLA 141205P00275000 P 12/05/14 275.0 39.40 40.90
TSLA 141205P00277500 P 12/05/14 277.5 41.50 43.05
TSLA 141205P00280000 P 12/05/14 280.0 43.65 45.20
TSLA 141205P00282500 P 12/05/14 282.5 45.80 47.35
TSLA 141205P00285000 P 12/05/14 285.0 48.20 49.55
TSLA 141205P00287500 P 12/05/14 287.5 50.25 51.80
TSLA 141205P00290000 P 12/05/14 290.0 52.65 54.10
TSLA 141205P00295000 P 12/05/14 295.0 57.10 58.70
TSLA 141205P00300000 P 12/05/14 300.0 61.80 63.40
TSLA 141205P00305000 P 12/05/14 305.0 66.30 68.25
TSLA 141205P00310000 P 12/05/14 310.0 71.40 73.00
TSLA 141212C00180000 C 12/12/14 180.0 59.50 61.80
TSLA 141212C00185000 C 12/12/14 185.0 54.95 57.25
TSLA 141212C00190000 C 12/12/14 190.0 50.60 52.10
TSLA 141212C00195000 C 12/12/14 195.0 46.25 48.05
TSLA 141212C00197500 C 12/12/14 197.5 44.15 45.80
TSLA 141212C00200000 C 12/12/14 200.0 42.00 43.45
TSLA 141212C00202500 C 12/12/14 202.5 39.95 41.40
TSLA 141212C00205000 C 12/12/14 205.0 37.90 39.35
TSLA 141212C00207500 C 12/12/14 207.5 35.95 37.30
TSLA 141212C00210000 C 12/12/14 210.0 34.00 35.35
TSLA 141212C00212500 C 12/12/14 212.5 32.10 33.55
TSLA 141212C00215000 C 12/12/14 215.0 30.25 31.70
TSLA 141212C00217500 C 12/12/14 217.5 28.45 29.85
TSLA 141212C00220000 C 12/12/14 220.0 26.75 28.00
TSLA 141212C00222500 C 12/12/14 222.5 25.10 26.35
TSLA 141212C00225000 C 12/12/14 225.0 23.45 24.70
TSLA 141212C00227500 C 12/12/14 227.5 21.85 23.10
TSLA 141212C00230000 C 12/12/14 230.0 20.40 21.55
TSLA 141212C00232500 C 12/12/14 232.5 18.95 19.95
TSLA 141212C00235000 C 12/12/14 235.0 17.55 18.60
TSLA 141212C00237500 C 12/12/14 237.5 16.40 17.25
TSLA 141212C00240000 C 12/12/14 240.0 15.40 15.90
TSLA 141212C00242500 C 12/12/14 242.5 14.05 14.70
TSLA 141212C00245000 C 12/12/14 245.0 12.90 13.55
TSLA 141212C00247500 C 12/12/14 247.5 11.60 12.60
TSLA 141212C00250000 C 12/12/14 250.0 10.60 11.45
TSLA 141212C00252500 C 12/12/14 252.5 9.70 10.50
TSLA 141212C00255000 C 12/12/14 255.0 8.85 9.55
TSLA 141212C00257500 C 12/12/14 257.5 8.00 8.75
TSLA 141212C00260000 C 12/12/14 260.0 7.25 7.95
TSLA 141212C00262500 C 12/12/14 262.5 6.60 7.20
TSLA 141212C00265000 C 12/12/14 265.0 5.95 6.55
TSLA 141212C00267500 C 12/12/14 267.5 5.35 5.90
TSLA 141212C00270000 C 12/12/14 270.0 4.80 5.35
TSLA 141212C00272500 C 12/12/14 272.5 4.25 4.80
TSLA 141212C00275000 C 12/12/14 275.0 3.85 4.35
TSLA 141212P00180000 P 12/12/14 180.0 1.87 2.47
TSLA 141212P00185000 P 12/12/14 185.0 2.34 2.89
TSLA 141212P00190000 P 12/12/14 190.0 2.85 3.40
TSLA 141212P00195000 P 12/12/14 195.0 3.50 4.00
TSLA 141212P00197500 P 12/12/14 197.5 3.80 4.35
TSLA 141212P00200000 P 12/12/14 200.0 4.25 4.75
TSLA 141212P00202500 P 12/12/14 202.5 4.65 5.20
TSLA 141212P00205000 P 12/12/14 205.0 5.20 5.75
TSLA 141212P00207500 P 12/12/14 207.5 5.70 6.20
TSLA 141212P00210000 P 12/12/14 210.0 6.20 6.80
TSLA 141212P00212500 P 12/12/14 212.5 6.85 7.40
TSLA 141212P00215000 P 12/12/14 215.0 7.50 8.05
TSLA 141212P00217500 P 12/12/14 217.5 8.15 8.70
TSLA 141212P00220000 P 12/12/14 220.0 8.90 9.50
TSLA 141212P00222500 P 12/12/14 222.5 9.70 10.30
TSLA 141212P00225000 P 12/12/14 225.0 10.55 11.05
TSLA 141212P00227500 P 12/12/14 227.5 11.50 12.10
TSLA 141212P00230000 P 12/12/14 230.0 12.45 12.95
TSLA 141212P00232500 P 12/12/14 232.5 13.50 14.05
TSLA 141212P00235000 P 12/12/14 235.0 14.60 15.25
TSLA 141212P00237500 P 12/12/14 237.5 15.75 16.35
TSLA 141212P00240000 P 12/12/14 240.0 16.95 17.50
TSLA 141212P00242500 P 12/12/14 242.5 18.15 18.80
TSLA 141212P00245000 P 12/12/14 245.0 19.60 20.10
TSLA 141212P00247500 P 12/12/14 247.5 20.90 21.80
TSLA 141212P00250000 P 12/12/14 250.0 22.20 23.30
TSLA 141212P00252500 P 12/12/14 252.5 23.90 24.85
TSLA 141212P00255000 P 12/12/14 255.0 25.55 26.45
TSLA 141212P00257500 P 12/12/14 257.5 26.95 28.15
TSLA 141212P00260000 P 12/12/14 260.0 28.75 29.90
TSLA 141212P00262500 P 12/12/14 262.5 30.65 31.70
TSLA 141212P00265000 P 12/12/14 265.0 32.45 33.55
TSLA 141212P00267500 P 12/12/14 267.5 34.10 35.45
TSLA 141212P00270000 P 12/12/14 270.0 36.25 37.40
TSLA 141212P00272500 P 12/12/14 272.5 37.95 39.40
TSLA 141212P00275000 P 12/12/14 275.0 40.10 41.45
TSLA 141220C00045000 C 12/20/14 45.0 192.20 194.85
TSLA 141220C00050000 C 12/20/14 50.0 187.20 189.85
TSLA 141220C00055000 C 12/20/14 55.0 182.20 184.85
TSLA 141220C00060000 C 12/20/14 60.0 177.20 179.85
TSLA 141220C00065000 C 12/20/14 65.0 172.15 174.85
TSLA 141220C00070000 C 12/20/14 70.0 167.30 169.80
TSLA 141220C00075000 C 12/20/14 75.0 162.15 164.85
TSLA 141220C00080000 C 12/20/14 80.0 157.25 159.90
TSLA 141220C00085000 C 12/20/14 85.0 152.35 154.85
TSLA 141220C00090000 C 12/20/14 90.0 147.25 149.90
TSLA 141220C00095000 C 12/20/14 95.0 142.40 144.90
TSLA 141220C00100000 C 12/20/14 100.0 137.30 139.95
TSLA 141220C00105000 C 12/20/14 105.0 132.45 134.95
TSLA 141220C00110000 C 12/20/14 110.0 127.40 130.05
TSLA 141220C00115000 C 12/20/14 115.0 122.65 124.80
TSLA 141220C00120000 C 12/20/14 120.0 117.70 119.85
TSLA 141220C00125000 C 12/20/14 125.0 112.80 114.90
TSLA 141220C00130000 C 12/20/14 130.0 108.05 109.50
TSLA 141220C00135000 C 12/20/14 135.0 103.20 104.60
TSLA 141220C00140000 C 12/20/14 140.0 98.15 99.65
TSLA 141220C00145000 C 12/20/14 145.0 93.40 94.85
TSLA 141220C00150000 C 12/20/14 150.0 88.40 89.90
TSLA 141220C00155000 C 12/20/14 155.0 83.55 85.05
TSLA 141220C00160000 C 12/20/14 160.0 78.80 80.35
TSLA 141220C00165000 C 12/20/14 165.0 74.00 75.45
TSLA 141220C00170000 C 12/20/14 170.0 69.25 70.80
TSLA 141220C00175000 C 12/20/14 175.0 64.55 66.05
TSLA 141220C00180000 C 12/20/14 180.0 59.95 61.50
TSLA 141220C00185000 C 12/20/14 185.0 55.45 56.95
TSLA 141220C00190000 C 12/20/14 190.0 51.00 52.50
TSLA 141220C00195000 C 12/20/14 195.0 46.70 48.10
TSLA 141220C00200000 C 12/20/14 200.0 42.50 43.65
TSLA 141220C00205000 C 12/20/14 205.0 38.50 39.60
TSLA 141220C00210000 C 12/20/14 210.0 34.60 35.70
TSLA 141220C00215000 C 12/20/14 215.0 30.95 31.85
TSLA 141220C00220000 C 12/20/14 220.0 27.50 28.45
TSLA 141220C00225000 C 12/20/14 225.0 24.35 25.10
TSLA 141220C00230000 C 12/20/14 230.0 21.40 21.95
TSLA 141220C00235000 C 12/20/14 235.0 18.55 19.10
TSLA 141220C00240000 C 12/20/14 240.0 16.10 16.50
TSLA 141220C00245000 C 12/20/14 245.0 13.80 14.25
TSLA 141220C00250000 C 12/20/14 250.0 11.50 11.95
TSLA 141220C00255000 C 12/20/14 255.0 9.80 10.05
TSLA 141220C00260000 C 12/20/14 260.0 8.10 8.45
TSLA 141220C00265000 C 12/20/14 265.0 6.70 7.00
TSLA 141220C00270000 C 12/20/14 270.0 5.45 5.75
TSLA 141220C00275000 C 12/20/14 275.0 4.45 4.75
TSLA 141220C00280000 C 12/20/14 280.0 3.60 3.85
TSLA 141220C00285000 C 12/20/14 285.0 2.91 3.10
TSLA 141220C00290000 C 12/20/14 290.0 2.32 2.53
TSLA 141220C00295000 C 12/20/14 295.0 1.74 2.05
TSLA 141220C00300000 C 12/20/14 300.0 1.40 1.65
TSLA 141220C00305000 C 12/20/14 305.0 1.07 1.38
TSLA 141220C00310000 C 12/20/14 310.0 0.82 1.11
TSLA 141220C00315000 C 12/20/14 315.0 0.60 0.95
TSLA 141220C00320000 C 12/20/14 320.0 0.44 0.70
TSLA 141220C00325000 C 12/20/14 325.0 0.30 0.67
TSLA 141220C00330000 C 12/20/14 330.0 0.22 0.57
TSLA 141220C00335000 C 12/20/14 335.0 0.16 0.42
TSLA 141220C00340000 C 12/20/14 340.0 0.10 0.37
TSLA 141220C00345000 C 12/20/14 345.0 0.04 0.33
TSLA 141220C00350000 C 12/20/14 350.0 0.03 0.23
TSLA 141220C00355000 C 12/20/14 355.0 0.01 0.28
TSLA 141220C00360000 C 12/20/14 360.0 0.00 0.31
TSLA 141220C00365000 C 12/20/14 365.0 0.00 0.29
TSLA 141220C00370000 C 12/20/14 370.0 0.00 0.24
TSLA 141220C00375000 C 12/20/14 375.0 0.00 0.24
TSLA 141220C00380000 C 12/20/14 380.0 0.00 0.23
TSLA 141220C00385000 C 12/20/14 385.0 0.00 0.22
TSLA 141220C00390000 C 12/20/14 390.0 0.00 0.21
TSLA 141220C00395000 C 12/20/14 395.0 0.00 0.21
TSLA 141220C00400000 C 12/20/14 400.0 0.00 0.10
TSLA 141220C00405000 C 12/20/14 405.0 0.00 0.19
TSLA 141220C00410000 C 12/20/14 410.0 0.00 0.19
TSLA 141220C00415000 C 12/20/14 415.0 0.00 0.18
TSLA 141220C00420000 C 12/20/14 420.0 0.00 0.18
TSLA 141220C00425000 C 12/20/14 425.0 0.00 0.18
TSLA 141220C00430000 C 12/20/14 430.0 0.00 0.17
TSLA 141220C00435000 C 12/20/14 435.0 0.00 0.17
TSLA 141220C00440000 C 12/20/14 440.0 0.00 0.17
TSLA 141220C00445000 C 12/20/14 445.0 0.00 0.16
TSLA 141220C00450000 C 12/20/14 450.0 0.00 0.16
TSLA 141220C00455000 C 12/20/14 455.0 0.00 0.15
TSLA 141220C00460000 C 12/20/14 460.0 0.00 0.14
TSLA 141220C00465000 C 12/20/14 465.0 0.00 0.14
TSLA 141220C00470000 C 12/20/14 470.0 0.00 0.14
TSLA 141220C00475000 C 12/20/14 475.0 0.00 0.13
TSLA 141220C00480000 C 12/20/14 480.0 0.00 0.13
TSLA 141220C00485000 C 12/20/14 485.0 0.00 0.14
TSLA 141220C00490000 C 12/20/14 490.0 0.00 0.13
TSLA 141220C00495000 C 12/20/14 495.0 0.00 0.13
TSLA 141220C00500000 C 12/20/14 500.0 0.00 0.13
TSLA 141220C00505000 C 12/20/14 505.0 0.00 0.13
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 0.03
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 0.20
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.21
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.21
TSLA 141220P00095000 P 12/20/14 95.0 0.00 0.24
TSLA 141220P00100000 P 12/20/14 100.0 0.04 0.33
TSLA 141220P00105000 P 12/20/14 105.0 0.06 0.33
TSLA 141220P00110000 P 12/20/14 110.0 0.10 0.40
TSLA 141220P00115000 P 12/20/14 115.0 0.15 0.45
TSLA 141220P00120000 P 12/20/14 120.0 0.21 0.50
TSLA 141220P00125000 P 12/20/14 125.0 0.27 0.56
TSLA 141220P00130000 P 12/20/14 130.0 0.25 0.60
TSLA 141220P00135000 P 12/20/14 135.0 0.42 0.71
TSLA 141220P00140000 P 12/20/14 140.0 0.54 0.81
TSLA 141220P00145000 P 12/20/14 145.0 0.64 0.93
TSLA 141220P00150000 P 12/20/14 150.0 0.75 1.07
TSLA 141220P00155000 P 12/20/14 155.0 0.95 1.22
TSLA 141220P00160000 P 12/20/14 160.0 1.05 1.39
TSLA 141220P00165000 P 12/20/14 165.0 1.28 1.61
TSLA 141220P00170000 P 12/20/14 170.0 1.58 1.89
TSLA 141220P00175000 P 12/20/14 175.0 1.91 2.20
TSLA 141220P00180000 P 12/20/14 180.0 2.32 2.58
TSLA 141220P00185000 P 12/20/14 185.0 2.71 2.95
TSLA 141220P00190000 P 12/20/14 190.0 3.30 3.55
TSLA 141220P00195000 P 12/20/14 195.0 3.95 4.20
TSLA 141220P00200000 P 12/20/14 200.0 4.75 5.05
TSLA 141220P00205000 P 12/20/14 205.0 5.60 5.95
TSLA 141220P00210000 P 12/20/14 210.0 6.75 7.05
TSLA 141220P00215000 P 12/20/14 215.0 8.00 8.35
TSLA 141220P00220000 P 12/20/14 220.0 9.50 9.85
TSLA 141220P00225000 P 12/20/14 225.0 11.20 11.50
TSLA 141220P00230000 P 12/20/14 230.0 13.10 13.45
TSLA 141220P00235000 P 12/20/14 235.0 15.40 15.65
TSLA 141220P00240000 P 12/20/14 240.0 17.65 18.00
TSLA 141220P00245000 P 12/20/14 245.0 20.15 20.60
TSLA 141220P00250000 P 12/20/14 250.0 22.90 23.50
TSLA 141220P00255000 P 12/20/14 255.0 26.00 26.80
TSLA 141220P00260000 P 12/20/14 260.0 29.50 30.40
TSLA 141220P00265000 P 12/20/14 265.0 33.15 34.10
TSLA 141220P00270000 P 12/20/14 270.0 36.80 37.90
TSLA 141220P00275000 P 12/20/14 275.0 40.85 41.95
TSLA 141220P00280000 P 12/20/14 280.0 44.75 46.05
TSLA 141220P00285000 P 12/20/14 285.0 49.15 50.40
TSLA 141220P00290000 P 12/20/14 290.0 53.40 54.85
TSLA 141220P00295000 P 12/20/14 295.0 58.00 59.35
TSLA 141220P00300000 P 12/20/14 300.0 62.55 64.00
TSLA 141220P00305000 P 12/20/14 305.0 67.20 68.70
TSLA 141220P00310000 P 12/20/14 310.0 72.00 73.40
TSLA 141220P00315000 P 12/20/14 315.0 76.45 78.20
TSLA 141220P00320000 P 12/20/14 320.0 81.55 83.05
TSLA 141220P00325000 P 12/20/14 325.0 86.40 87.80
TSLA 141220P00330000 P 12/20/14 330.0 91.35 92.85
TSLA 141220P00335000 P 12/20/14 335.0 96.25 97.80
TSLA 141220P00340000 P 12/20/14 340.0 100.75 102.90
TSLA 141220P00345000 P 12/20/14 345.0 105.70 107.85
TSLA 141220P00350000 P 12/20/14 350.0 110.65 112.80
TSLA 141220P00355000 P 12/20/14 355.0 115.60 117.75
TSLA 141220P00360000 P 12/20/14 360.0 120.55 122.70
TSLA 141220P00365000 P 12/20/14 365.0 125.55 127.70
TSLA 141220P00370000 P 12/20/14 370.0 130.35 132.85
TSLA 141220P00375000 P 12/20/14 375.0 135.30 138.00
TSLA 141220P00380000 P 12/20/14 380.0 140.30 142.95
TSLA 141220P00385000 P 12/20/14 385.0 145.25 147.90
TSLA 141220P00390000 P 12/20/14 390.0 150.25 152.95
TSLA 141220P00395000 P 12/20/14 395.0 155.00 158.55
TSLA 141220P00400000 P 12/20/14 400.0 160.25 162.95
TSLA 141220P00405000 P 12/20/14 405.0 165.25 167.90
TSLA 141220P00410000 P 12/20/14 410.0 170.25 172.90
TSLA 141220P00415000 P 12/20/14 415.0 175.20 177.85
TSLA 141220P00420000 P 12/20/14 420.0 180.20 182.85
TSLA 141220P00425000 P 12/20/14 425.0 185.20 187.90
TSLA 141220P00430000 P 12/20/14 430.0 190.20 192.90
TSLA 141220P00435000 P 12/20/14 435.0 195.25 197.75
TSLA 141220P00440000 P 12/20/14 440.0 200.25 202.75
TSLA 141220P00445000 P 12/20/14 445.0 205.20 207.90
TSLA 141220P00450000 P 12/20/14 450.0 210.20 212.90
TSLA 141220P00455000 P 12/20/14 455.0 215.20 217.90
TSLA 141220P00460000 P 12/20/14 460.0 220.20 222.90
TSLA 141220P00465000 P 12/20/14 465.0 225.20 227.85
TSLA 141220P00470000 P 12/20/14 470.0 230.20 232.85
TSLA 141220P00475000 P 12/20/14 475.0 235.20 237.85
TSLA 141220P00480000 P 12/20/14 480.0 240.20 242.85
TSLA 141220P00485000 P 12/20/14 485.0 245.20 247.85
TSLA 141220P00490000 P 12/20/14 490.0 250.20 252.85
TSLA 141220P00495000 P 12/20/14 495.0 255.20 257.85
TSLA 141220P00500000 P 12/20/14 500.0 260.20 262.85
TSLA 141220P00505000 P 12/20/14 505.0 265.20 267.85
TSLA 150117C00010000 C 01/17/15 10.0 227.20 229.85
TSLA 150117C00012500 C 01/17/15 12.5 224.70 227.35
TSLA 150117C00015000 C 01/17/15 15.0 222.20 224.85
TSLA 150117C00018000 C 01/17/15 18.0 219.20 221.85
TSLA 150117C00020000 C 01/17/15 20.0 217.20 219.85
TSLA 150117C00023000 C 01/17/15 23.0 214.20 216.85
TSLA 150117C00025000 C 01/17/15 25.0 212.20 214.85
TSLA 150117C00028000 C 01/17/15 28.0 209.20 211.85
TSLA 150117C00030000 C 01/17/15 30.0 207.20 209.85
TSLA 150117C00032000 C 01/17/15 32.0 205.20 207.85
TSLA 150117C00035000 C 01/17/15 35.0 202.20 204.85
TSLA 150117C00037000 C 01/17/15 37.0 200.20 202.85
TSLA 150117C00040000 C 01/17/15 40.0 197.20 199.85
TSLA 150117C00042000 C 01/17/15 42.0 195.20 197.85
TSLA 150117C00045000 C 01/17/15 45.0 192.20 194.85
TSLA 150117C00047000 C 01/17/15 47.0 190.20 192.85
TSLA 150117C00050000 C 01/17/15 50.0 187.20 189.85
TSLA 150117C00052500 C 01/17/15 52.5 184.65 187.35
TSLA 150117C00055000 C 01/17/15 55.0 182.15 184.85
TSLA 150117C00057500 C 01/17/15 57.5 179.80 182.30
TSLA 150117C00060000 C 01/17/15 60.0 177.15 179.85
TSLA 150117C00062500 C 01/17/15 62.5 174.70 177.35
TSLA 150117C00065000 C 01/17/15 65.0 172.25 174.90
TSLA 150117C00067500 C 01/17/15 67.5 169.70 172.40
TSLA 150117C00070000 C 01/17/15 70.0 167.35 169.85
TSLA 150117C00072500 C 01/17/15 72.5 164.70 167.40
TSLA 150117C00075000 C 01/17/15 75.0 162.30 164.95
TSLA 150117C00077500 C 01/17/15 77.5 159.75 162.45
TSLA 150117C00080000 C 01/17/15 80.0 157.25 159.95
TSLA 150117C00082500 C 01/17/15 82.5 154.85 157.50
TSLA 150117C00085000 C 01/17/15 85.0 152.30 155.00
TSLA 150117C00087500 C 01/17/15 87.5 149.00 153.15
TSLA 150117C00090000 C 01/17/15 90.0 147.40 150.05
TSLA 150117C00092500 C 01/17/15 92.5 145.00 147.50
TSLA 150117C00095000 C 01/17/15 95.0 142.35 145.05
TSLA 150117C00097500 C 01/17/15 97.5 139.95 142.60
TSLA 150117C00100000 C 01/17/15 100.0 137.80 139.75
TSLA 150117C00105000 C 01/17/15 105.0 132.85 134.60
TSLA 150117C00110000 C 01/17/15 110.0 128.15 129.35
TSLA 150117C00115000 C 01/17/15 115.0 123.05 124.45
TSLA 150117C00120000 C 01/17/15 120.0 118.20 119.55
TSLA 150117C00125000 C 01/17/15 125.0 113.20 114.70
TSLA 150117C00130000 C 01/17/15 130.0 108.25 109.70
TSLA 150117C00135000 C 01/17/15 135.0 103.50 104.85
TSLA 150117C00140000 C 01/17/15 140.0 98.50 100.00
TSLA 150117C00145000 C 01/17/15 145.0 93.80 95.15
TSLA 150117C00150000 C 01/17/15 150.0 89.05 90.25
TSLA 150117C00155000 C 01/17/15 155.0 84.15 85.60
TSLA 150117C00160000 C 01/17/15 160.0 79.40 80.90
TSLA 150117C00165000 C 01/17/15 165.0 74.85 76.20
TSLA 150117C00170000 C 01/17/15 170.0 70.10 71.65
TSLA 150117C00175000 C 01/17/15 175.0 65.70 66.90
TSLA 150117C00180000 C 01/17/15 180.0 61.25 62.65
TSLA 150117C00185000 C 01/17/15 185.0 56.90 58.05
TSLA 150117C00190000 C 01/17/15 190.0 52.50 53.75
TSLA 150117C00195000 C 01/17/15 195.0 48.40 49.55
TSLA 150117C00200000 C 01/17/15 200.0 44.40 45.50
TSLA 150117C00205000 C 01/17/15 205.0 40.65 41.75
TSLA 150117C00210000 C 01/17/15 210.0 37.25 37.95
TSLA 150117C00215000 C 01/17/15 215.0 33.55 34.40
TSLA 150117C00220000 C 01/17/15 220.0 30.25 30.90
TSLA 150117C00225000 C 01/17/15 225.0 27.25 27.80
TSLA 150117C00230000 C 01/17/15 230.0 24.10 24.85
TSLA 150117C00235000 C 01/17/15 235.0 21.60 22.00
TSLA 150117C00240000 C 01/17/15 240.0 18.95 19.40
TSLA 150117C00245000 C 01/17/15 245.0 16.75 17.05
TSLA 150117C00250000 C 01/17/15 250.0 14.60 14.95
TSLA 150117C00255000 C 01/17/15 255.0 12.65 13.00
TSLA 150117C00260000 C 01/17/15 260.0 10.90 11.25
TSLA 150117C00265000 C 01/17/15 265.0 9.40 9.70
TSLA 150117C00270000 C 01/17/15 270.0 8.00 8.30
TSLA 150117C00275000 C 01/17/15 275.0 6.80 7.10
TSLA 150117C00280000 C 01/17/15 280.0 5.80 6.00
TSLA 150117C00285000 C 01/17/15 285.0 4.85 5.10
TSLA 150117C00290000 C 01/17/15 290.0 4.05 4.30
TSLA 150117C00295000 C 01/17/15 295.0 3.30 3.65
TSLA 150117C00300000 C 01/17/15 300.0 2.80 3.05
TSLA 150117C00305000 C 01/17/15 305.0 2.30 2.54
TSLA 150117C00310000 C 01/17/15 310.0 1.89 2.16
TSLA 150117C00315000 C 01/17/15 315.0 1.54 1.81
TSLA 150117C00320000 C 01/17/15 320.0 1.25 1.57
TSLA 150117C00325000 C 01/17/15 325.0 1.01 1.32
TSLA 150117C00330000 C 01/17/15 330.0 0.81 1.16
TSLA 150117C00335000 C 01/17/15 335.0 0.65 0.99
TSLA 150117C00340000 C 01/17/15 340.0 0.52 0.87
TSLA 150117C00345000 C 01/17/15 345.0 0.39 0.76
TSLA 150117C00350000 C 01/17/15 350.0 0.30 0.67
TSLA 150117C00355000 C 01/17/15 355.0 0.22 0.54
TSLA 150117C00360000 C 01/17/15 360.0 0.15 0.55
TSLA 150117C00365000 C 01/17/15 365.0 0.13 0.41
TSLA 150117C00370000 C 01/17/15 370.0 0.07 0.38
TSLA 150117C00375000 C 01/17/15 375.0 0.04 0.34
TSLA 150117C00380000 C 01/17/15 380.0 0.02 0.38
TSLA 150117C00385000 C 01/17/15 385.0 0.00 0.30
TSLA 150117C00390000 C 01/17/15 390.0 0.05 0.34
TSLA 150117C00395000 C 01/17/15 395.0 0.00 0.32
TSLA 150117C00400000 C 01/17/15 400.0 0.00 0.24
TSLA 150117C00405000 C 01/17/15 405.0 0.00 0.26
TSLA 150117C00410000 C 01/17/15 410.0 0.00 0.25
TSLA 150117C00415000 C 01/17/15 415.0 0.00 0.25
TSLA 150117C00420000 C 01/17/15 420.0 0.00 0.24
TSLA 150117C00425000 C 01/17/15 425.0 0.00 0.23
TSLA 150117C00430000 C 01/17/15 430.0 0.00 0.23
TSLA 150117C00435000 C 01/17/15 435.0 0.00 0.23
TSLA 150117C00440000 C 01/17/15 440.0 0.00 0.22
TSLA 150117C00445000 C 01/17/15 445.0 0.00 0.22
TSLA 150117C00450000 C 01/17/15 450.0 0.00 0.23
TSLA 150117C00455000 C 01/17/15 455.0 0.00 0.21
TSLA 150117C00460000 C 01/17/15 460.0 0.00 0.21
TSLA 150117C00465000 C 01/17/15 465.0 0.00 0.22
TSLA 150117C00470000 C 01/17/15 470.0 0.00 0.20
TSLA 150117C00475000 C 01/17/15 475.0 0.00 0.20
TSLA 150117C00480000 C 01/17/15 480.0 0.00 0.20
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.20
TSLA 150117C00490000 C 01/17/15 490.0 0.00 0.20
TSLA 150117C00495000 C 01/17/15 495.0 0.00 0.19
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.21
TSLA 150117C00505000 C 01/17/15 505.0 0.00 0.19
TSLA 150117C00510000 C 01/17/15 510.0 0.00 0.19
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.19
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.13
TSLA 150117P00015000 P 01/17/15 15.0 0.00 0.13
TSLA 150117P00018000 P 01/17/15 18.0 0.00 0.04
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.13
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.13
TSLA 150117P00025000 P 01/17/15 25.0 0.00 0.13
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.13
TSLA 150117P00030000 P 01/17/15 30.0 0.00 0.13
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.13
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.13
TSLA 150117P00037000 P 01/17/15 37.0 0.00 0.13
TSLA 150117P00040000 P 01/17/15 40.0 0.00 0.13
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.13
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.12
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.00 0.13
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.13
TSLA 150117P00055000 P 01/17/15 55.0 0.00 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 0.14
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.14
TSLA 150117P00070000 P 01/17/15 70.0 0.01 0.24
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.24
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.19
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.22
TSLA 150117P00080000 P 01/17/15 80.0 0.02 0.28
TSLA 150117P00082500 P 01/17/15 82.5 0.01 0.33
TSLA 150117P00085000 P 01/17/15 85.0 0.05 0.36
TSLA 150117P00087500 P 01/17/15 87.5 0.04 0.35
TSLA 150117P00090000 P 01/17/15 90.0 0.06 0.37
TSLA 150117P00092500 P 01/17/15 92.5 0.12 0.31
TSLA 150117P00095000 P 01/17/15 95.0 0.12 0.43
TSLA 150117P00097500 P 01/17/15 97.5 0.14 0.46
TSLA 150117P00100000 P 01/17/15 100.0 0.20 0.38
TSLA 150117P00105000 P 01/17/15 105.0 0.19 0.50
TSLA 150117P00110000 P 01/17/15 110.0 0.26 0.60
TSLA 150117P00115000 P 01/17/15 115.0 0.34 0.67
TSLA 150117P00120000 P 01/17/15 120.0 0.43 0.76
TSLA 150117P00125000 P 01/17/15 125.0 0.46 0.86
TSLA 150117P00130000 P 01/17/15 130.0 0.63 0.97
TSLA 150117P00135000 P 01/17/15 135.0 0.72 1.10
TSLA 150117P00140000 P 01/17/15 140.0 0.95 1.26
TSLA 150117P00145000 P 01/17/15 145.0 1.11 1.43
TSLA 150117P00150000 P 01/17/15 150.0 1.29 1.63
TSLA 150117P00155000 P 01/17/15 155.0 1.53 1.86
TSLA 150117P00160000 P 01/17/15 160.0 1.79 2.08
TSLA 150117P00165000 P 01/17/15 165.0 2.14 2.46
TSLA 150117P00170000 P 01/17/15 170.0 2.54 2.84
TSLA 150117P00175000 P 01/17/15 175.0 3.00 3.30
TSLA 150117P00180000 P 01/17/15 180.0 3.55 3.80
TSLA 150117P00185000 P 01/17/15 185.0 4.15 4.35
TSLA 150117P00190000 P 01/17/15 190.0 4.90 5.10
TSLA 150117P00195000 P 01/17/15 195.0 5.70 5.90
TSLA 150117P00200000 P 01/17/15 200.0 6.70 6.90
TSLA 150117P00205000 P 01/17/15 205.0 7.85 8.10
TSLA 150117P00210000 P 01/17/15 210.0 9.10 9.40
TSLA 150117P00215000 P 01/17/15 215.0 10.50 10.80
TSLA 150117P00220000 P 01/17/15 220.0 12.25 12.50
TSLA 150117P00225000 P 01/17/15 225.0 14.05 14.35
TSLA 150117P00230000 P 01/17/15 230.0 16.05 16.40
TSLA 150117P00235000 P 01/17/15 235.0 18.30 18.65
TSLA 150117P00240000 P 01/17/15 240.0 20.70 21.10
TSLA 150117P00245000 P 01/17/15 245.0 23.25 24.00
TSLA 150117P00250000 P 01/17/15 250.0 26.15 26.85
TSLA 150117P00255000 P 01/17/15 255.0 29.30 30.00
TSLA 150117P00260000 P 01/17/15 260.0 32.40 33.00
TSLA 150117P00265000 P 01/17/15 265.0 35.95 36.60
TSLA 150117P00270000 P 01/17/15 270.0 39.50 40.15
TSLA 150117P00275000 P 01/17/15 275.0 43.30 44.30
TSLA 150117P00280000 P 01/17/15 280.0 47.05 48.25
TSLA 150117P00285000 P 01/17/15 285.0 51.10 52.35
TSLA 150117P00290000 P 01/17/15 290.0 55.30 56.60
TSLA 150117P00295000 P 01/17/15 295.0 59.60 61.00
TSLA 150117P00300000 P 01/17/15 300.0 64.10 65.40
TSLA 150117P00305000 P 01/17/15 305.0 68.55 69.95
TSLA 150117P00310000 P 01/17/15 310.0 73.15 74.60
TSLA 150117P00315000 P 01/17/15 315.0 77.35 79.25
TSLA 150117P00320000 P 01/17/15 320.0 82.05 83.95
TSLA 150117P00325000 P 01/17/15 325.0 86.80 88.75
TSLA 150117P00330000 P 01/17/15 330.0 91.85 93.25
TSLA 150117P00335000 P 01/17/15 335.0 96.65 98.45
TSLA 150117P00340000 P 01/17/15 340.0 101.70 103.20
TSLA 150117P00345000 P 01/17/15 345.0 106.60 107.90
TSLA 150117P00350000 P 01/17/15 350.0 111.20 113.00
TSLA 150117P00355000 P 01/17/15 355.0 116.05 117.90
TSLA 150117P00360000 P 01/17/15 360.0 121.20 122.75
TSLA 150117P00365000 P 01/17/15 365.0 126.25 127.85
TSLA 150117P00370000 P 01/17/15 370.0 131.20 132.75
TSLA 150117P00375000 P 01/17/15 375.0 136.20 137.55
TSLA 150117P00380000 P 01/17/15 380.0 141.15 142.60
TSLA 150117P00385000 P 01/17/15 385.0 146.00 147.50
TSLA 150117P00390000 P 01/17/15 390.0 150.70 152.85
TSLA 150117P00395000 P 01/17/15 395.0 155.65 157.80
TSLA 150117P00400000 P 01/17/15 400.0 160.65 162.80
TSLA 150117P00405000 P 01/17/15 405.0 165.30 167.95
TSLA 150117P00410000 P 01/17/15 410.0 170.30 173.00
TSLA 150117P00415000 P 01/17/15 415.0 175.35 177.85
TSLA 150117P00420000 P 01/17/15 420.0 180.05 183.60
TSLA 150117P00425000 P 01/17/15 425.0 185.30 187.95
TSLA 150117P00430000 P 01/17/15 430.0 190.25 192.90
TSLA 150117P00435000 P 01/17/15 435.0 195.25 197.95
TSLA 150117P00440000 P 01/17/15 440.0 200.25 202.95
TSLA 150117P00445000 P 01/17/15 445.0 205.30 207.80
TSLA 150117P00450000 P 01/17/15 450.0 210.25 212.95
TSLA 150117P00455000 P 01/17/15 455.0 215.25 217.95
TSLA 150117P00460000 P 01/17/15 460.0 220.25 222.90
TSLA 150117P00465000 P 01/17/15 465.0 225.25 227.90
TSLA 150117P00470000 P 01/17/15 470.0 230.20 232.85
TSLA 150117P00475000 P 01/17/15 475.0 235.20 237.85
TSLA 150117P00480000 P 01/17/15 480.0 240.20 242.90
TSLA 150117P00485000 P 01/17/15 485.0 245.20 247.90
TSLA 150117P00490000 P 01/17/15 490.0 250.25 252.75
TSLA 150117P00495000 P 01/17/15 495.0 255.25 257.75
TSLA 150117P00500000 P 01/17/15 500.0 260.25 262.75
TSLA 150117P00505000 P 01/17/15 505.0 265.20 267.90
TSLA 150117P00510000 P 01/17/15 510.0 270.20 272.90
TSLA 150117P00515000 P 01/17/15 515.0 275.20 277.90
TSLA 150320C00005000 C 03/20/15 5.0 231.35 235.70
TSLA 150320C00010000 C 03/20/15 10.0 226.30 230.70
TSLA 150320C00015000 C 03/20/15 15.0 221.30 225.70
TSLA 150320C00020000 C 03/20/15 20.0 216.40 220.65
TSLA 150320C00022500 C 03/20/15 22.5 214.15 218.00
TSLA 150320C00025000 C 03/20/15 25.0 211.35 215.70
TSLA 150320C00030000 C 03/20/15 30.0 206.25 210.70
TSLA 150320C00035000 C 03/20/15 35.0 201.55 205.70
TSLA 150320C00040000 C 03/20/15 40.0 196.30 200.70
TSLA 150320C00045000 C 03/20/15 45.0 191.30 195.70
TSLA 150320C00050000 C 03/20/15 50.0 186.30 190.70
TSLA 150320C00055000 C 03/20/15 55.0 181.35 185.70
TSLA 150320C00060000 C 03/20/15 60.0 176.60 180.70
TSLA 150320C00065000 C 03/20/15 65.0 171.60 175.70
TSLA 150320C00070000 C 03/20/15 70.0 166.35 170.75
TSLA 150320C00075000 C 03/20/15 75.0 161.45 165.75
TSLA 150320C00080000 C 03/20/15 80.0 156.60 160.80
TSLA 150320C00085000 C 03/20/15 85.0 152.00 155.30
TSLA 150320C00090000 C 03/20/15 90.0 147.70 149.85
TSLA 150320C00095000 C 03/20/15 95.0 142.75 144.90
TSLA 150320C00100000 C 03/20/15 100.0 137.85 140.00
TSLA 150320C00105000 C 03/20/15 105.0 133.15 134.90
TSLA 150320C00110000 C 03/20/15 110.0 128.15 130.10
TSLA 150320C00115000 C 03/20/15 115.0 123.30 125.25
TSLA 150320C00120000 C 03/20/15 120.0 118.55 120.35
TSLA 150320C00125000 C 03/20/15 125.0 113.75 115.55
TSLA 150320C00130000 C 03/20/15 130.0 108.95 110.85
TSLA 150320C00135000 C 03/20/15 135.0 104.20 106.15
TSLA 150320C00140000 C 03/20/15 140.0 99.55 101.10
TSLA 150320C00145000 C 03/20/15 145.0 94.90 96.45
TSLA 150320C00150000 C 03/20/15 150.0 90.25 91.95
TSLA 150320C00155000 C 03/20/15 155.0 85.80 87.45
TSLA 150320C00160000 C 03/20/15 160.0 81.40 83.05
TSLA 150320C00165000 C 03/20/15 165.0 77.10 78.40
TSLA 150320C00170000 C 03/20/15 170.0 72.80 74.10
TSLA 150320C00175000 C 03/20/15 175.0 68.60 70.15
TSLA 150320C00180000 C 03/20/15 180.0 64.55 65.80
TSLA 150320C00185000 C 03/20/15 185.0 60.55 61.70
TSLA 150320C00190000 C 03/20/15 190.0 56.75 58.15
TSLA 150320C00195000 C 03/20/15 195.0 53.00 54.35
TSLA 150320C00200000 C 03/20/15 200.0 49.40 50.65
TSLA 150320C00205000 C 03/20/15 205.0 45.95 47.20
TSLA 150320C00210000 C 03/20/15 210.0 42.65 43.85
TSLA 150320C00215000 C 03/20/15 215.0 39.45 40.60
TSLA 150320C00220000 C 03/20/15 220.0 36.45 37.45
TSLA 150320C00225000 C 03/20/15 225.0 33.60 34.45
TSLA 150320C00230000 C 03/20/15 230.0 30.85 31.80
TSLA 150320C00235000 C 03/20/15 235.0 28.30 29.15
TSLA 150320C00240000 C 03/20/15 240.0 26.10 26.70
TSLA 150320C00245000 C 03/20/15 245.0 23.70 24.40
TSLA 150320C00250000 C 03/20/15 250.0 21.70 22.30
TSLA 150320C00255000 C 03/20/15 255.0 19.60 20.30
TSLA 150320C00260000 C 03/20/15 260.0 17.75 18.50
TSLA 150320C00265000 C 03/20/15 265.0 16.05 16.75
TSLA 150320C00270000 C 03/20/15 270.0 14.50 15.10
TSLA 150320C00275000 C 03/20/15 275.0 13.10 13.70
TSLA 150320C00280000 C 03/20/15 280.0 11.75 12.30
TSLA 150320C00285000 C 03/20/15 285.0 10.60 11.10
TSLA 150320C00290000 C 03/20/15 290.0 9.55 9.95
TSLA 150320C00295000 C 03/20/15 295.0 8.55 8.95
TSLA 150320C00300000 C 03/20/15 300.0 7.65 8.00
TSLA 150320C00305000 C 03/20/15 305.0 6.85 7.20
TSLA 150320C00310000 C 03/20/15 310.0 6.10 6.45
TSLA 150320C00315000 C 03/20/15 315.0 5.45 5.75
TSLA 150320C00320000 C 03/20/15 320.0 4.85 5.15
TSLA 150320C00325000 C 03/20/15 325.0 4.30 4.60
TSLA 150320C00330000 C 03/20/15 330.0 3.80 4.15
TSLA 150320C00335000 C 03/20/15 335.0 3.40 3.70
TSLA 150320C00340000 C 03/20/15 340.0 3.00 3.30
TSLA 150320C00345000 C 03/20/15 345.0 2.65 2.95
TSLA 150320C00350000 C 03/20/15 350.0 2.39 2.68
TSLA 150320C00355000 C 03/20/15 355.0 2.11 2.40
TSLA 150320C00360000 C 03/20/15 360.0 1.86 2.15
TSLA 150320C00365000 C 03/20/15 365.0 1.63 1.95
TSLA 150320C00370000 C 03/20/15 370.0 1.43 1.77
TSLA 150320C00375000 C 03/20/15 375.0 1.25 1.60
TSLA 150320C00380000 C 03/20/15 380.0 1.09 1.43
TSLA 150320C00385000 C 03/20/15 385.0 0.97 1.29
TSLA 150320C00390000 C 03/20/15 390.0 0.85 1.17
TSLA 150320C00395000 C 03/20/15 395.0 0.73 1.10
TSLA 150320C00400000 C 03/20/15 400.0 0.64 0.92
TSLA 150320C00405000 C 03/20/15 405.0 0.55 0.88
TSLA 150320C00410000 C 03/20/15 410.0 0.47 0.83
TSLA 150320C00415000 C 03/20/15 415.0 0.41 0.73
TSLA 150320C00420000 C 03/20/15 420.0 0.34 0.68
TSLA 150320C00425000 C 03/20/15 425.0 0.28 0.63
TSLA 150320C00430000 C 03/20/15 430.0 0.23 0.61
TSLA 150320C00435000 C 03/20/15 435.0 0.19 0.54
TSLA 150320C00440000 C 03/20/15 440.0 0.15 0.48
TSLA 150320C00445000 C 03/20/15 445.0 0.12 0.45
TSLA 150320C00450000 C 03/20/15 450.0 0.08 0.48
TSLA 150320C00455000 C 03/20/15 455.0 0.06 0.46
TSLA 150320C00460000 C 03/20/15 460.0 0.04 0.41
TSLA 150320C00465000 C 03/20/15 465.0 0.01 0.41
TSLA 150320C00470000 C 03/20/15 470.0 0.00 0.39
TSLA 150320C00475000 C 03/20/15 475.0 0.01 0.37
TSLA 150320C00480000 C 03/20/15 480.0 0.01 0.36
TSLA 150320C00485000 C 03/20/15 485.0 0.00 0.35
TSLA 150320C00490000 C 03/20/15 490.0 0.00 0.34
TSLA 150320C00495000 C 03/20/15 495.0 0.00 0.32
TSLA 150320C00500000 C 03/20/15 500.0 0.05 0.31
TSLA 150320C00505000 C 03/20/15 505.0 0.00 0.30
TSLA 150320C00510000 C 03/20/15 510.0 0.00 0.30
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.29
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.28
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.26
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.27
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.25
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.25
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.25
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.25
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.25
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.24
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.21
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.21
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.21
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.22
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.22
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.23
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.24
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.26
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.27
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.18
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.32
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.35
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.39
TSLA 150320P00070000 P 03/20/15 70.0 0.05 0.43
TSLA 150320P00075000 P 03/20/15 75.0 0.08 0.48
TSLA 150320P00080000 P 03/20/15 80.0 0.14 0.54
TSLA 150320P00085000 P 03/20/15 85.0 0.23 0.61
TSLA 150320P00090000 P 03/20/15 90.0 0.29 0.69
TSLA 150320P00095000 P 03/20/15 95.0 0.38 0.78
TSLA 150320P00100000 P 03/20/15 100.0 0.49 0.89
TSLA 150320P00105000 P 03/20/15 105.0 0.65 1.01
TSLA 150320P00110000 P 03/20/15 110.0 0.77 1.15
TSLA 150320P00115000 P 03/20/15 115.0 0.93 1.31
TSLA 150320P00120000 P 03/20/15 120.0 1.11 1.49
TSLA 150320P00125000 P 03/20/15 125.0 1.33 1.71
TSLA 150320P00130000 P 03/20/15 130.0 1.58 1.96
TSLA 150320P00135000 P 03/20/15 135.0 1.90 2.24
TSLA 150320P00140000 P 03/20/15 140.0 2.23 2.57
TSLA 150320P00145000 P 03/20/15 145.0 2.62 2.94
TSLA 150320P00150000 P 03/20/15 150.0 3.05 3.35
TSLA 150320P00155000 P 03/20/15 155.0 3.50 3.85
TSLA 150320P00160000 P 03/20/15 160.0 4.05 4.40
TSLA 150320P00165000 P 03/20/15 165.0 4.70 5.00
TSLA 150320P00170000 P 03/20/15 170.0 5.45 5.75
TSLA 150320P00175000 P 03/20/15 175.0 6.25 6.60
TSLA 150320P00180000 P 03/20/15 180.0 7.15 7.55
TSLA 150320P00185000 P 03/20/15 185.0 8.15 8.55
TSLA 150320P00190000 P 03/20/15 190.0 9.25 9.75
TSLA 150320P00195000 P 03/20/15 195.0 10.50 11.00
TSLA 150320P00200000 P 03/20/15 200.0 11.90 12.40
TSLA 150320P00205000 P 03/20/15 205.0 13.40 13.95
TSLA 150320P00210000 P 03/20/15 210.0 15.00 15.60
TSLA 150320P00215000 P 03/20/15 215.0 16.80 17.45
TSLA 150320P00220000 P 03/20/15 220.0 18.80 19.40
TSLA 150320P00225000 P 03/20/15 225.0 20.85 21.55
TSLA 150320P00230000 P 03/20/15 230.0 23.10 23.85
TSLA 150320P00235000 P 03/20/15 235.0 25.40 26.25
TSLA 150320P00240000 P 03/20/15 240.0 27.95 28.85
TSLA 150320P00245000 P 03/20/15 245.0 30.70 31.45
TSLA 150320P00250000 P 03/20/15 250.0 33.55 34.30
TSLA 150320P00255000 P 03/20/15 255.0 36.60 37.55
TSLA 150320P00260000 P 03/20/15 260.0 39.75 40.70
TSLA 150320P00265000 P 03/20/15 265.0 43.00 44.05
TSLA 150320P00270000 P 03/20/15 270.0 46.40 47.45
TSLA 150320P00275000 P 03/20/15 275.0 49.95 51.05
TSLA 150320P00280000 P 03/20/15 280.0 53.65 54.75
TSLA 150320P00285000 P 03/20/15 285.0 57.40 58.55
TSLA 150320P00290000 P 03/20/15 290.0 61.25 62.50
TSLA 150320P00295000 P 03/20/15 295.0 65.25 66.50
TSLA 150320P00300000 P 03/20/15 300.0 69.30 70.60
TSLA 150320P00305000 P 03/20/15 305.0 73.40 74.80
TSLA 150320P00310000 P 03/20/15 310.0 77.75 79.05
TSLA 150320P00315000 P 03/20/15 315.0 82.05 83.40
TSLA 150320P00320000 P 03/20/15 320.0 86.45 87.80
TSLA 150320P00325000 P 03/20/15 325.0 90.85 92.25
TSLA 150320P00330000 P 03/20/15 330.0 95.35 96.65
TSLA 150320P00335000 P 03/20/15 335.0 99.90 101.35
TSLA 150320P00340000 P 03/20/15 340.0 104.50 105.95
TSLA 150320P00345000 P 03/20/15 345.0 109.10 110.60
TSLA 150320P00350000 P 03/20/15 350.0 113.50 115.30
TSLA 150320P00355000 P 03/20/15 355.0 118.25 120.00
TSLA 150320P00360000 P 03/20/15 360.0 122.90 124.75
TSLA 150320P00365000 P 03/20/15 365.0 127.70 129.65
TSLA 150320P00370000 P 03/20/15 370.0 132.55 134.30
TSLA 150320P00375000 P 03/20/15 375.0 137.35 139.15
TSLA 150320P00380000 P 03/20/15 380.0 142.20 144.10
TSLA 150320P00385000 P 03/20/15 385.0 147.05 148.95
TSLA 150320P00390000 P 03/20/15 390.0 151.90 153.75
TSLA 150320P00395000 P 03/20/15 395.0 156.80 158.65
TSLA 150320P00400000 P 03/20/15 400.0 161.60 163.60
TSLA 150320P00405000 P 03/20/15 405.0 166.50 168.55
TSLA 150320P00410000 P 03/20/15 410.0 171.30 173.45
TSLA 150320P00415000 P 03/20/15 415.0 176.25 178.40
TSLA 150320P00420000 P 03/20/15 420.0 181.20 183.35
TSLA 150320P00425000 P 03/20/15 425.0 186.10 188.25
TSLA 150320P00430000 P 03/20/15 430.0 191.05 193.20
TSLA 150320P00435000 P 03/20/15 435.0 196.05 198.20
TSLA 150320P00440000 P 03/20/15 440.0 200.95 203.10
TSLA 150320P00445000 P 03/20/15 445.0 205.90 208.05
TSLA 150320P00450000 P 03/20/15 450.0 210.95 213.05
TSLA 150320P00455000 P 03/20/15 455.0 215.85 218.00
TSLA 150320P00460000 P 03/20/15 460.0 220.85 223.00
TSLA 150320P00465000 P 03/20/15 465.0 225.80 227.95
TSLA 150320P00470000 P 03/20/15 470.0 230.80 232.95
TSLA 150320P00475000 P 03/20/15 475.0 235.80 237.90
TSLA 150320P00480000 P 03/20/15 480.0 240.75 242.90
TSLA 150320P00485000 P 03/20/15 485.0 245.75 247.85
TSLA 150320P00490000 P 03/20/15 490.0 250.70 252.85
TSLA 150320P00495000 P 03/20/15 495.0 255.65 257.80
TSLA 150320P00500000 P 03/20/15 500.0 260.70 262.80
TSLA 150320P00505000 P 03/20/15 505.0 265.65 267.90
TSLA 150320P00510000 P 03/20/15 510.0 270.65 272.80
TSLA 150320P00515000 P 03/20/15 515.0 275.65 277.75
TSLA 150320P00520000 P 03/20/15 520.0 280.60 282.75
TSLA 150320P00525000 P 03/20/15 525.0 285.60 287.75
TSLA 150320P00530000 P 03/20/15 530.0 290.60 292.75
TSLA 150320P00535000 P 03/20/15 535.0 294.95 298.50
TSLA 150320P00540000 P 03/20/15 540.0 299.95 303.45
TSLA 150320P00545000 P 03/20/15 545.0 304.95 308.50
TSLA 150320P00550000 P 03/20/15 550.0 309.95 313.45
TSLA 150320P00555000 P 03/20/15 555.0 314.95 318.40
TSLA 150320P00560000 P 03/20/15 560.0 319.95 323.50
TSLA 150619C00035000 C 06/19/15 35.0 201.30 205.70
TSLA 150619C00040000 C 06/19/15 40.0 196.30 200.70
TSLA 150619C00045000 C 06/19/15 45.0 191.30 195.60
TSLA 150619C00050000 C 06/19/15 50.0 186.30 190.70
TSLA 150619C00055000 C 06/19/15 55.0 181.20 185.70
TSLA 150619C00060000 C 06/19/15 60.0 176.65 180.20
TSLA 150619C00065000 C 06/19/15 65.0 171.70 175.20
TSLA 150619C00070000 C 06/19/15 70.0 166.75 170.30
TSLA 150619C00075000 C 06/19/15 75.0 162.45 165.10
TSLA 150619C00080000 C 06/19/15 80.0 157.55 160.20
TSLA 150619C00085000 C 06/19/15 85.0 152.70 155.15
TSLA 150619C00090000 C 06/19/15 90.0 147.85 150.30
TSLA 150619C00095000 C 06/19/15 95.0 143.00 145.45
TSLA 150619C00100000 C 06/19/15 100.0 138.20 140.25
TSLA 150619C00105000 C 06/19/15 105.0 133.40 135.80
TSLA 150619C00110000 C 06/19/15 110.0 128.60 131.10
TSLA 150619C00115000 C 06/19/15 115.0 123.90 126.40
TSLA 150619C00120000 C 06/19/15 120.0 119.35 121.75
TSLA 150619C00125000 C 06/19/15 125.0 114.75 117.05
TSLA 150619C00130000 C 06/19/15 130.0 110.15 112.50
TSLA 150619C00135000 C 06/19/15 135.0 105.65 108.00
TSLA 150619C00140000 C 06/19/15 140.0 101.25 103.45
TSLA 150619C00145000 C 06/19/15 145.0 96.95 99.20
TSLA 150619C00150000 C 06/19/15 150.0 92.60 94.20
TSLA 150619C00155000 C 06/19/15 155.0 88.40 89.95
TSLA 150619C00160000 C 06/19/15 160.0 84.25 85.85
TSLA 150619C00165000 C 06/19/15 165.0 80.25 81.75
TSLA 150619C00170000 C 06/19/15 170.0 76.25 77.80
TSLA 150619C00175000 C 06/19/15 175.0 72.45 73.95
TSLA 150619C00180000 C 06/19/15 180.0 68.65 70.15
TSLA 150619C00185000 C 06/19/15 185.0 65.05 66.50
TSLA 150619C00190000 C 06/19/15 190.0 61.50 62.95
TSLA 150619C00195000 C 06/19/15 195.0 58.10 59.50
TSLA 150619C00200000 C 06/19/15 200.0 54.85 56.20
TSLA 150619C00205000 C 06/19/15 205.0 51.65 53.35
TSLA 150619C00210000 C 06/19/15 210.0 48.60 49.90
TSLA 150619C00215000 C 06/19/15 215.0 45.75 46.90
TSLA 150619C00220000 C 06/19/15 220.0 42.90 44.10
TSLA 150619C00225000 C 06/19/15 225.0 40.20 41.75
TSLA 150619C00230000 C 06/19/15 230.0 37.65 38.80
TSLA 150619C00235000 C 06/19/15 235.0 35.20 36.75
TSLA 150619C00240000 C 06/19/15 240.0 32.90 33.95
TSLA 150619C00245000 C 06/19/15 245.0 31.05 31.85
TSLA 150619C00250000 C 06/19/15 250.0 29.05 29.90
TSLA 150619C00255000 C 06/19/15 255.0 27.00 27.65
TSLA 150619C00260000 C 06/19/15 260.0 24.80 25.70
TSLA 150619C00265000 C 06/19/15 265.0 23.05 24.00
TSLA 150619C00270000 C 06/19/15 270.0 21.40 22.30
TSLA 150619C00275000 C 06/19/15 275.0 19.90 20.75
TSLA 150619C00280000 C 06/19/15 280.0 18.40 19.30
TSLA 150619C00285000 C 06/19/15 285.0 17.10 17.90
TSLA 150619C00290000 C 06/19/15 290.0 15.80 16.65
TSLA 150619C00295000 C 06/19/15 295.0 14.65 15.45
TSLA 150619C00300000 C 06/19/15 300.0 13.50 14.30
TSLA 150619C00305000 C 06/19/15 305.0 12.50 13.25
TSLA 150619C00310000 C 06/19/15 310.0 11.55 12.35
TSLA 150619C00315000 C 06/19/15 315.0 10.65 11.40
TSLA 150619C00320000 C 06/19/15 320.0 9.85 10.55
TSLA 150619C00325000 C 06/19/15 325.0 9.05 9.75
TSLA 150619C00330000 C 06/19/15 330.0 8.35 9.10
TSLA 150619C00335000 C 06/19/15 335.0 7.80 8.35
TSLA 150619C00340000 C 06/19/15 340.0 7.15 7.80
TSLA 150619C00345000 C 06/19/15 345.0 6.65 7.20
TSLA 150619C00350000 C 06/19/15 350.0 6.10 6.60
TSLA 150619C00355000 C 06/19/15 355.0 5.60 6.10
TSLA 150619C00360000 C 06/19/15 360.0 5.20 5.65
TSLA 150619C00365000 C 06/19/15 365.0 4.75 5.25
TSLA 150619C00370000 C 06/19/15 370.0 4.40 4.85
TSLA 150619C00375000 C 06/19/15 375.0 4.05 4.50
TSLA 150619C00380000 C 06/19/15 380.0 3.75 4.15
TSLA 150619C00385000 C 06/19/15 385.0 3.45 3.85
TSLA 150619C00390000 C 06/19/15 390.0 3.15 3.55
TSLA 150619C00395000 C 06/19/15 395.0 2.94 3.30
TSLA 150619C00400000 C 06/19/15 400.0 2.69 3.05
TSLA 150619C00405000 C 06/19/15 405.0 2.47 2.84
TSLA 150619C00410000 C 06/19/15 410.0 2.26 2.67
TSLA 150619C00415000 C 06/19/15 415.0 2.07 2.47
TSLA 150619C00420000 C 06/19/15 420.0 1.90 2.32
TSLA 150619C00425000 C 06/19/15 425.0 1.74 2.16
TSLA 150619C00430000 C 06/19/15 430.0 1.60 2.04
TSLA 150619C00435000 C 06/19/15 435.0 1.46 1.90
TSLA 150619C00440000 C 06/19/15 440.0 1.36 1.77
TSLA 150619C00445000 C 06/19/15 445.0 1.24 1.66
TSLA 150619C00450000 C 06/19/15 450.0 1.14 1.56
TSLA 150619C00455000 C 06/19/15 455.0 1.04 1.49
TSLA 150619C00460000 C 06/19/15 460.0 0.96 1.41
TSLA 150619C00465000 C 06/19/15 465.0 0.86 1.33
TSLA 150619C00470000 C 06/19/15 470.0 0.77 1.25
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.24
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.39
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.44
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.49
TSLA 150619P00055000 P 06/19/15 55.0 0.06 0.52
TSLA 150619P00060000 P 06/19/15 60.0 0.13 0.59
TSLA 150619P00065000 P 06/19/15 65.0 0.22 0.69
TSLA 150619P00070000 P 06/19/15 70.0 0.32 0.79
TSLA 150619P00075000 P 06/19/15 75.0 0.44 0.92
TSLA 150619P00080000 P 06/19/15 80.0 0.58 1.04
TSLA 150619P00085000 P 06/19/15 85.0 0.73 1.19
TSLA 150619P00090000 P 06/19/15 90.0 0.87 1.36
TSLA 150619P00095000 P 06/19/15 95.0 1.12 1.55
TSLA 150619P00100000 P 06/19/15 100.0 1.32 1.77
TSLA 150619P00105000 P 06/19/15 105.0 1.59 2.02
TSLA 150619P00110000 P 06/19/15 110.0 1.84 2.29
TSLA 150619P00115000 P 06/19/15 115.0 2.18 2.61
TSLA 150619P00120000 P 06/19/15 120.0 2.54 2.97
TSLA 150619P00125000 P 06/19/15 125.0 2.95 3.40
TSLA 150619P00130000 P 06/19/15 130.0 3.40 3.85
TSLA 150619P00135000 P 06/19/15 135.0 3.95 4.35
TSLA 150619P00140000 P 06/19/15 140.0 4.55 4.95
TSLA 150619P00145000 P 06/19/15 145.0 5.15 5.55
TSLA 150619P00150000 P 06/19/15 150.0 5.90 6.30
TSLA 150619P00155000 P 06/19/15 155.0 6.65 7.10
TSLA 150619P00160000 P 06/19/15 160.0 7.50 7.95
TSLA 150619P00165000 P 06/19/15 165.0 8.45 8.90
TSLA 150619P00170000 P 06/19/15 170.0 9.45 10.00
TSLA 150619P00175000 P 06/19/15 175.0 10.60 11.15
TSLA 150619P00180000 P 06/19/15 180.0 11.85 12.25
TSLA 150619P00185000 P 06/19/15 185.0 13.15 13.65
TSLA 150619P00190000 P 06/19/15 190.0 14.60 15.10
TSLA 150619P00195000 P 06/19/15 195.0 16.15 16.75
TSLA 150619P00200000 P 06/19/15 200.0 17.80 18.50
TSLA 150619P00205000 P 06/19/15 205.0 19.65 20.35
TSLA 150619P00210000 P 06/19/15 210.0 21.45 22.40
TSLA 150619P00215000 P 06/19/15 215.0 23.50 24.45
TSLA 150619P00220000 P 06/19/15 220.0 25.75 26.55
TSLA 150619P00225000 P 06/19/15 225.0 27.95 28.85
TSLA 150619P00230000 P 06/19/15 230.0 30.35 31.25
TSLA 150619P00235000 P 06/19/15 235.0 32.95 33.85
TSLA 150619P00240000 P 06/19/15 240.0 35.50 36.60
TSLA 150619P00245000 P 06/19/15 245.0 38.30 39.10
TSLA 150619P00250000 P 06/19/15 250.0 41.15 42.10
TSLA 150619P00255000 P 06/19/15 255.0 44.25 45.45
TSLA 150619P00260000 P 06/19/15 260.0 47.35 48.20
TSLA 150619P00265000 P 06/19/15 265.0 50.55 51.80
TSLA 150619P00270000 P 06/19/15 270.0 53.70 55.10
TSLA 150619P00275000 P 06/19/15 275.0 57.25 58.55
TSLA 150619P00280000 P 06/19/15 280.0 60.50 62.15
TSLA 150619P00285000 P 06/19/15 285.0 64.10 65.85
TSLA 150619P00290000 P 06/19/15 290.0 67.90 69.60
TSLA 150619P00295000 P 06/19/15 295.0 71.60 73.40
TSLA 150619P00300000 P 06/19/15 300.0 75.45 77.25
TSLA 150619P00305000 P 06/19/15 305.0 79.40 81.15
TSLA 150619P00310000 P 06/19/15 310.0 83.40 85.30
TSLA 150619P00315000 P 06/19/15 315.0 87.65 89.40
TSLA 150619P00320000 P 06/19/15 320.0 91.60 93.50
TSLA 150619P00325000 P 06/19/15 325.0 95.80 97.80
TSLA 150619P00330000 P 06/19/15 330.0 100.35 102.10
TSLA 150619P00335000 P 06/19/15 335.0 104.35 106.25
TSLA 150619P00340000 P 06/19/15 340.0 108.85 110.70
TSLA 150619P00345000 P 06/19/15 345.0 113.10 115.25
TSLA 150619P00350000 P 06/19/15 350.0 117.65 119.65
TSLA 150619P00355000 P 06/19/15 355.0 122.15 124.05
TSLA 150619P00360000 P 06/19/15 360.0 126.60 128.70
TSLA 150619P00365000 P 06/19/15 365.0 131.50 133.15
TSLA 150619P00370000 P 06/19/15 370.0 135.80 137.90
TSLA 150619P00375000 P 06/19/15 375.0 140.50 142.55
TSLA 150619P00380000 P 06/19/15 380.0 145.00 147.20
TSLA 150619P00385000 P 06/19/15 385.0 149.80 151.90
TSLA 150619P00390000 P 06/19/15 390.0 154.55 156.65
TSLA 150619P00395000 P 06/19/15 395.0 159.30 161.35
TSLA 150619P00400000 P 06/19/15 400.0 164.15 166.10
TSLA 150619P00405000 P 06/19/15 405.0 168.80 170.90
TSLA 150619P00410000 P 06/19/15 410.0 173.60 175.65
TSLA 150619P00415000 P 06/19/15 415.0 178.40 180.50
TSLA 150619P00420000 P 06/19/15 420.0 183.25 185.30
TSLA 150619P00425000 P 06/19/15 425.0 188.25 190.10
TSLA 150619P00430000 P 06/19/15 430.0 192.90 194.95
TSLA 150619P00435000 P 06/19/15 435.0 197.75 199.80
TSLA 150619P00440000 P 06/19/15 440.0 202.65 204.70
TSLA 150619P00445000 P 06/19/15 445.0 207.50 209.60
TSLA 150619P00450000 P 06/19/15 450.0 211.85 214.45
TSLA 150619P00455000 P 06/19/15 455.0 216.80 219.50
TSLA 150619P00460000 P 06/19/15 460.0 221.65 224.35
TSLA 150619P00465000 P 06/19/15 465.0 226.60 229.30
TSLA 150619P00470000 P 06/19/15 470.0 231.50 234.20
TSLA 160115C00012500 C 01/15/16 12.5 223.65 228.10
TSLA 160115C00015000 C 01/15/16 15.0 221.15 225.60
TSLA 160115C00017500 C 01/15/16 17.5 218.70 223.50
TSLA 160115C00020000 C 01/15/16 20.0 216.20 221.00
TSLA 160115C00022500 C 01/15/16 22.5 213.70 218.50
TSLA 160115C00025000 C 01/15/16 25.0 211.20 216.00
TSLA 160115C00030000 C 01/15/16 30.0 206.10 211.00
TSLA 160115C00035000 C 01/15/16 35.0 201.15 206.00
TSLA 160115C00040000 C 01/15/16 40.0 196.00 200.90
TSLA 160115C00045000 C 01/15/16 45.0 191.20 195.80
TSLA 160115C00050000 C 01/15/16 50.0 186.05 190.90
TSLA 160115C00055000 C 01/15/16 55.0 181.50 186.00
TSLA 160115C00060000 C 01/15/16 60.0 177.40 180.30
TSLA 160115C00065000 C 01/15/16 65.0 172.55 175.50
TSLA 160115C00070000 C 01/15/16 70.0 167.65 170.60
TSLA 160115C00075000 C 01/15/16 75.0 162.95 165.95
TSLA 160115C00080000 C 01/15/16 80.0 158.15 161.25
TSLA 160115C00085000 C 01/15/16 85.0 153.50 156.60
TSLA 160115C00090000 C 01/15/16 90.0 148.85 151.95
TSLA 160115C00095000 C 01/15/16 95.0 144.20 147.40
TSLA 160115C00100000 C 01/15/16 100.0 139.75 142.40
TSLA 160115C00105000 C 01/15/16 105.0 135.25 137.95
TSLA 160115C00110000 C 01/15/16 110.0 130.85 134.15
TSLA 160115C00115000 C 01/15/16 115.0 126.45 129.25
TSLA 160115C00120000 C 01/15/16 120.0 122.05 124.95
TSLA 160115C00125000 C 01/15/16 125.0 117.80 120.70
TSLA 160115C00130000 C 01/15/16 130.0 113.80 116.00
TSLA 160115C00135000 C 01/15/16 135.0 109.80 111.95
TSLA 160115C00140000 C 01/15/16 140.0 105.85 107.95
TSLA 160115C00145000 C 01/15/16 145.0 102.55 104.75
TSLA 160115C00150000 C 01/15/16 150.0 98.00 100.80
TSLA 160115C00155000 C 01/15/16 155.0 94.25 96.70
TSLA 160115C00160000 C 01/15/16 160.0 90.90 93.35
TSLA 160115C00165000 C 01/15/16 165.0 87.75 89.75
TSLA 160115C00170000 C 01/15/16 170.0 84.05 86.25
TSLA 160115C00175000 C 01/15/16 175.0 80.90 83.00
TSLA 160115C00180000 C 01/15/16 180.0 77.85 79.65
TSLA 160115C00185000 C 01/15/16 185.0 74.25 76.20
TSLA 160115C00190000 C 01/15/16 190.0 71.35 73.10
TSLA 160115C00195000 C 01/15/16 195.0 68.35 70.15
TSLA 160115C00200000 C 01/15/16 200.0 65.45 67.50
TSLA 160115C00205000 C 01/15/16 205.0 62.70 64.70
TSLA 160115C00210000 C 01/15/16 210.0 60.20 61.75
TSLA 160115C00215000 C 01/15/16 215.0 57.35 59.15
TSLA 160115C00220000 C 01/15/16 220.0 54.85 56.65
TSLA 160115C00225000 C 01/15/16 225.0 52.45 54.05
TSLA 160115C00230000 C 01/15/16 230.0 50.10 51.70
TSLA 160115C00235000 C 01/15/16 235.0 47.85 49.40
TSLA 160115C00240000 C 01/15/16 240.0 45.65 47.45
TSLA 160115C00245000 C 01/15/16 245.0 43.60 45.20
TSLA 160115C00250000 C 01/15/16 250.0 41.55 43.35
TSLA 160115C00255000 C 01/15/16 255.0 40.30 41.15
TSLA 160115C00260000 C 01/15/16 260.0 38.40 39.70
TSLA 160115C00265000 C 01/15/16 265.0 36.20 37.60
TSLA 160115C00270000 C 01/15/16 270.0 34.70 35.90
TSLA 160115C00275000 C 01/15/16 275.0 33.15 34.10
TSLA 160115C00280000 C 01/15/16 280.0 31.25 32.75
TSLA 160115C00285000 C 01/15/16 285.0 29.60 31.25
TSLA 160115C00290000 C 01/15/16 290.0 28.15 29.95
TSLA 160115C00295000 C 01/15/16 295.0 26.80 28.45
TSLA 160115C00300000 C 01/15/16 300.0 25.50 27.15
TSLA 160115C00305000 C 01/15/16 305.0 24.25 25.90
TSLA 160115C00310000 C 01/15/16 310.0 23.05 24.70
TSLA 160115C00315000 C 01/15/16 315.0 21.90 23.70
TSLA 160115C00320000 C 01/15/16 320.0 20.85 22.60
TSLA 160115C00325000 C 01/15/16 325.0 19.80 21.60
TSLA 160115C00330000 C 01/15/16 330.0 18.90 20.50
TSLA 160115C00335000 C 01/15/16 335.0 17.90 19.65
TSLA 160115C00340000 C 01/15/16 340.0 17.05 18.65
TSLA 160115C00345000 C 01/15/16 345.0 16.15 17.80
TSLA 160115C00350000 C 01/15/16 350.0 15.60 16.95
TSLA 160115C00355000 C 01/15/16 355.0 14.55 16.15
TSLA 160115C00360000 C 01/15/16 360.0 13.90 15.40
TSLA 160115C00365000 C 01/15/16 365.0 13.15 14.75
TSLA 160115C00370000 C 01/15/16 370.0 12.55 14.05
TSLA 160115C00375000 C 01/15/16 375.0 11.85 13.45
TSLA 160115C00380000 C 01/15/16 380.0 11.30 12.85
TSLA 160115C00385000 C 01/15/16 385.0 10.70 12.20
TSLA 160115C00390000 C 01/15/16 390.0 10.25 11.70
TSLA 160115C00395000 C 01/15/16 395.0 10.05 11.15
TSLA 160115C00400000 C 01/15/16 400.0 9.75 10.60
TSLA 160115C00405000 C 01/15/16 405.0 9.10 10.25
TSLA 160115C00410000 C 01/15/16 410.0 8.65 9.75
TSLA 160115C00415000 C 01/15/16 415.0 7.90 9.30
TSLA 160115C00420000 C 01/15/16 420.0 7.50 8.90
TSLA 160115C00425000 C 01/15/16 425.0 7.15 8.50
TSLA 160115C00430000 C 01/15/16 430.0 6.95 8.05
TSLA 160115C00435000 C 01/15/16 435.0 6.45 7.75
TSLA 160115C00440000 C 01/15/16 440.0 6.25 7.35
TSLA 160115C00445000 C 01/15/16 445.0 5.85 7.05
TSLA 160115C00450000 C 01/15/16 450.0 5.65 6.75
TSLA 160115C00455000 C 01/15/16 455.0 5.30 6.40
TSLA 160115C00460000 C 01/15/16 460.0 5.10 6.20
TSLA 160115C00465000 C 01/15/16 465.0 4.80 5.85
TSLA 160115C00470000 C 01/15/16 470.0 4.60 5.60
TSLA 160115C00480000 C 01/15/16 480.0 4.15 5.15
TSLA 160115C00490000 C 01/15/16 490.0 3.85 4.75
TSLA 160115C00500000 C 01/15/16 500.0 3.50 4.35
TSLA 160115C00510000 C 01/15/16 510.0 3.15 4.05
TSLA 160115C00520000 C 01/15/16 520.0 2.82 3.75
TSLA 160115C00530000 C 01/15/16 530.0 2.54 3.50
TSLA 160115C00540000 C 01/15/16 540.0 2.29 3.25
TSLA 160115C00550000 C 01/15/16 550.0 2.24 2.97
TSLA 160115C00560000 C 01/15/16 560.0 2.04 2.76
TSLA 160115P00012500 P 01/15/16 12.5 0.07 0.17
TSLA 160115P00015000 P 01/15/16 15.0 0.05 0.56
TSLA 160115P00017500 P 01/15/16 17.5 0.05 0.60
TSLA 160115P00020000 P 01/15/16 20.0 0.19 0.29
TSLA 160115P00022500 P 01/15/16 22.5 0.03 0.55
TSLA 160115P00025000 P 01/15/16 25.0 0.35 0.55
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.77
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.86
TSLA 160115P00040000 P 01/15/16 40.0 0.45 0.97
TSLA 160115P00045000 P 01/15/16 45.0 0.12 1.11
TSLA 160115P00050000 P 01/15/16 50.0 0.96 1.20
TSLA 160115P00055000 P 01/15/16 55.0 1.13 1.44
TSLA 160115P00060000 P 01/15/16 60.0 1.10 1.65
TSLA 160115P00065000 P 01/15/16 65.0 1.53 1.88
TSLA 160115P00070000 P 01/15/16 70.0 1.74 2.15
TSLA 160115P00075000 P 01/15/16 75.0 1.55 2.45
TSLA 160115P00080000 P 01/15/16 80.0 2.50 2.70
TSLA 160115P00085000 P 01/15/16 85.0 2.30 3.20
TSLA 160115P00090000 P 01/15/16 90.0 2.59 3.60
TSLA 160115P00095000 P 01/15/16 95.0 3.05 4.05
TSLA 160115P00100000 P 01/15/16 100.0 4.20 4.55
TSLA 160115P00105000 P 01/15/16 105.0 4.15 5.10
TSLA 160115P00110000 P 01/15/16 110.0 4.70 5.70
TSLA 160115P00115000 P 01/15/16 115.0 5.45 6.40
TSLA 160115P00120000 P 01/15/16 120.0 6.20 7.10
TSLA 160115P00125000 P 01/15/16 125.0 7.00 7.90
TSLA 160115P00130000 P 01/15/16 130.0 7.95 8.75
TSLA 160115P00135000 P 01/15/16 135.0 8.80 9.70
TSLA 160115P00140000 P 01/15/16 140.0 9.85 10.70
TSLA 160115P00145000 P 01/15/16 145.0 11.20 11.85
TSLA 160115P00150000 P 01/15/16 150.0 12.50 13.00
TSLA 160115P00155000 P 01/15/16 155.0 13.35 14.40
TSLA 160115P00160000 P 01/15/16 160.0 14.60 15.65
TSLA 160115P00165000 P 01/15/16 165.0 16.55 17.25
TSLA 160115P00170000 P 01/15/16 170.0 17.65 18.35
TSLA 160115P00175000 P 01/15/16 175.0 19.70 20.45
TSLA 160115P00180000 P 01/15/16 180.0 21.05 22.05
TSLA 160115P00185000 P 01/15/16 185.0 22.65 23.85
TSLA 160115P00190000 P 01/15/16 190.0 24.60 25.80
TSLA 160115P00195000 P 01/15/16 195.0 26.65 27.85
TSLA 160115P00200000 P 01/15/16 200.0 28.75 29.95
TSLA 160115P00205000 P 01/15/16 205.0 30.85 32.15
TSLA 160115P00210000 P 01/15/16 210.0 33.20 34.45
TSLA 160115P00215000 P 01/15/16 215.0 35.45 36.85
TSLA 160115P00220000 P 01/15/16 220.0 37.95 39.35
TSLA 160115P00225000 P 01/15/16 225.0 40.40 41.95
TSLA 160115P00230000 P 01/15/16 230.0 43.05 44.60
TSLA 160115P00235000 P 01/15/16 235.0 45.90 47.35
TSLA 160115P00240000 P 01/15/16 240.0 48.70 50.20
TSLA 160115P00245000 P 01/15/16 245.0 51.60 53.10
TSLA 160115P00250000 P 01/15/16 250.0 54.60 56.10
TSLA 160115P00255000 P 01/15/16 255.0 57.50 59.20
TSLA 160115P00260000 P 01/15/16 260.0 60.75 62.15
TSLA 160115P00265000 P 01/15/16 265.0 64.05 65.40
TSLA 160115P00270000 P 01/15/16 270.0 67.25 68.75
TSLA 160115P00275000 P 01/15/16 275.0 70.45 71.70
TSLA 160115P00280000 P 01/15/16 280.0 73.95 75.75
TSLA 160115P00285000 P 01/15/16 285.0 77.20 79.10
TSLA 160115P00290000 P 01/15/16 290.0 80.75 82.70
TSLA 160115P00295000 P 01/15/16 295.0 84.50 86.30
TSLA 160115P00300000 P 01/15/16 300.0 88.15 90.00
TSLA 160115P00305000 P 01/15/16 305.0 91.90 93.75
TSLA 160115P00310000 P 01/15/16 310.0 95.65 97.55
TSLA 160115P00315000 P 01/15/16 315.0 99.50 101.40
TSLA 160115P00320000 P 01/15/16 320.0 103.40 105.30
TSLA 160115P00325000 P 01/15/16 325.0 107.30 109.25
TSLA 160115P00330000 P 01/15/16 330.0 111.30 113.25
TSLA 160115P00335000 P 01/15/16 335.0 115.15 117.30
TSLA 160115P00340000 P 01/15/16 340.0 119.40 121.40
TSLA 160115P00345000 P 01/15/16 345.0 123.55 125.50
TSLA 160115P00350000 P 01/15/16 350.0 127.70 129.70
TSLA 160115P00355000 P 01/15/16 355.0 131.90 133.90
TSLA 160115P00360000 P 01/15/16 360.0 135.95 138.15
TSLA 160115P00365000 P 01/15/16 365.0 140.45 142.45
TSLA 160115P00370000 P 01/15/16 370.0 144.75 147.30
TSLA 160115P00375000 P 01/15/16 375.0 149.10 151.10
TSLA 160115P00380000 P 01/15/16 380.0 153.50 155.45
TSLA 160115P00385000 P 01/15/16 385.0 157.90 159.90
TSLA 160115P00390000 P 01/15/16 390.0 162.35 164.95
TSLA 160115P00395000 P 01/15/16 395.0 166.80 168.80
TSLA 160115P00400000 P 01/15/16 400.0 171.10 173.65
TSLA 160115P00405000 P 01/15/16 405.0 175.85 178.35
TSLA 160115P00410000 P 01/15/16 410.0 180.35 182.85
TSLA 160115P00415000 P 01/15/16 415.0 184.95 187.00
TSLA 160115P00420000 P 01/15/16 420.0 189.30 191.45
TSLA 160115P00425000 P 01/15/16 425.0 194.15 196.50
TSLA 160115P00430000 P 01/15/16 430.0 198.55 200.85
TSLA 160115P00435000 P 01/15/16 435.0 203.15 205.95
TSLA 160115P00440000 P 01/15/16 440.0 208.05 210.60
TSLA 160115P00445000 P 01/15/16 445.0 212.50 215.35
TSLA 160115P00450000 P 01/15/16 450.0 217.20 219.95
TSLA 160115P00455000 P 01/15/16 455.0 221.90 224.65
TSLA 160115P00460000 P 01/15/16 460.0 226.65 229.15
TSLA 160115P00465000 P 01/15/16 465.0 231.35 233.85
TSLA 160115P00470000 P 01/15/16 470.0 236.35 238.10
TSLA 160115P00480000 P 01/15/16 480.0 245.65 248.35
TSLA 160115P00490000 P 01/15/16 490.0 255.45 257.45
TSLA 160115P00500000 P 01/15/16 500.0 264.05 267.60
TSLA 160115P00510000 P 01/15/16 510.0 273.90 277.25
TSLA 160115P00520000 P 01/15/16 520.0 283.35 286.85
TSLA 160115P00530000 P 01/15/16 530.0 293.05 296.55
TSLA 160115P00540000 P 01/15/16 540.0 302.90 306.35
TSLA 160115P00550000 P 01/15/16 550.0 312.65 316.00
TSLA 160115P00560000 P 01/15/16 560.0 322.45 325.80

OPRA data is delayed 15 minutes.