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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-21)Premium Content

Tesla Motors Inc (TSLA)
As of Dec 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150102C00160000 C 01/02/15 160.0 66.00 68.25
TSLA 150102C00165000 C 01/02/15 165.0 61.00 63.25
TSLA 150102C00170000 C 01/02/15 170.0 56.60 58.25
TSLA 150102C00175000 C 01/02/15 175.0 51.55 53.25
TSLA 150102C00180000 C 01/02/15 180.0 47.10 48.25
TSLA 150102C00185000 C 01/02/15 185.0 42.10 43.25
TSLA 150102C00187500 C 01/02/15 187.5 39.60 40.80
TSLA 150102C00190000 C 01/02/15 190.0 37.15 38.30
TSLA 150102C00192500 C 01/02/15 192.5 34.65 35.80
TSLA 150102C00195000 C 01/02/15 195.0 32.20 33.25
TSLA 150102C00197500 C 01/02/15 197.5 29.70 31.45
TSLA 150102C00200000 C 01/02/15 200.0 27.30 28.40
TSLA 150102C00202500 C 01/02/15 202.5 24.80 25.85
TSLA 150102C00205000 C 01/02/15 205.0 22.35 23.35
TSLA 150102C00207500 C 01/02/15 207.5 20.45 21.00
TSLA 150102C00210000 C 01/02/15 210.0 17.80 18.40
TSLA 150102C00212500 C 01/02/15 212.5 15.45 16.30
TSLA 150102C00215000 C 01/02/15 215.0 13.35 13.85
TSLA 150102C00217500 C 01/02/15 217.5 11.00 11.75
TSLA 150102C00220000 C 01/02/15 220.0 9.05 9.50
TSLA 150102C00222500 C 01/02/15 222.5 7.15 7.65
TSLA 150102C00225000 C 01/02/15 225.0 5.40 5.75
TSLA 150102C00227500 C 01/02/15 227.5 3.95 4.30
TSLA 150102C00230000 C 01/02/15 230.0 2.90 3.00
TSLA 150102C00232500 C 01/02/15 232.5 1.83 2.10
TSLA 150102C00235000 C 01/02/15 235.0 1.18 1.42
TSLA 150102C00237500 C 01/02/15 237.5 0.75 0.85
TSLA 150102C00240000 C 01/02/15 240.0 0.48 0.55
TSLA 150102C00242500 C 01/02/15 242.5 0.28 0.36
TSLA 150102C00245000 C 01/02/15 245.0 0.15 0.23
TSLA 150102C00247500 C 01/02/15 247.5 0.08 0.15
TSLA 150102C00250000 C 01/02/15 250.0 0.05 0.10
TSLA 150102C00252500 C 01/02/15 252.5 0.00 0.11
TSLA 150102C00255000 C 01/02/15 255.0 0.00 0.06
TSLA 150102C00257500 C 01/02/15 257.5 0.00 0.06
TSLA 150102C00260000 C 01/02/15 260.0 0.00 0.04
TSLA 150102C00262500 C 01/02/15 262.5 0.00 0.26
TSLA 150102C00265000 C 01/02/15 265.0 0.00 0.26
TSLA 150102C00267500 C 01/02/15 267.5 0.00 0.26
TSLA 150102C00270000 C 01/02/15 270.0 0.00 0.26
TSLA 150102C00272500 C 01/02/15 272.5 0.00 0.23
TSLA 150102C00275000 C 01/02/15 275.0 0.00 0.22
TSLA 150102C00277500 C 01/02/15 277.5 0.00 0.19
TSLA 150102C00280000 C 01/02/15 280.0 0.00 0.14
TSLA 150102C00282500 C 01/02/15 282.5 0.00 0.13
TSLA 150102C00285000 C 01/02/15 285.0 0.00 0.13
TSLA 150102C00287500 C 01/02/15 287.5 0.00 0.13
TSLA 150102C00290000 C 01/02/15 290.0 0.00 0.02
TSLA 150102C00292500 C 01/02/15 292.5 0.00 0.02
TSLA 150102C00295000 C 01/02/15 295.0 0.00 0.02
TSLA 150102C00297500 C 01/02/15 297.5 0.00 0.02
TSLA 150102C00300000 C 01/02/15 300.0 0.00 0.02
TSLA 150102C00305000 C 01/02/15 305.0 0.00 0.02
TSLA 150102C00310000 C 01/02/15 310.0 0.00 0.02
TSLA 150102C00315000 C 01/02/15 315.0 0.00 0.02
TSLA 150102C00320000 C 01/02/15 320.0 0.00 0.02
TSLA 150102P00160000 P 01/02/15 160.0 0.00 0.03
TSLA 150102P00165000 P 01/02/15 165.0 0.00 0.08
TSLA 150102P00170000 P 01/02/15 170.0 0.02 0.09
TSLA 150102P00175000 P 01/02/15 175.0 0.04 0.12
TSLA 150102P00180000 P 01/02/15 180.0 0.04 0.13
TSLA 150102P00185000 P 01/02/15 185.0 0.08 0.13
TSLA 150102P00187500 P 01/02/15 187.5 0.09 0.14
TSLA 150102P00190000 P 01/02/15 190.0 0.08 0.15
TSLA 150102P00192500 P 01/02/15 192.5 0.08 0.19
TSLA 150102P00195000 P 01/02/15 195.0 0.11 0.17
TSLA 150102P00197500 P 01/02/15 197.5 0.13 0.20
TSLA 150102P00200000 P 01/02/15 200.0 0.20 0.21
TSLA 150102P00202500 P 01/02/15 202.5 0.23 0.26
TSLA 150102P00205000 P 01/02/15 205.0 0.26 0.34
TSLA 150102P00207500 P 01/02/15 207.5 0.34 0.43
TSLA 150102P00210000 P 01/02/15 210.0 0.43 0.51
TSLA 150102P00212500 P 01/02/15 212.5 0.55 0.62
TSLA 150102P00215000 P 01/02/15 215.0 0.74 0.88
TSLA 150102P00217500 P 01/02/15 217.5 0.99 1.10
TSLA 150102P00220000 P 01/02/15 220.0 1.41 1.58
TSLA 150102P00222500 P 01/02/15 222.5 1.93 2.18
TSLA 150102P00225000 P 01/02/15 225.0 2.72 2.85
TSLA 150102P00227500 P 01/02/15 227.5 3.55 3.85
TSLA 150102P00230000 P 01/02/15 230.0 4.90 5.35
TSLA 150102P00232500 P 01/02/15 232.5 6.50 6.95
TSLA 150102P00235000 P 01/02/15 235.0 8.30 8.75
TSLA 150102P00237500 P 01/02/15 237.5 10.30 10.65
TSLA 150102P00240000 P 01/02/15 240.0 12.30 13.20
TSLA 150102P00242500 P 01/02/15 242.5 14.65 15.70
TSLA 150102P00245000 P 01/02/15 245.0 17.00 18.10
TSLA 150102P00247500 P 01/02/15 247.5 19.40 20.55
TSLA 150102P00250000 P 01/02/15 250.0 21.95 23.00
TSLA 150102P00252500 P 01/02/15 252.5 23.85 25.50
TSLA 150102P00255000 P 01/02/15 255.0 26.40 28.05
TSLA 150102P00257500 P 01/02/15 257.5 28.25 30.55
TSLA 150102P00260000 P 01/02/15 260.0 30.70 33.10
TSLA 150102P00262500 P 01/02/15 262.5 33.20 35.60
TSLA 150102P00265000 P 01/02/15 265.0 36.10 38.25
TSLA 150102P00267500 P 01/02/15 267.5 38.20 40.55
TSLA 150102P00270000 P 01/02/15 270.0 40.70 43.05
TSLA 150102P00272500 P 01/02/15 272.5 43.20 46.40
TSLA 150102P00275000 P 01/02/15 275.0 45.70 48.25
TSLA 150102P00277500 P 01/02/15 277.5 48.20 50.75
TSLA 150102P00280000 P 01/02/15 280.0 50.70 53.90
TSLA 150102P00282500 P 01/02/15 282.5 53.20 55.60
TSLA 150102P00285000 P 01/02/15 285.0 56.10 58.90
TSLA 150102P00287500 P 01/02/15 287.5 58.65 61.45
TSLA 150102P00290000 P 01/02/15 290.0 60.65 63.35
TSLA 150102P00292500 P 01/02/15 292.5 63.25 65.75
TSLA 150102P00295000 P 01/02/15 295.0 65.75 68.15
TSLA 150102P00297500 P 01/02/15 297.5 68.45 70.60
TSLA 150102P00300000 P 01/02/15 300.0 70.70 73.95
TSLA 150102P00305000 P 01/02/15 305.0 76.25 78.75
TSLA 150102P00310000 P 01/02/15 310.0 80.80 83.20
TSLA 150102P00315000 P 01/02/15 315.0 85.35 88.95
TSLA 150102P00320000 P 01/02/15 320.0 90.40 93.35
TSLA 150109C00155000 C 01/09/15 155.0 71.55 74.00
TSLA 150109C00160000 C 01/09/15 160.0 66.70 68.90
TSLA 150109C00165000 C 01/09/15 165.0 61.45 63.90
TSLA 150109C00170000 C 01/09/15 170.0 56.60 58.90
TSLA 150109C00175000 C 01/09/15 175.0 51.75 53.90
TSLA 150109C00180000 C 01/09/15 180.0 46.70 49.00
TSLA 150109C00185000 C 01/09/15 185.0 42.25 44.00
TSLA 150109C00190000 C 01/09/15 190.0 37.00 39.25
TSLA 150109C00195000 C 01/09/15 195.0 32.25 34.20
TSLA 150109C00200000 C 01/09/15 200.0 27.20 29.40
TSLA 150109C00202500 C 01/09/15 202.5 24.80 27.00
TSLA 150109C00205000 C 01/09/15 205.0 23.10 24.60
TSLA 150109C00207500 C 01/09/15 207.5 20.80 22.15
TSLA 150109C00210000 C 01/09/15 210.0 18.80 19.60
TSLA 150109C00212500 C 01/09/15 212.5 16.70 17.50
TSLA 150109C00215000 C 01/09/15 215.0 14.60 15.25
TSLA 150109C00217500 C 01/09/15 217.5 12.65 13.15
TSLA 150109C00220000 C 01/09/15 220.0 10.90 11.35
TSLA 150109C00222500 C 01/09/15 222.5 9.15 9.60
TSLA 150109C00225000 C 01/09/15 225.0 7.55 7.95
TSLA 150109C00227500 C 01/09/15 227.5 6.10 6.45
TSLA 150109C00230000 C 01/09/15 230.0 4.85 5.20
TSLA 150109C00232500 C 01/09/15 232.5 3.80 4.20
TSLA 150109C00235000 C 01/09/15 235.0 2.88 3.15
TSLA 150109C00237500 C 01/09/15 237.5 2.16 2.40
TSLA 150109C00240000 C 01/09/15 240.0 1.62 1.84
TSLA 150109C00242500 C 01/09/15 242.5 1.10 1.43
TSLA 150109C00245000 C 01/09/15 245.0 0.82 1.00
TSLA 150109C00247500 C 01/09/15 247.5 0.55 0.80
TSLA 150109C00250000 C 01/09/15 250.0 0.44 0.57
TSLA 150109C00252500 C 01/09/15 252.5 0.29 0.44
TSLA 150109C00255000 C 01/09/15 255.0 0.15 0.40
TSLA 150109C00257500 C 01/09/15 257.5 0.00 0.43
TSLA 150109C00260000 C 01/09/15 260.0 0.10 0.38
TSLA 150109C00262500 C 01/09/15 262.5 0.00 0.36
TSLA 150109C00265000 C 01/09/15 265.0 0.00 0.33
TSLA 150109C00267500 C 01/09/15 267.5 0.00 0.32
TSLA 150109C00270000 C 01/09/15 270.0 0.00 0.31
TSLA 150109C00272500 C 01/09/15 272.5 0.00 0.30
TSLA 150109C00275000 C 01/09/15 275.0 0.00 0.29
TSLA 150109C00277500 C 01/09/15 277.5 0.00 0.28
TSLA 150109C00280000 C 01/09/15 280.0 0.00 0.17
TSLA 150109C00282500 C 01/09/15 282.5 0.00 0.27
TSLA 150109C00285000 C 01/09/15 285.0 0.00 0.27
TSLA 150109C00287500 C 01/09/15 287.5 0.00 0.27
TSLA 150109C00290000 C 01/09/15 290.0 0.00 0.27
TSLA 150109C00292500 C 01/09/15 292.5 0.00 0.26
TSLA 150109C00295000 C 01/09/15 295.0 0.00 0.26
TSLA 150109C00297500 C 01/09/15 297.5 0.00 0.26
TSLA 150109C00300000 C 01/09/15 300.0 0.00 0.15
TSLA 150109C00305000 C 01/09/15 305.0 0.00 0.24
TSLA 150109P00155000 P 01/09/15 155.0 0.00 0.16
TSLA 150109P00160000 P 01/09/15 160.0 0.00 0.16
TSLA 150109P00165000 P 01/09/15 165.0 0.10 0.19
TSLA 150109P00170000 P 01/09/15 170.0 0.15 0.22
TSLA 150109P00175000 P 01/09/15 175.0 0.15 0.24
TSLA 150109P00180000 P 01/09/15 180.0 0.20 0.29
TSLA 150109P00185000 P 01/09/15 185.0 0.15 0.39
TSLA 150109P00190000 P 01/09/15 190.0 0.35 0.49
TSLA 150109P00195000 P 01/09/15 195.0 0.46 0.61
TSLA 150109P00200000 P 01/09/15 200.0 0.65 0.78
TSLA 150109P00202500 P 01/09/15 202.5 0.72 0.94
TSLA 150109P00205000 P 01/09/15 205.0 0.92 1.17
TSLA 150109P00207500 P 01/09/15 207.5 1.06 1.33
TSLA 150109P00210000 P 01/09/15 210.0 1.33 1.63
TSLA 150109P00212500 P 01/09/15 212.5 1.68 1.95
TSLA 150109P00215000 P 01/09/15 215.0 2.08 2.31
TSLA 150109P00217500 P 01/09/15 217.5 2.56 2.76
TSLA 150109P00220000 P 01/09/15 220.0 3.20 3.40
TSLA 150109P00222500 P 01/09/15 222.5 3.85 4.15
TSLA 150109P00225000 P 01/09/15 225.0 4.75 5.05
TSLA 150109P00227500 P 01/09/15 227.5 5.80 6.30
TSLA 150109P00230000 P 01/09/15 230.0 6.95 7.35
TSLA 150109P00232500 P 01/09/15 232.5 8.40 9.15
TSLA 150109P00235000 P 01/09/15 235.0 10.00 10.80
TSLA 150109P00237500 P 01/09/15 237.5 11.75 12.20
TSLA 150109P00240000 P 01/09/15 240.0 13.30 14.60
TSLA 150109P00242500 P 01/09/15 242.5 15.25 16.70
TSLA 150109P00245000 P 01/09/15 245.0 17.20 18.90
TSLA 150109P00247500 P 01/09/15 247.5 19.60 21.15
TSLA 150109P00250000 P 01/09/15 250.0 22.25 23.25
TSLA 150109P00252500 P 01/09/15 252.5 24.25 25.80
TSLA 150109P00255000 P 01/09/15 255.0 26.65 28.30
TSLA 150109P00257500 P 01/09/15 257.5 28.75 30.85
TSLA 150109P00260000 P 01/09/15 260.0 31.45 33.30
TSLA 150109P00262500 P 01/09/15 262.5 33.70 35.80
TSLA 150109P00265000 P 01/09/15 265.0 36.00 38.30
TSLA 150109P00267500 P 01/09/15 267.5 38.40 40.80
TSLA 150109P00270000 P 01/09/15 270.0 41.10 43.20
TSLA 150109P00272500 P 01/09/15 272.5 43.25 45.80
TSLA 150109P00275000 P 01/09/15 275.0 45.70 48.30
TSLA 150109P00277500 P 01/09/15 277.5 48.25 50.80
TSLA 150109P00280000 P 01/09/15 280.0 50.75 53.35
TSLA 150109P00282500 P 01/09/15 282.5 53.25 55.85
TSLA 150109P00285000 P 01/09/15 285.0 55.75 58.35
TSLA 150109P00287500 P 01/09/15 287.5 58.25 60.90
TSLA 150109P00290000 P 01/09/15 290.0 60.70 63.95
TSLA 150109P00292500 P 01/09/15 292.5 63.30 66.25
TSLA 150109P00295000 P 01/09/15 295.0 65.70 68.90
TSLA 150109P00297500 P 01/09/15 297.5 68.20 71.25
TSLA 150109P00300000 P 01/09/15 300.0 70.70 74.00
TSLA 150109P00305000 P 01/09/15 305.0 75.70 78.95
TSLA 150117C00010000 C 01/17/15 10.0 216.15 219.55
TSLA 150117C00012500 C 01/17/15 12.5 213.60 217.10
TSLA 150117C00015000 C 01/17/15 15.0 211.10 214.60
TSLA 150117C00018000 C 01/17/15 18.0 208.10 211.60
TSLA 150117C00020000 C 01/17/15 20.0 206.10 209.00
TSLA 150117C00023000 C 01/17/15 23.0 203.15 206.55
TSLA 150117C00025000 C 01/17/15 25.0 201.10 204.60
TSLA 150117C00028000 C 01/17/15 28.0 198.10 201.60
TSLA 150117C00030000 C 01/17/15 30.0 196.10 199.60
TSLA 150117C00032000 C 01/17/15 32.0 194.10 197.65
TSLA 150117C00035000 C 01/17/15 35.0 191.10 194.50
TSLA 150117C00037000 C 01/17/15 37.0 189.10 192.05
TSLA 150117C00040000 C 01/17/15 40.0 186.10 189.65
TSLA 150117C00042000 C 01/17/15 42.0 184.10 187.55
TSLA 150117C00045000 C 01/17/15 45.0 181.10 184.65
TSLA 150117C00047000 C 01/17/15 47.0 179.10 182.00
TSLA 150117C00050000 C 01/17/15 50.0 176.00 178.95
TSLA 150117C00052500 C 01/17/15 52.5 173.60 176.50
TSLA 150117C00055000 C 01/17/15 55.0 171.10 174.65
TSLA 150117C00057500 C 01/17/15 57.5 168.70 172.10
TSLA 150117C00060000 C 01/17/15 60.0 166.00 169.00
TSLA 150117C00062500 C 01/17/15 62.5 163.50 166.50
TSLA 150117C00065000 C 01/17/15 65.0 161.00 163.95
TSLA 150117C00067500 C 01/17/15 67.5 158.50 162.10
TSLA 150117C00070000 C 01/17/15 70.0 156.00 158.95
TSLA 150117C00072500 C 01/17/15 72.5 154.05 156.40
TSLA 150117C00075000 C 01/17/15 75.0 151.00 154.60
TSLA 150117C00077500 C 01/17/15 77.5 148.60 151.45
TSLA 150117C00080000 C 01/17/15 80.0 146.10 149.60
TSLA 150117C00082500 C 01/17/15 82.5 143.60 147.15
TSLA 150117C00085000 C 01/17/15 85.0 141.10 144.65
TSLA 150117C00087500 C 01/17/15 87.5 138.90 142.15
TSLA 150117C00090000 C 01/17/15 90.0 136.40 139.65
TSLA 150117C00092500 C 01/17/15 92.5 133.50 136.45
TSLA 150117C00095000 C 01/17/15 95.0 131.00 133.95
TSLA 150117C00097500 C 01/17/15 97.5 128.50 132.10
TSLA 150117C00100000 C 01/17/15 100.0 126.45 128.95
TSLA 150117C00105000 C 01/17/15 105.0 121.45 123.95
TSLA 150117C00110000 C 01/17/15 110.0 116.00 118.95
TSLA 150117C00115000 C 01/17/15 115.0 111.00 113.95
TSLA 150117C00120000 C 01/17/15 120.0 106.40 108.90
TSLA 150117C00125000 C 01/17/15 125.0 101.20 103.90
TSLA 150117C00130000 C 01/17/15 130.0 96.70 98.90
TSLA 150117C00135000 C 01/17/15 135.0 91.70 93.85
TSLA 150117C00140000 C 01/17/15 140.0 86.75 88.90
TSLA 150117C00145000 C 01/17/15 145.0 82.20 83.85
TSLA 150117C00150000 C 01/17/15 150.0 77.10 78.85
TSLA 150117C00155000 C 01/17/15 155.0 72.20 74.05
TSLA 150117C00160000 C 01/17/15 160.0 67.25 69.05
TSLA 150117C00165000 C 01/17/15 165.0 62.25 64.10
TSLA 150117C00167500 C 01/17/15 167.5 59.80 61.65
TSLA 150117C00170000 C 01/17/15 170.0 57.40 59.10
TSLA 150117C00172500 C 01/17/15 172.5 55.00 56.65
TSLA 150117C00175000 C 01/17/15 175.0 52.55 54.20
TSLA 150117C00177500 C 01/17/15 177.5 50.10 51.75
TSLA 150117C00180000 C 01/17/15 180.0 47.70 49.35
TSLA 150117C00182500 C 01/17/15 182.5 45.25 46.95
TSLA 150117C00185000 C 01/17/15 185.0 42.70 44.30
TSLA 150117C00187500 C 01/17/15 187.5 40.15 41.80
TSLA 150117C00190000 C 01/17/15 190.0 38.05 39.25
TSLA 150117C00192500 C 01/17/15 192.5 35.55 37.00
TSLA 150117C00195000 C 01/17/15 195.0 33.45 34.60
TSLA 150117C00197500 C 01/17/15 197.5 31.10 32.10
TSLA 150117C00200000 C 01/17/15 200.0 29.00 29.95
TSLA 150117C00202500 C 01/17/15 202.5 26.65 27.70
TSLA 150117C00205000 C 01/17/15 205.0 24.90 25.40
TSLA 150117C00207500 C 01/17/15 207.5 22.75 23.20
TSLA 150117C00210000 C 01/17/15 210.0 20.70 21.10
TSLA 150117C00212500 C 01/17/15 212.5 18.55 19.10
TSLA 150117C00215000 C 01/17/15 215.0 16.75 17.15
TSLA 150117C00217500 C 01/17/15 217.5 14.90 15.25
TSLA 150117C00220000 C 01/17/15 220.0 13.15 13.45
TSLA 150117C00222500 C 01/17/15 222.5 11.50 11.80
TSLA 150117C00225000 C 01/17/15 225.0 10.05 10.25
TSLA 150117C00227500 C 01/17/15 227.5 8.65 8.85
TSLA 150117C00230000 C 01/17/15 230.0 7.35 7.55
TSLA 150117C00232500 C 01/17/15 232.5 6.20 6.40
TSLA 150117C00235000 C 01/17/15 235.0 5.20 5.35
TSLA 150117C00237500 C 01/17/15 237.5 4.30 4.45
TSLA 150117C00240000 C 01/17/15 240.0 3.55 3.70
TSLA 150117C00242500 C 01/17/15 242.5 2.91 3.05
TSLA 150117C00245000 C 01/17/15 245.0 2.37 2.47
TSLA 150117C00247500 C 01/17/15 247.5 1.92 1.99
TSLA 150117C00250000 C 01/17/15 250.0 1.55 1.64
TSLA 150117C00252500 C 01/17/15 252.5 1.25 1.31
TSLA 150117C00255000 C 01/17/15 255.0 1.01 1.07
TSLA 150117C00257500 C 01/17/15 257.5 0.76 0.89
TSLA 150117C00260000 C 01/17/15 260.0 0.65 0.75
TSLA 150117C00262500 C 01/17/15 262.5 0.48 0.61
TSLA 150117C00265000 C 01/17/15 265.0 0.43 0.51
TSLA 150117C00267500 C 01/17/15 267.5 0.29 0.50
TSLA 150117C00270000 C 01/17/15 270.0 0.27 0.35
TSLA 150117C00272500 C 01/17/15 272.5 0.12 0.36
TSLA 150117C00275000 C 01/17/15 275.0 0.17 0.26
TSLA 150117C00277500 C 01/17/15 277.5 0.10 0.22
TSLA 150117C00280000 C 01/17/15 280.0 0.14 0.20
TSLA 150117C00282500 C 01/17/15 282.5 0.02 0.36
TSLA 150117C00285000 C 01/17/15 285.0 0.05 0.15
TSLA 150117C00287500 C 01/17/15 287.5 0.00 0.33
TSLA 150117C00290000 C 01/17/15 290.0 0.07 0.14
TSLA 150117C00292500 C 01/17/15 292.5 0.00 0.31
TSLA 150117C00295000 C 01/17/15 295.0 0.00 0.30
TSLA 150117C00297500 C 01/17/15 297.5 0.00 0.30
TSLA 150117C00300000 C 01/17/15 300.0 0.01 0.07
TSLA 150117C00305000 C 01/17/15 305.0 0.01 0.18
TSLA 150117C00310000 C 01/17/15 310.0 0.00 0.18
TSLA 150117C00315000 C 01/17/15 315.0 0.00 0.27
TSLA 150117C00320000 C 01/17/15 320.0 0.00 0.23
TSLA 150117C00325000 C 01/17/15 325.0 0.00 0.25
TSLA 150117C00330000 C 01/17/15 330.0 0.00 0.26
TSLA 150117C00335000 C 01/17/15 335.0 0.01 0.10
TSLA 150117C00340000 C 01/17/15 340.0 0.00 0.18
TSLA 150117C00345000 C 01/17/15 345.0 0.00 0.18
TSLA 150117C00350000 C 01/17/15 350.0 0.00 0.21
TSLA 150117C00355000 C 01/17/15 355.0 0.00 0.18
TSLA 150117C00360000 C 01/17/15 360.0 0.00 0.05
TSLA 150117C00365000 C 01/17/15 365.0 0.00 0.05
TSLA 150117C00370000 C 01/17/15 370.0 0.00 0.13
TSLA 150117C00375000 C 01/17/15 375.0 0.00 0.14
TSLA 150117C00380000 C 01/17/15 380.0 0.00 0.13
TSLA 150117C00385000 C 01/17/15 385.0 0.00 0.13
TSLA 150117C00390000 C 01/17/15 390.0 0.00 0.13
TSLA 150117C00395000 C 01/17/15 395.0 0.00 0.13
TSLA 150117C00400000 C 01/17/15 400.0 0.00 0.13
TSLA 150117C00405000 C 01/17/15 405.0 0.00 0.13
TSLA 150117C00410000 C 01/17/15 410.0 0.00 0.02
TSLA 150117C00415000 C 01/17/15 415.0 0.00 0.13
TSLA 150117C00420000 C 01/17/15 420.0 0.00 0.12
TSLA 150117C00425000 C 01/17/15 425.0 0.00 0.13
TSLA 150117C00430000 C 01/17/15 430.0 0.00 0.13
TSLA 150117C00435000 C 01/17/15 435.0 0.00 0.13
TSLA 150117C00440000 C 01/17/15 440.0 0.00 0.13
TSLA 150117C00445000 C 01/17/15 445.0 0.00 0.13
TSLA 150117C00450000 C 01/17/15 450.0 0.00 0.13
TSLA 150117C00455000 C 01/17/15 455.0 0.00 0.13
TSLA 150117C00460000 C 01/17/15 460.0 0.00 0.13
TSLA 150117C00465000 C 01/17/15 465.0 0.00 0.13
TSLA 150117C00470000 C 01/17/15 470.0 0.00 0.13
TSLA 150117C00475000 C 01/17/15 475.0 0.00 0.13
TSLA 150117C00480000 C 01/17/15 480.0 0.00 0.13
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.13
TSLA 150117C00490000 C 01/17/15 490.0 0.00 0.13
TSLA 150117C00495000 C 01/17/15 495.0 0.00 0.13
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.02
TSLA 150117C00505000 C 01/17/15 505.0 0.00 0.11
TSLA 150117C00510000 C 01/17/15 510.0 0.00 0.05
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.10
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.16
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.26
TSLA 150117P00015000 P 01/17/15 15.0 0.00 0.05
TSLA 150117P00018000 P 01/17/15 18.0 0.00 0.13
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.02
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.18
TSLA 150117P00025000 P 01/17/15 25.0 0.00 0.01
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.16
TSLA 150117P00030000 P 01/17/15 30.0 0.00 0.01
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.17
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.19
TSLA 150117P00037000 P 01/17/15 37.0 0.00 0.16
TSLA 150117P00040000 P 01/17/15 40.0 0.00 0.01
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.25
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.01
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.02
TSLA 150117P00050000 P 01/17/15 50.0 0.00 0.13
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.17
TSLA 150117P00055000 P 01/17/15 55.0 0.00 0.22
TSLA 150117P00057500 P 01/17/15 57.5 0.00 0.22
TSLA 150117P00060000 P 01/17/15 60.0 0.00 0.22
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.22
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.04
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.21
TSLA 150117P00070000 P 01/17/15 70.0 0.00 0.05
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.19
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.05
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.22
TSLA 150117P00080000 P 01/17/15 80.0 0.00 0.05
TSLA 150117P00082500 P 01/17/15 82.5 0.00 0.22
TSLA 150117P00085000 P 01/17/15 85.0 0.01 0.05
TSLA 150117P00087500 P 01/17/15 87.5 0.00 0.22
TSLA 150117P00090000 P 01/17/15 90.0 0.00 0.13
TSLA 150117P00092500 P 01/17/15 92.5 0.01 0.05
TSLA 150117P00095000 P 01/17/15 95.0 0.00 0.05
TSLA 150117P00097500 P 01/17/15 97.5 0.00 0.05
TSLA 150117P00100000 P 01/17/15 100.0 0.01 0.05
TSLA 150117P00105000 P 01/17/15 105.0 0.01 0.10
TSLA 150117P00110000 P 01/17/15 110.0 0.03 0.10
TSLA 150117P00115000 P 01/17/15 115.0 0.03 0.10
TSLA 150117P00120000 P 01/17/15 120.0 0.06 0.11
TSLA 150117P00125000 P 01/17/15 125.0 0.05 0.17
TSLA 150117P00130000 P 01/17/15 130.0 0.09 0.21
TSLA 150117P00135000 P 01/17/15 135.0 0.05 0.28
TSLA 150117P00140000 P 01/17/15 140.0 0.14 0.25
TSLA 150117P00145000 P 01/17/15 145.0 0.20 0.25
TSLA 150117P00150000 P 01/17/15 150.0 0.24 0.31
TSLA 150117P00155000 P 01/17/15 155.0 0.25 0.32
TSLA 150117P00160000 P 01/17/15 160.0 0.32 0.38
TSLA 150117P00165000 P 01/17/15 165.0 0.36 0.43
TSLA 150117P00167500 P 01/17/15 167.5 0.36 0.48
TSLA 150117P00170000 P 01/17/15 170.0 0.42 0.45
TSLA 150117P00172500 P 01/17/15 172.5 0.44 0.54
TSLA 150117P00175000 P 01/17/15 175.0 0.51 0.62
TSLA 150117P00177500 P 01/17/15 177.5 0.54 0.70
TSLA 150117P00180000 P 01/17/15 180.0 0.60 0.70
TSLA 150117P00182500 P 01/17/15 182.5 0.68 0.85
TSLA 150117P00185000 P 01/17/15 185.0 0.78 0.86
TSLA 150117P00187500 P 01/17/15 187.5 0.85 1.00
TSLA 150117P00190000 P 01/17/15 190.0 0.97 1.03
TSLA 150117P00192500 P 01/17/15 192.5 1.10 1.22
TSLA 150117P00195000 P 01/17/15 195.0 1.28 1.34
TSLA 150117P00197500 P 01/17/15 197.5 1.46 1.54
TSLA 150117P00200000 P 01/17/15 200.0 1.68 1.73
TSLA 150117P00202500 P 01/17/15 202.5 1.94 2.03
TSLA 150117P00205000 P 01/17/15 205.0 2.23 2.31
TSLA 150117P00207500 P 01/17/15 207.5 2.59 2.67
TSLA 150117P00210000 P 01/17/15 210.0 3.00 3.10
TSLA 150117P00212500 P 01/17/15 212.5 3.45 3.60
TSLA 150117P00215000 P 01/17/15 215.0 4.05 4.15
TSLA 150117P00217500 P 01/17/15 217.5 4.65 4.85
TSLA 150117P00220000 P 01/17/15 220.0 5.35 5.60
TSLA 150117P00222500 P 01/17/15 222.5 6.25 6.45
TSLA 150117P00225000 P 01/17/15 225.0 7.25 7.40
TSLA 150117P00227500 P 01/17/15 227.5 8.30 8.50
TSLA 150117P00230000 P 01/17/15 230.0 9.55 9.70
TSLA 150117P00232500 P 01/17/15 232.5 10.85 11.10
TSLA 150117P00235000 P 01/17/15 235.0 12.35 12.60
TSLA 150117P00237500 P 01/17/15 237.5 13.90 14.20
TSLA 150117P00240000 P 01/17/15 240.0 15.55 16.00
TSLA 150117P00242500 P 01/17/15 242.5 17.30 18.00
TSLA 150117P00245000 P 01/17/15 245.0 19.30 19.80
TSLA 150117P00247500 P 01/17/15 247.5 21.15 22.30
TSLA 150117P00250000 P 01/17/15 250.0 23.05 24.70
TSLA 150117P00252500 P 01/17/15 252.5 25.25 26.95
TSLA 150117P00255000 P 01/17/15 255.0 27.35 29.20
TSLA 150117P00257500 P 01/17/15 257.5 29.60 31.45
TSLA 150117P00260000 P 01/17/15 260.0 32.05 33.65
TSLA 150117P00262500 P 01/17/15 262.5 34.30 36.15
TSLA 150117P00265000 P 01/17/15 265.0 36.80 38.70
TSLA 150117P00267500 P 01/17/15 267.5 39.15 40.85
TSLA 150117P00270000 P 01/17/15 270.0 41.65 43.35
TSLA 150117P00272500 P 01/17/15 272.5 44.05 45.90
TSLA 150117P00275000 P 01/17/15 275.0 46.50 48.70
TSLA 150117P00277500 P 01/17/15 277.5 49.05 50.90
TSLA 150117P00280000 P 01/17/15 280.0 51.45 53.65
TSLA 150117P00282500 P 01/17/15 282.5 54.00 55.90
TSLA 150117P00285000 P 01/17/15 285.0 56.45 58.40
TSLA 150117P00287500 P 01/17/15 287.5 58.95 61.10
TSLA 150117P00290000 P 01/17/15 290.0 61.40 63.60
TSLA 150117P00292500 P 01/17/15 292.5 63.25 66.50
TSLA 150117P00295000 P 01/17/15 295.0 65.75 69.00
TSLA 150117P00297500 P 01/17/15 297.5 68.25 71.25
TSLA 150117P00300000 P 01/17/15 300.0 70.70 74.00
TSLA 150117P00305000 P 01/17/15 305.0 75.70 79.00
TSLA 150117P00310000 P 01/17/15 310.0 80.60 83.95
TSLA 150117P00315000 P 01/17/15 315.0 85.70 88.95
TSLA 150117P00320000 P 01/17/15 320.0 90.70 94.00
TSLA 150117P00325000 P 01/17/15 325.0 95.70 98.95
TSLA 150117P00330000 P 01/17/15 330.0 100.70 103.95
TSLA 150117P00335000 P 01/17/15 335.0 105.70 108.90
TSLA 150117P00340000 P 01/17/15 340.0 110.70 113.95
TSLA 150117P00345000 P 01/17/15 345.0 115.70 118.95
TSLA 150117P00350000 P 01/17/15 350.0 120.70 123.90
TSLA 150117P00355000 P 01/17/15 355.0 126.15 128.95
TSLA 150117P00360000 P 01/17/15 360.0 130.65 133.95
TSLA 150117P00365000 P 01/17/15 365.0 135.65 138.95
TSLA 150117P00370000 P 01/17/15 370.0 140.65 143.95
TSLA 150117P00375000 P 01/17/15 375.0 145.65 148.95
TSLA 150117P00380000 P 01/17/15 380.0 150.65 153.85
TSLA 150117P00385000 P 01/17/15 385.0 156.15 158.90
TSLA 150117P00390000 P 01/17/15 390.0 160.70 163.90
TSLA 150117P00395000 P 01/17/15 395.0 165.65 168.90
TSLA 150117P00400000 P 01/17/15 400.0 170.85 173.85
TSLA 150117P00405000 P 01/17/15 405.0 175.85 178.40
TSLA 150117P00410000 P 01/17/15 410.0 180.85 183.90
TSLA 150117P00415000 P 01/17/15 415.0 185.45 188.95
TSLA 150117P00420000 P 01/17/15 420.0 190.45 193.95
TSLA 150117P00425000 P 01/17/15 425.0 195.45 198.40
TSLA 150117P00430000 P 01/17/15 430.0 201.05 204.05
TSLA 150117P00435000 P 01/17/15 435.0 206.00 208.45
TSLA 150117P00440000 P 01/17/15 440.0 210.45 214.00
TSLA 150117P00445000 P 01/17/15 445.0 216.20 218.95
TSLA 150117P00450000 P 01/17/15 450.0 220.45 223.95
TSLA 150117P00455000 P 01/17/15 455.0 225.45 228.90
TSLA 150117P00460000 P 01/17/15 460.0 230.45 233.95
TSLA 150117P00465000 P 01/17/15 465.0 235.40 238.95
TSLA 150117P00470000 P 01/17/15 470.0 240.45 243.95
TSLA 150117P00475000 P 01/17/15 475.0 245.40 248.95
TSLA 150117P00480000 P 01/17/15 480.0 250.45 253.45
TSLA 150117P00485000 P 01/17/15 485.0 255.35 258.45
TSLA 150117P00490000 P 01/17/15 490.0 260.60 263.85
TSLA 150117P00495000 P 01/17/15 495.0 265.60 268.95
TSLA 150117P00500000 P 01/17/15 500.0 270.45 273.95
TSLA 150117P00505000 P 01/17/15 505.0 276.15 278.95
TSLA 150117P00510000 P 01/17/15 510.0 280.45 283.95
TSLA 150117P00515000 P 01/17/15 515.0 285.45 288.95
TSLA 150123C00120000 C 01/23/15 120.0 106.50 109.30
TSLA 150123C00125000 C 01/23/15 125.0 101.65 104.50
TSLA 150123C00130000 C 01/23/15 130.0 96.70 99.50
TSLA 150123C00135000 C 01/23/15 135.0 91.70 94.10
TSLA 150123C00140000 C 01/23/15 140.0 86.75 89.25
TSLA 150123C00145000 C 01/23/15 145.0 81.75 84.30
TSLA 150123C00150000 C 01/23/15 150.0 76.80 79.20
TSLA 150123C00155000 C 01/23/15 155.0 71.90 74.25
TSLA 150123C00160000 C 01/23/15 160.0 67.05 69.45
TSLA 150123C00165000 C 01/23/15 165.0 62.00 64.35
TSLA 150123C00170000 C 01/23/15 170.0 57.35 59.40
TSLA 150123C00172500 C 01/23/15 172.5 54.85 57.00
TSLA 150123C00175000 C 01/23/15 175.0 52.50 54.60
TSLA 150123C00177500 C 01/23/15 177.5 49.95 52.10
TSLA 150123C00180000 C 01/23/15 180.0 47.50 49.70
TSLA 150123C00182500 C 01/23/15 182.5 45.20 47.25
TSLA 150123C00185000 C 01/23/15 185.0 42.45 44.85
TSLA 150123C00187500 C 01/23/15 187.5 40.40 42.45
TSLA 150123C00190000 C 01/23/15 190.0 38.05 40.10
TSLA 150123C00192500 C 01/23/15 192.5 35.60 37.75
TSLA 150123C00195000 C 01/23/15 195.0 33.65 35.40
TSLA 150123C00197500 C 01/23/15 197.5 31.05 33.45
TSLA 150123C00200000 C 01/23/15 200.0 29.20 30.75
TSLA 150123C00202500 C 01/23/15 202.5 26.75 28.90
TSLA 150123C00205000 C 01/23/15 205.0 24.90 26.45
TSLA 150123C00207500 C 01/23/15 207.5 22.85 24.45
TSLA 150123C00210000 C 01/23/15 210.0 20.85 22.30
TSLA 150123C00212500 C 01/23/15 212.5 18.80 20.40
TSLA 150123C00215000 C 01/23/15 215.0 17.10 18.65
TSLA 150123C00217500 C 01/23/15 217.5 15.35 16.60
TSLA 150123C00220000 C 01/23/15 220.0 13.70 14.80
TSLA 150123C00222500 C 01/23/15 222.5 12.10 13.20
TSLA 150123C00225000 C 01/23/15 225.0 10.65 11.65
TSLA 150123C00227500 C 01/23/15 227.5 9.25 10.00
TSLA 150123C00230000 C 01/23/15 230.0 8.05 8.60
TSLA 150123C00232500 C 01/23/15 232.5 6.90 7.70
TSLA 150123C00235000 C 01/23/15 235.0 5.45 6.60
TSLA 150123C00237500 C 01/23/15 237.5 4.35 5.60
TSLA 150123C00240000 C 01/23/15 240.0 4.10 4.60
TSLA 150123C00242500 C 01/23/15 242.5 3.20 4.00
TSLA 150123C00245000 C 01/23/15 245.0 2.85 3.35
TSLA 150123C00247500 C 01/23/15 247.5 2.07 2.76
TSLA 150123C00250000 C 01/23/15 250.0 1.95 2.25
TSLA 150123C00252500 C 01/23/15 252.5 1.24 1.88
TSLA 150123C00255000 C 01/23/15 255.0 1.30 1.50
TSLA 150123C00257500 C 01/23/15 257.5 0.80 1.27
TSLA 150123C00260000 C 01/23/15 260.0 0.80 1.04
TSLA 150123C00262500 C 01/23/15 262.5 0.60 0.85
TSLA 150123C00265000 C 01/23/15 265.0 0.55 0.70
TSLA 150123C00270000 C 01/23/15 270.0 0.28 0.54
TSLA 150123C00275000 C 01/23/15 275.0 0.05 0.48
TSLA 150123C00280000 C 01/23/15 280.0 0.05 0.50
TSLA 150123C00285000 C 01/23/15 285.0 0.00 0.50
TSLA 150123C00290000 C 01/23/15 290.0 0.00 0.50
TSLA 150123C00295000 C 01/23/15 295.0 0.00 0.50
TSLA 150123C00300000 C 01/23/15 300.0 0.00 0.45
TSLA 150123P00120000 P 01/23/15 120.0 0.00 0.35
TSLA 150123P00125000 P 01/23/15 125.0 0.00 0.50
TSLA 150123P00130000 P 01/23/15 130.0 0.00 0.50
TSLA 150123P00135000 P 01/23/15 135.0 0.02 0.46
TSLA 150123P00140000 P 01/23/15 140.0 0.05 0.50
TSLA 150123P00145000 P 01/23/15 145.0 0.02 0.50
TSLA 150123P00150000 P 01/23/15 150.0 0.24 0.47
TSLA 150123P00155000 P 01/23/15 155.0 0.24 0.57
TSLA 150123P00160000 P 01/23/15 160.0 0.31 0.61
TSLA 150123P00165000 P 01/23/15 165.0 0.45 0.59
TSLA 150123P00170000 P 01/23/15 170.0 0.45 0.74
TSLA 150123P00172500 P 01/23/15 172.5 0.44 0.81
TSLA 150123P00175000 P 01/23/15 175.0 0.51 0.89
TSLA 150123P00177500 P 01/23/15 177.5 0.62 0.96
TSLA 150123P00180000 P 01/23/15 180.0 0.69 1.23
TSLA 150123P00182500 P 01/23/15 182.5 0.76 1.27
TSLA 150123P00185000 P 01/23/15 185.0 0.88 1.11
TSLA 150123P00187500 P 01/23/15 187.5 0.99 1.85
TSLA 150123P00190000 P 01/23/15 190.0 1.16 1.98
TSLA 150123P00192500 P 01/23/15 192.5 1.35 2.12
TSLA 150123P00195000 P 01/23/15 195.0 1.52 2.06
TSLA 150123P00197500 P 01/23/15 197.5 1.79 2.07
TSLA 150123P00200000 P 01/23/15 200.0 2.10 2.27
TSLA 150123P00202500 P 01/23/15 202.5 2.31 2.93
TSLA 150123P00205000 P 01/23/15 205.0 2.61 3.60
TSLA 150123P00207500 P 01/23/15 207.5 3.05 4.50
TSLA 150123P00210000 P 01/23/15 210.0 3.45 5.05
TSLA 150123P00212500 P 01/23/15 212.5 3.95 5.20
TSLA 150123P00215000 P 01/23/15 215.0 4.55 5.30
TSLA 150123P00217500 P 01/23/15 217.5 5.10 6.45
TSLA 150123P00220000 P 01/23/15 220.0 6.05 7.05
TSLA 150123P00222500 P 01/23/15 222.5 6.85 8.50
TSLA 150123P00225000 P 01/23/15 225.0 7.85 9.00
TSLA 150123P00227500 P 01/23/15 227.5 9.20 10.00
TSLA 150123P00230000 P 01/23/15 230.0 10.25 10.90
TSLA 150123P00232500 P 01/23/15 232.5 11.30 13.50
TSLA 150123P00235000 P 01/23/15 235.0 12.60 14.35
TSLA 150123P00237500 P 01/23/15 237.5 14.30 16.15
TSLA 150123P00240000 P 01/23/15 240.0 15.95 17.80
TSLA 150123P00242500 P 01/23/15 242.5 17.70 19.60
TSLA 150123P00245000 P 01/23/15 245.0 19.40 21.00
TSLA 150123P00247500 P 01/23/15 247.5 21.50 23.40
TSLA 150123P00250000 P 01/23/15 250.0 23.35 25.45
TSLA 150123P00252500 P 01/23/15 252.5 25.45 27.60
TSLA 150123P00255000 P 01/23/15 255.0 27.55 29.80
TSLA 150123P00257500 P 01/23/15 257.5 29.85 32.00
TSLA 150123P00260000 P 01/23/15 260.0 32.05 34.25
TSLA 150123P00262500 P 01/23/15 262.5 34.30 36.60
TSLA 150123P00265000 P 01/23/15 265.0 36.65 39.00
TSLA 150123P00270000 P 01/23/15 270.0 41.10 43.85
TSLA 150123P00275000 P 01/23/15 275.0 46.30 48.70
TSLA 150123P00280000 P 01/23/15 280.0 51.20 53.55
TSLA 150123P00285000 P 01/23/15 285.0 56.05 58.50
TSLA 150123P00290000 P 01/23/15 290.0 61.25 63.60
TSLA 150123P00295000 P 01/23/15 295.0 66.20 68.40
TSLA 150123P00300000 P 01/23/15 300.0 70.75 74.05
TSLA 150130C00120000 C 01/30/15 120.0 106.25 109.35
TSLA 150130C00125000 C 01/30/15 125.0 101.30 104.40
TSLA 150130C00130000 C 01/30/15 130.0 96.35 99.45
TSLA 150130C00135000 C 01/30/15 135.0 91.30 94.45
TSLA 150130C00140000 C 01/30/15 140.0 86.40 89.55
TSLA 150130C00145000 C 01/30/15 145.0 81.50 84.60
TSLA 150130C00150000 C 01/30/15 150.0 76.50 79.65
TSLA 150130C00155000 C 01/30/15 155.0 71.55 74.75
TSLA 150130C00160000 C 01/30/15 160.0 66.65 69.85
TSLA 150130C00165000 C 01/30/15 165.0 61.80 65.00
TSLA 150130C00170000 C 01/30/15 170.0 57.35 60.15
TSLA 150130C00175000 C 01/30/15 175.0 52.60 54.80
TSLA 150130C00177500 C 01/30/15 177.5 50.15 52.40
TSLA 150130C00180000 C 01/30/15 180.0 47.65 50.00
TSLA 150130C00182500 C 01/30/15 182.5 45.20 47.65
TSLA 150130C00185000 C 01/30/15 185.0 43.05 45.30
TSLA 150130C00187500 C 01/30/15 187.5 40.65 42.95
TSLA 150130C00190000 C 01/30/15 190.0 38.40 40.70
TSLA 150130C00192500 C 01/30/15 192.5 36.10 38.30
TSLA 150130C00195000 C 01/30/15 195.0 33.85 36.00
TSLA 150130C00197500 C 01/30/15 197.5 31.55 33.80
TSLA 150130C00200000 C 01/30/15 200.0 29.40 31.60
TSLA 150130C00202500 C 01/30/15 202.5 27.20 29.40
TSLA 150130C00205000 C 01/30/15 205.0 25.05 27.35
TSLA 150130C00207500 C 01/30/15 207.5 23.00 25.20
TSLA 150130C00210000 C 01/30/15 210.0 21.15 23.00
TSLA 150130C00212500 C 01/30/15 212.5 19.65 21.55
TSLA 150130C00215000 C 01/30/15 215.0 17.80 19.35
TSLA 150130C00217500 C 01/30/15 217.5 16.10 17.50
TSLA 150130C00220000 C 01/30/15 220.0 14.45 15.80
TSLA 150130C00222500 C 01/30/15 222.5 12.90 14.15
TSLA 150130C00225000 C 01/30/15 225.0 11.45 12.65
TSLA 150130C00227500 C 01/30/15 227.5 10.40 11.25
TSLA 150130C00230000 C 01/30/15 230.0 8.95 10.05
TSLA 150130C00232500 C 01/30/15 232.5 7.80 8.70
TSLA 150130C00235000 C 01/30/15 235.0 6.80 7.60
TSLA 150130C00237500 C 01/30/15 237.5 5.90 6.60
TSLA 150130C00240000 C 01/30/15 240.0 4.85 5.55
TSLA 150130C00242500 C 01/30/15 242.5 4.20 4.90
TSLA 150130C00245000 C 01/30/15 245.0 3.70 4.25
TSLA 150130C00247500 C 01/30/15 247.5 2.61 3.60
TSLA 150130C00250000 C 01/30/15 250.0 2.70 3.35
TSLA 150130C00255000 C 01/30/15 255.0 1.51 2.32
TSLA 150130C00260000 C 01/30/15 260.0 0.90 1.99
TSLA 150130C00265000 C 01/30/15 265.0 0.53 2.45
TSLA 150130C00270000 C 01/30/15 270.0 0.31 1.07
TSLA 150130C00275000 C 01/30/15 275.0 0.16 0.63
TSLA 150130C00280000 C 01/30/15 280.0 0.08 0.42
TSLA 150130C00285000 C 01/30/15 285.0 0.00 0.50
TSLA 150130P00120000 P 01/30/15 120.0 0.00 0.51
TSLA 150130P00125000 P 01/30/15 125.0 0.00 0.51
TSLA 150130P00130000 P 01/30/15 130.0 0.00 0.52
TSLA 150130P00135000 P 01/30/15 135.0 0.00 0.50
TSLA 150130P00140000 P 01/30/15 140.0 0.15 0.44
TSLA 150130P00145000 P 01/30/15 145.0 0.08 0.50
TSLA 150130P00150000 P 01/30/15 150.0 0.28 0.57
TSLA 150130P00155000 P 01/30/15 155.0 0.34 0.67
TSLA 150130P00160000 P 01/30/15 160.0 0.44 0.76
TSLA 150130P00165000 P 01/30/15 165.0 0.56 0.90
TSLA 150130P00170000 P 01/30/15 170.0 0.67 1.05
TSLA 150130P00175000 P 01/30/15 175.0 0.84 1.43
TSLA 150130P00177500 P 01/30/15 177.5 0.50 1.31
TSLA 150130P00180000 P 01/30/15 180.0 0.67 1.56
TSLA 150130P00182500 P 01/30/15 182.5 0.62 1.84
TSLA 150130P00185000 P 01/30/15 185.0 0.81 1.75
TSLA 150130P00187500 P 01/30/15 187.5 1.47 2.24
TSLA 150130P00190000 P 01/30/15 190.0 1.70 1.99
TSLA 150130P00192500 P 01/30/15 192.5 1.43 2.83
TSLA 150130P00195000 P 01/30/15 195.0 2.06 3.05
TSLA 150130P00197500 P 01/30/15 197.5 2.34 3.05
TSLA 150130P00200000 P 01/30/15 200.0 2.63 2.95
TSLA 150130P00202500 P 01/30/15 202.5 2.97 3.90
TSLA 150130P00205000 P 01/30/15 205.0 3.35 3.70
TSLA 150130P00207500 P 01/30/15 207.5 3.75 4.60
TSLA 150130P00210000 P 01/30/15 210.0 4.20 5.00
TSLA 150130P00212500 P 01/30/15 212.5 4.80 5.30
TSLA 150130P00215000 P 01/30/15 215.0 5.40 6.30
TSLA 150130P00217500 P 01/30/15 217.5 6.15 6.75
TSLA 150130P00220000 P 01/30/15 220.0 6.90 7.70
TSLA 150130P00222500 P 01/30/15 222.5 7.75 8.60
TSLA 150130P00225000 P 01/30/15 225.0 8.80 9.85
TSLA 150130P00227500 P 01/30/15 227.5 10.00 10.90
TSLA 150130P00230000 P 01/30/15 230.0 11.00 12.10
TSLA 150130P00232500 P 01/30/15 232.5 12.30 13.50
TSLA 150130P00235000 P 01/30/15 235.0 13.70 15.00
TSLA 150130P00237500 P 01/30/15 237.5 15.15 16.55
TSLA 150130P00240000 P 01/30/15 240.0 16.80 18.25
TSLA 150130P00242500 P 01/30/15 242.5 18.00 20.05
TSLA 150130P00245000 P 01/30/15 245.0 20.25 22.40
TSLA 150130P00247500 P 01/30/15 247.5 22.20 24.30
TSLA 150130P00250000 P 01/30/15 250.0 24.05 26.25
TSLA 150130P00255000 P 01/30/15 255.0 28.15 30.45
TSLA 150130P00260000 P 01/30/15 260.0 32.50 34.80
TSLA 150130P00265000 P 01/30/15 265.0 37.20 39.40
TSLA 150130P00270000 P 01/30/15 270.0 41.85 44.00
TSLA 150130P00275000 P 01/30/15 275.0 46.20 49.35
TSLA 150130P00280000 P 01/30/15 280.0 51.00 54.20
TSLA 150130P00285000 P 01/30/15 285.0 55.90 59.15
TSLA 150206C00175000 C 02/06/15 175.0 52.35 55.30
TSLA 150206C00180000 C 02/06/15 180.0 47.50 50.60
TSLA 150206C00185000 C 02/06/15 185.0 43.40 45.70
TSLA 150206C00187500 C 02/06/15 187.5 41.10 43.45
TSLA 150206C00190000 C 02/06/15 190.0 38.85 40.95
TSLA 150206C00192500 C 02/06/15 192.5 36.70 38.90
TSLA 150206C00195000 C 02/06/15 195.0 34.45 36.75
TSLA 150206C00197500 C 02/06/15 197.5 32.45 34.45
TSLA 150206C00200000 C 02/06/15 200.0 30.30 32.35
TSLA 150206C00202500 C 02/06/15 202.5 28.20 30.15
TSLA 150206C00205000 C 02/06/15 205.0 26.15 28.10
TSLA 150206C00207500 C 02/06/15 207.5 24.25 26.10
TSLA 150206C00210000 C 02/06/15 210.0 22.30 24.10
TSLA 150206C00212500 C 02/06/15 212.5 20.05 22.25
TSLA 150206C00215000 C 02/06/15 215.0 18.30 20.40
TSLA 150206C00217500 C 02/06/15 217.5 16.60 18.60
TSLA 150206C00220000 C 02/06/15 220.0 15.00 17.00
TSLA 150206C00222500 C 02/06/15 222.5 13.35 15.70
TSLA 150206C00225000 C 02/06/15 225.0 11.80 13.80
TSLA 150206C00227500 C 02/06/15 227.5 11.25 12.55
TSLA 150206C00230000 C 02/06/15 230.0 10.10 10.90
TSLA 150206C00232500 C 02/06/15 232.5 8.15 9.80
TSLA 150206C00235000 C 02/06/15 235.0 7.10 8.80
TSLA 150206C00237500 C 02/06/15 237.5 6.15 7.85
TSLA 150206C00240000 C 02/06/15 240.0 5.35 7.20
TSLA 150206C00242500 C 02/06/15 242.5 4.50 5.90
TSLA 150206C00245000 C 02/06/15 245.0 4.05 5.25
TSLA 150206C00247500 C 02/06/15 247.5 3.35 4.45
TSLA 150206C00250000 C 02/06/15 250.0 3.05 3.90
TSLA 150206C00252500 C 02/06/15 252.5 2.29 3.60
TSLA 150206C00255000 C 02/06/15 255.0 1.38 3.05
TSLA 150206C00257500 C 02/06/15 257.5 0.89 2.52
TSLA 150206C00260000 C 02/06/15 260.0 0.98 2.17
TSLA 150206C00265000 C 02/06/15 265.0 0.91 1.74
TSLA 150206C00270000 C 02/06/15 270.0 0.43 1.16
TSLA 150206P00175000 P 02/06/15 175.0 0.53 1.71
TSLA 150206P00180000 P 02/06/15 180.0 1.13 2.04
TSLA 150206P00185000 P 02/06/15 185.0 1.50 2.64
TSLA 150206P00187500 P 02/06/15 187.5 1.71 2.63
TSLA 150206P00190000 P 02/06/15 190.0 1.94 3.20
TSLA 150206P00192500 P 02/06/15 192.5 2.22 3.50
TSLA 150206P00195000 P 02/06/15 195.0 1.69 3.90
TSLA 150206P00197500 P 02/06/15 197.5 2.80 4.30
TSLA 150206P00200000 P 02/06/15 200.0 3.10 4.85
TSLA 150206P00202500 P 02/06/15 202.5 3.60 5.50
TSLA 150206P00205000 P 02/06/15 205.0 4.00 5.90
TSLA 150206P00207500 P 02/06/15 207.5 4.35 6.60
TSLA 150206P00210000 P 02/06/15 210.0 5.00 7.15
TSLA 150206P00212500 P 02/06/15 212.5 5.70 7.90
TSLA 150206P00215000 P 02/06/15 215.0 6.35 8.65
TSLA 150206P00217500 P 02/06/15 217.5 7.10 9.45
TSLA 150206P00220000 P 02/06/15 220.0 7.90 10.25
TSLA 150206P00222500 P 02/06/15 222.5 8.75 11.10
TSLA 150206P00225000 P 02/06/15 225.0 9.70 12.15
TSLA 150206P00227500 P 02/06/15 227.5 11.10 11.75
TSLA 150206P00230000 P 02/06/15 230.0 12.15 13.25
TSLA 150206P00232500 P 02/06/15 232.5 13.30 15.60
TSLA 150206P00235000 P 02/06/15 235.0 14.70 17.05
TSLA 150206P00237500 P 02/06/15 237.5 16.15 18.45
TSLA 150206P00240000 P 02/06/15 240.0 17.65 20.05
TSLA 150206P00242500 P 02/06/15 242.5 19.40 21.70
TSLA 150206P00245000 P 02/06/15 245.0 21.15 23.20
TSLA 150206P00247500 P 02/06/15 247.5 23.05 25.00
TSLA 150206P00250000 P 02/06/15 250.0 24.45 26.90
TSLA 150206P00252500 P 02/06/15 252.5 26.90 28.90
TSLA 150206P00255000 P 02/06/15 255.0 28.95 30.95
TSLA 150206P00257500 P 02/06/15 257.5 31.05 33.05
TSLA 150206P00260000 P 02/06/15 260.0 33.05 35.20
TSLA 150206P00265000 P 02/06/15 265.0 37.50 39.75
TSLA 150206P00270000 P 02/06/15 270.0 41.80 45.10
TSLA 150220C00100000 C 02/20/15 100.0 126.60 129.45
TSLA 150220C00105000 C 02/20/15 105.0 121.65 124.50
TSLA 150220C00110000 C 02/20/15 110.0 116.70 119.55
TSLA 150220C00115000 C 02/20/15 115.0 111.75 114.60
TSLA 150220C00120000 C 02/20/15 120.0 106.85 109.65
TSLA 150220C00125000 C 02/20/15 125.0 102.00 104.75
TSLA 150220C00130000 C 02/20/15 130.0 97.00 99.80
TSLA 150220C00135000 C 02/20/15 135.0 92.20 94.65
TSLA 150220C00140000 C 02/20/15 140.0 87.30 89.40
TSLA 150220C00145000 C 02/20/15 145.0 82.45 84.60
TSLA 150220C00150000 C 02/20/15 150.0 77.60 79.65
TSLA 150220C00155000 C 02/20/15 155.0 72.70 74.85
TSLA 150220C00160000 C 02/20/15 160.0 68.00 70.10
TSLA 150220C00165000 C 02/20/15 165.0 63.15 65.40
TSLA 150220C00170000 C 02/20/15 170.0 58.55 60.85
TSLA 150220C00175000 C 02/20/15 175.0 53.90 56.00
TSLA 150220C00180000 C 02/20/15 180.0 49.35 51.35
TSLA 150220C00185000 C 02/20/15 185.0 44.95 47.00
TSLA 150220C00190000 C 02/20/15 190.0 40.65 42.75
TSLA 150220C00195000 C 02/20/15 195.0 36.45 38.45
TSLA 150220C00200000 C 02/20/15 200.0 32.40 34.50
TSLA 150220C00205000 C 02/20/15 205.0 28.60 30.65
TSLA 150220C00210000 C 02/20/15 210.0 24.95 26.75
TSLA 150220C00215000 C 02/20/15 215.0 21.60 23.55
TSLA 150220C00220000 C 02/20/15 220.0 19.50 19.95
TSLA 150220C00225000 C 02/20/15 225.0 16.65 17.05
TSLA 150220C00230000 C 02/20/15 230.0 14.10 14.45
TSLA 150220C00235000 C 02/20/15 235.0 11.75 12.15
TSLA 150220C00240000 C 02/20/15 240.0 9.75 10.15
TSLA 150220C00245000 C 02/20/15 245.0 8.00 8.35
TSLA 150220C00250000 C 02/20/15 250.0 6.50 6.75
TSLA 150220C00255000 C 02/20/15 255.0 5.20 5.55
TSLA 150220C00260000 C 02/20/15 260.0 4.15 4.50
TSLA 150220C00265000 C 02/20/15 265.0 3.35 3.60
TSLA 150220C00270000 C 02/20/15 270.0 2.67 2.84
TSLA 150220C00275000 C 02/20/15 275.0 2.09 2.29
TSLA 150220C00280000 C 02/20/15 280.0 1.65 1.77
TSLA 150220C00285000 C 02/20/15 285.0 1.07 2.41
TSLA 150220C00290000 C 02/20/15 290.0 0.74 1.14
TSLA 150220C00295000 C 02/20/15 295.0 0.65 0.92
TSLA 150220C00300000 C 02/20/15 300.0 0.37 0.79
TSLA 150220C00305000 C 02/20/15 305.0 0.25 0.69
TSLA 150220C00310000 C 02/20/15 310.0 0.24 0.61
TSLA 150220C00315000 C 02/20/15 315.0 0.09 0.53
TSLA 150220P00100000 P 02/20/15 100.0 0.02 0.47
TSLA 150220P00105000 P 02/20/15 105.0 0.06 0.49
TSLA 150220P00110000 P 02/20/15 110.0 0.11 0.57
TSLA 150220P00115000 P 02/20/15 115.0 0.16 0.62
TSLA 150220P00120000 P 02/20/15 120.0 0.22 0.69
TSLA 150220P00125000 P 02/20/15 125.0 0.29 0.77
TSLA 150220P00130000 P 02/20/15 130.0 0.38 0.84
TSLA 150220P00135000 P 02/20/15 135.0 0.48 0.94
TSLA 150220P00140000 P 02/20/15 140.0 0.59 1.05
TSLA 150220P00145000 P 02/20/15 145.0 0.73 1.10
TSLA 150220P00150000 P 02/20/15 150.0 0.90 1.40
TSLA 150220P00155000 P 02/20/15 155.0 1.08 1.56
TSLA 150220P00160000 P 02/20/15 160.0 1.03 1.50
TSLA 150220P00165000 P 02/20/15 165.0 1.38 2.10
TSLA 150220P00170000 P 02/20/15 170.0 1.80 2.75
TSLA 150220P00175000 P 02/20/15 175.0 2.19 2.41
TSLA 150220P00180000 P 02/20/15 180.0 2.65 2.79
TSLA 150220P00185000 P 02/20/15 185.0 3.20 3.50
TSLA 150220P00190000 P 02/20/15 190.0 3.85 4.10
TSLA 150220P00195000 P 02/20/15 195.0 4.70 5.00
TSLA 150220P00200000 P 02/20/15 200.0 5.70 5.95
TSLA 150220P00205000 P 02/20/15 205.0 6.85 7.20
TSLA 150220P00210000 P 02/20/15 210.0 8.25 8.55
TSLA 150220P00215000 P 02/20/15 215.0 9.90 10.15
TSLA 150220P00220000 P 02/20/15 220.0 11.70 12.05
TSLA 150220P00225000 P 02/20/15 225.0 13.85 14.20
TSLA 150220P00230000 P 02/20/15 230.0 16.25 16.60
TSLA 150220P00235000 P 02/20/15 235.0 18.95 19.30
TSLA 150220P00240000 P 02/20/15 240.0 21.90 22.30
TSLA 150220P00245000 P 02/20/15 245.0 24.75 26.75
TSLA 150220P00250000 P 02/20/15 250.0 28.20 30.35
TSLA 150220P00255000 P 02/20/15 255.0 31.95 33.90
TSLA 150220P00260000 P 02/20/15 260.0 35.55 37.80
TSLA 150220P00265000 P 02/20/15 265.0 39.40 41.90
TSLA 150220P00270000 P 02/20/15 270.0 44.00 46.20
TSLA 150220P00275000 P 02/20/15 275.0 48.25 50.60
TSLA 150220P00280000 P 02/20/15 280.0 53.15 55.15
TSLA 150220P00285000 P 02/20/15 285.0 57.80 59.75
TSLA 150220P00290000 P 02/20/15 290.0 62.40 64.50
TSLA 150220P00295000 P 02/20/15 295.0 67.10 69.25
TSLA 150220P00300000 P 02/20/15 300.0 71.65 74.05
TSLA 150220P00305000 P 02/20/15 305.0 76.65 78.90
TSLA 150220P00310000 P 02/20/15 310.0 81.50 83.75
TSLA 150220P00315000 P 02/20/15 315.0 86.45 88.65
TSLA 150320C00005000 C 03/20/15 5.0 221.10 224.65
TSLA 150320C00010000 C 03/20/15 10.0 216.15 219.60
TSLA 150320C00015000 C 03/20/15 15.0 210.95 214.60
TSLA 150320C00020000 C 03/20/15 20.0 206.00 209.60
TSLA 150320C00022500 C 03/20/15 22.5 203.60 207.15
TSLA 150320C00025000 C 03/20/15 25.0 201.05 204.60
TSLA 150320C00030000 C 03/20/15 30.0 196.15 199.65
TSLA 150320C00035000 C 03/20/15 35.0 190.95 194.65
TSLA 150320C00040000 C 03/20/15 40.0 186.15 189.65
TSLA 150320C00045000 C 03/20/15 45.0 181.15 184.65
TSLA 150320C00050000 C 03/20/15 50.0 176.10 179.50
TSLA 150320C00055000 C 03/20/15 55.0 170.95 174.30
TSLA 150320C00060000 C 03/20/15 60.0 166.05 169.30
TSLA 150320C00065000 C 03/20/15 65.0 161.00 164.30
TSLA 150320C00070000 C 03/20/15 70.0 156.05 159.60
TSLA 150320C00075000 C 03/20/15 75.0 151.50 154.25
TSLA 150320C00080000 C 03/20/15 80.0 146.50 149.30
TSLA 150320C00085000 C 03/20/15 85.0 141.55 144.35
TSLA 150320C00090000 C 03/20/15 90.0 136.60 139.40
TSLA 150320C00095000 C 03/20/15 95.0 131.60 134.40
TSLA 150320C00100000 C 03/20/15 100.0 126.65 129.45
TSLA 150320C00105000 C 03/20/15 105.0 121.50 124.50
TSLA 150320C00110000 C 03/20/15 110.0 116.75 119.60
TSLA 150320C00115000 C 03/20/15 115.0 111.90 114.65
TSLA 150320C00120000 C 03/20/15 120.0 107.00 109.75
TSLA 150320C00125000 C 03/20/15 125.0 102.00 104.75
TSLA 150320C00130000 C 03/20/15 130.0 97.00 100.00
TSLA 150320C00135000 C 03/20/15 135.0 92.00 94.70
TSLA 150320C00140000 C 03/20/15 140.0 87.75 89.95
TSLA 150320C00145000 C 03/20/15 145.0 82.95 85.05
TSLA 150320C00150000 C 03/20/15 150.0 78.05 80.25
TSLA 150320C00155000 C 03/20/15 155.0 73.45 75.60
TSLA 150320C00160000 C 03/20/15 160.0 68.60 70.90
TSLA 150320C00165000 C 03/20/15 165.0 64.10 66.20
TSLA 150320C00170000 C 03/20/15 170.0 59.55 61.60
TSLA 150320C00175000 C 03/20/15 175.0 55.00 57.15
TSLA 150320C00180000 C 03/20/15 180.0 50.65 52.70
TSLA 150320C00185000 C 03/20/15 185.0 46.50 48.35
TSLA 150320C00190000 C 03/20/15 190.0 42.35 44.40
TSLA 150320C00195000 C 03/20/15 195.0 38.25 40.35
TSLA 150320C00200000 C 03/20/15 200.0 35.15 36.00
TSLA 150320C00205000 C 03/20/15 205.0 31.45 32.85
TSLA 150320C00210000 C 03/20/15 210.0 28.05 29.10
TSLA 150320C00215000 C 03/20/15 215.0 25.00 26.15
TSLA 150320C00220000 C 03/20/15 220.0 21.95 22.85
TSLA 150320C00225000 C 03/20/15 225.0 19.25 19.85
TSLA 150320C00230000 C 03/20/15 230.0 16.90 17.30
TSLA 150320C00235000 C 03/20/15 235.0 14.60 14.95
TSLA 150320C00240000 C 03/20/15 240.0 12.30 12.95
TSLA 150320C00245000 C 03/20/15 245.0 10.25 10.95
TSLA 150320C00250000 C 03/20/15 250.0 8.70 9.45
TSLA 150320C00255000 C 03/20/15 255.0 7.50 7.90
TSLA 150320C00260000 C 03/20/15 260.0 6.30 6.65
TSLA 150320C00265000 C 03/20/15 265.0 5.25 5.65
TSLA 150320C00270000 C 03/20/15 270.0 4.35 4.70
TSLA 150320C00275000 C 03/20/15 275.0 3.40 3.95
TSLA 150320C00280000 C 03/20/15 280.0 3.00 3.30
TSLA 150320C00285000 C 03/20/15 285.0 2.06 2.88
TSLA 150320C00290000 C 03/20/15 290.0 1.75 2.59
TSLA 150320C00295000 C 03/20/15 295.0 1.71 2.06
TSLA 150320C00300000 C 03/20/15 300.0 1.43 1.60
TSLA 150320C00305000 C 03/20/15 305.0 0.89 1.40
TSLA 150320C00310000 C 03/20/15 310.0 0.80 1.12
TSLA 150320C00315000 C 03/20/15 315.0 0.51 0.97
TSLA 150320C00320000 C 03/20/15 320.0 0.39 0.86
TSLA 150320C00325000 C 03/20/15 325.0 0.54 0.76
TSLA 150320C00330000 C 03/20/15 330.0 0.30 0.69
TSLA 150320C00335000 C 03/20/15 335.0 0.18 0.62
TSLA 150320C00340000 C 03/20/15 340.0 0.13 0.57
TSLA 150320C00345000 C 03/20/15 345.0 0.02 0.52
TSLA 150320C00350000 C 03/20/15 350.0 0.30 0.49
TSLA 150320C00355000 C 03/20/15 355.0 0.03 0.50
TSLA 150320C00360000 C 03/20/15 360.0 0.02 0.50
TSLA 150320C00365000 C 03/20/15 365.0 0.00 0.50
TSLA 150320C00370000 C 03/20/15 370.0 0.00 0.50
TSLA 150320C00375000 C 03/20/15 375.0 0.00 0.49
TSLA 150320C00380000 C 03/20/15 380.0 0.00 0.47
TSLA 150320C00385000 C 03/20/15 385.0 0.01 0.46
TSLA 150320C00390000 C 03/20/15 390.0 0.00 0.45
TSLA 150320C00395000 C 03/20/15 395.0 0.00 0.44
TSLA 150320C00400000 C 03/20/15 400.0 0.01 0.25
TSLA 150320C00405000 C 03/20/15 405.0 0.00 0.43
TSLA 150320C00410000 C 03/20/15 410.0 0.00 0.42
TSLA 150320C00415000 C 03/20/15 415.0 0.00 0.42
TSLA 150320C00420000 C 03/20/15 420.0 0.00 0.41
TSLA 150320C00425000 C 03/20/15 425.0 0.00 0.41
TSLA 150320C00430000 C 03/20/15 430.0 0.00 0.41
TSLA 150320C00435000 C 03/20/15 435.0 0.00 0.40
TSLA 150320C00440000 C 03/20/15 440.0 0.00 0.40
TSLA 150320C00445000 C 03/20/15 445.0 0.00 0.40
TSLA 150320C00450000 C 03/20/15 450.0 0.00 0.40
TSLA 150320C00455000 C 03/20/15 455.0 0.00 0.39
TSLA 150320C00460000 C 03/20/15 460.0 0.00 0.39
TSLA 150320C00465000 C 03/20/15 465.0 0.00 0.39
TSLA 150320C00470000 C 03/20/15 470.0 0.00 0.39
TSLA 150320C00475000 C 03/20/15 475.0 0.01 0.39
TSLA 150320C00480000 C 03/20/15 480.0 0.00 0.10
TSLA 150320C00485000 C 03/20/15 485.0 0.00 0.38
TSLA 150320C00490000 C 03/20/15 490.0 0.01 0.36
TSLA 150320C00495000 C 03/20/15 495.0 0.01 0.32
TSLA 150320C00500000 C 03/20/15 500.0 0.01 0.30
TSLA 150320C00505000 C 03/20/15 505.0 0.00 0.30
TSLA 150320C00510000 C 03/20/15 510.0 0.00 0.28
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.24
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.23
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.23
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.22
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.20
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.19
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.18
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.17
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.16
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.15
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.16
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.38
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.16
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.16
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.38
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.16
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.16
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.16
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.16
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.16
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.16
TSLA 150320P00055000 P 03/20/15 55.0 0.05 0.15
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.17
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.16
TSLA 150320P00070000 P 03/20/15 70.0 0.03 0.20
TSLA 150320P00075000 P 03/20/15 75.0 0.00 0.28
TSLA 150320P00080000 P 03/20/15 80.0 0.05 0.33
TSLA 150320P00085000 P 03/20/15 85.0 0.05 0.49
TSLA 150320P00090000 P 03/20/15 90.0 0.07 0.50
TSLA 150320P00095000 P 03/20/15 95.0 0.11 0.51
TSLA 150320P00100000 P 03/20/15 100.0 0.17 0.52
TSLA 150320P00105000 P 03/20/15 105.0 0.23 0.67
TSLA 150320P00110000 P 03/20/15 110.0 0.30 0.74
TSLA 150320P00115000 P 03/20/15 115.0 0.39 0.74
TSLA 150320P00120000 P 03/20/15 120.0 0.52 0.65
TSLA 150320P00125000 P 03/20/15 125.0 0.59 0.94
TSLA 150320P00130000 P 03/20/15 130.0 0.75 0.93
TSLA 150320P00135000 P 03/20/15 135.0 0.87 1.28
TSLA 150320P00140000 P 03/20/15 140.0 0.89 1.28
TSLA 150320P00145000 P 03/20/15 145.0 1.15 1.45
TSLA 150320P00150000 P 03/20/15 150.0 1.49 1.61
TSLA 150320P00155000 P 03/20/15 155.0 1.74 1.88
TSLA 150320P00160000 P 03/20/15 160.0 1.48 2.21
TSLA 150320P00165000 P 03/20/15 165.0 2.41 2.98
TSLA 150320P00170000 P 03/20/15 170.0 2.85 3.30
TSLA 150320P00175000 P 03/20/15 175.0 3.40 3.65
TSLA 150320P00180000 P 03/20/15 180.0 4.05 4.30
TSLA 150320P00185000 P 03/20/15 185.0 4.80 5.10
TSLA 150320P00190000 P 03/20/15 190.0 5.70 6.20
TSLA 150320P00195000 P 03/20/15 195.0 6.65 7.20
TSLA 150320P00200000 P 03/20/15 200.0 7.85 8.30
TSLA 150320P00205000 P 03/20/15 205.0 9.15 9.80
TSLA 150320P00210000 P 03/20/15 210.0 10.70 11.60
TSLA 150320P00215000 P 03/20/15 215.0 12.40 12.90
TSLA 150320P00220000 P 03/20/15 220.0 14.55 14.95
TSLA 150320P00225000 P 03/20/15 225.0 16.75 17.40
TSLA 150320P00230000 P 03/20/15 230.0 19.00 19.90
TSLA 150320P00235000 P 03/20/15 235.0 21.85 22.45
TSLA 150320P00240000 P 03/20/15 240.0 24.40 25.50
TSLA 150320P00245000 P 03/20/15 245.0 27.50 29.20
TSLA 150320P00250000 P 03/20/15 250.0 30.90 32.65
TSLA 150320P00255000 P 03/20/15 255.0 34.50 35.50
TSLA 150320P00260000 P 03/20/15 260.0 37.90 39.95
TSLA 150320P00265000 P 03/20/15 265.0 42.05 44.00
TSLA 150320P00270000 P 03/20/15 270.0 46.05 48.00
TSLA 150320P00275000 P 03/20/15 275.0 50.05 52.15
TSLA 150320P00280000 P 03/20/15 280.0 54.75 56.50
TSLA 150320P00285000 P 03/20/15 285.0 59.10 60.95
TSLA 150320P00290000 P 03/20/15 290.0 63.30 65.45
TSLA 150320P00295000 P 03/20/15 295.0 68.25 70.20
TSLA 150320P00300000 P 03/20/15 300.0 72.60 74.70
TSLA 150320P00305000 P 03/20/15 305.0 77.35 79.50
TSLA 150320P00310000 P 03/20/15 310.0 82.05 84.25
TSLA 150320P00315000 P 03/20/15 315.0 86.95 89.00
TSLA 150320P00320000 P 03/20/15 320.0 91.40 94.55
TSLA 150320P00325000 P 03/20/15 325.0 96.60 98.95
TSLA 150320P00330000 P 03/20/15 330.0 101.65 104.00
TSLA 150320P00335000 P 03/20/15 335.0 106.40 108.95
TSLA 150320P00340000 P 03/20/15 340.0 111.25 114.15
TSLA 150320P00345000 P 03/20/15 345.0 116.35 119.00
TSLA 150320P00350000 P 03/20/15 350.0 121.35 123.90
TSLA 150320P00355000 P 03/20/15 355.0 126.25 128.85
TSLA 150320P00360000 P 03/20/15 360.0 131.25 133.65
TSLA 150320P00365000 P 03/20/15 365.0 136.10 138.80
TSLA 150320P00370000 P 03/20/15 370.0 141.20 143.70
TSLA 150320P00375000 P 03/20/15 375.0 146.25 148.55
TSLA 150320P00380000 P 03/20/15 380.0 150.75 154.10
TSLA 150320P00385000 P 03/20/15 385.0 155.75 159.05
TSLA 150320P00390000 P 03/20/15 390.0 160.75 164.05
TSLA 150320P00395000 P 03/20/15 395.0 165.75 169.05
TSLA 150320P00400000 P 03/20/15 400.0 170.70 174.05
TSLA 150320P00405000 P 03/20/15 405.0 175.70 179.05
TSLA 150320P00410000 P 03/20/15 410.0 180.70 184.00
TSLA 150320P00415000 P 03/20/15 415.0 185.70 189.00
TSLA 150320P00420000 P 03/20/15 420.0 190.70 193.95
TSLA 150320P00425000 P 03/20/15 425.0 195.70 199.00
TSLA 150320P00430000 P 03/20/15 430.0 200.70 204.00
TSLA 150320P00435000 P 03/20/15 435.0 205.70 208.95
TSLA 150320P00440000 P 03/20/15 440.0 210.70 213.95
TSLA 150320P00445000 P 03/20/15 445.0 215.70 218.95
TSLA 150320P00450000 P 03/20/15 450.0 220.65 223.95
TSLA 150320P00455000 P 03/20/15 455.0 225.65 228.95
TSLA 150320P00460000 P 03/20/15 460.0 230.65 233.95
TSLA 150320P00465000 P 03/20/15 465.0 235.65 238.95
TSLA 150320P00470000 P 03/20/15 470.0 240.65 243.95
TSLA 150320P00475000 P 03/20/15 475.0 245.65 248.95
TSLA 150320P00480000 P 03/20/15 480.0 250.65 253.95
TSLA 150320P00485000 P 03/20/15 485.0 255.65 258.95
TSLA 150320P00490000 P 03/20/15 490.0 260.65 263.95
TSLA 150320P00495000 P 03/20/15 495.0 265.65 269.00
TSLA 150320P00500000 P 03/20/15 500.0 270.65 274.00
TSLA 150320P00505000 P 03/20/15 505.0 275.75 279.00
TSLA 150320P00510000 P 03/20/15 510.0 280.75 284.00
TSLA 150320P00515000 P 03/20/15 515.0 285.65 288.85
TSLA 150320P00520000 P 03/20/15 520.0 290.65 293.85
TSLA 150320P00525000 P 03/20/15 525.0 295.65 299.00
TSLA 150320P00530000 P 03/20/15 530.0 300.90 304.00
TSLA 150320P00535000 P 03/20/15 535.0 305.90 309.00
TSLA 150320P00540000 P 03/20/15 540.0 310.65 313.95
TSLA 150320P00545000 P 03/20/15 545.0 315.90 319.00
TSLA 150320P00550000 P 03/20/15 550.0 320.80 323.95
TSLA 150320P00555000 P 03/20/15 555.0 325.65 328.95
TSLA 150320P00560000 P 03/20/15 560.0 330.90 333.95
TSLA 150619C00035000 C 06/19/15 35.0 191.00 194.95
TSLA 150619C00040000 C 06/19/15 40.0 186.00 189.95
TSLA 150619C00045000 C 06/19/15 45.0 180.85 184.30
TSLA 150619C00050000 C 06/19/15 50.0 175.80 179.30
TSLA 150619C00055000 C 06/19/15 55.0 170.90 174.35
TSLA 150619C00060000 C 06/19/15 60.0 166.05 169.40
TSLA 150619C00065000 C 06/19/15 65.0 160.85 164.45
TSLA 150619C00070000 C 06/19/15 70.0 155.90 159.50
TSLA 150619C00075000 C 06/19/15 75.0 151.25 154.55
TSLA 150619C00080000 C 06/19/15 80.0 146.35 149.65
TSLA 150619C00085000 C 06/19/15 85.0 141.40 144.75
TSLA 150619C00090000 C 06/19/15 90.0 136.55 139.85
TSLA 150619C00095000 C 06/19/15 95.0 131.65 134.95
TSLA 150619C00100000 C 06/19/15 100.0 126.75 130.10
TSLA 150619C00105000 C 06/19/15 105.0 121.90 125.25
TSLA 150619C00110000 C 06/19/15 110.0 117.20 120.45
TSLA 150619C00115000 C 06/19/15 115.0 112.30 115.65
TSLA 150619C00120000 C 06/19/15 120.0 107.50 110.85
TSLA 150619C00125000 C 06/19/15 125.0 103.45 106.15
TSLA 150619C00130000 C 06/19/15 130.0 97.90 101.25
TSLA 150619C00135000 C 06/19/15 135.0 93.30 96.10
TSLA 150619C00140000 C 06/19/15 140.0 89.50 92.10
TSLA 150619C00145000 C 06/19/15 145.0 84.95 87.15
TSLA 150619C00150000 C 06/19/15 150.0 80.30 82.55
TSLA 150619C00155000 C 06/19/15 155.0 76.00 78.00
TSLA 150619C00160000 C 06/19/15 160.0 71.65 73.70
TSLA 150619C00165000 C 06/19/15 165.0 67.45 69.45
TSLA 150619C00170000 C 06/19/15 170.0 63.30 65.40
TSLA 150619C00175000 C 06/19/15 175.0 59.30 61.15
TSLA 150619C00180000 C 06/19/15 180.0 55.25 57.35
TSLA 150619C00185000 C 06/19/15 185.0 51.45 53.40
TSLA 150619C00190000 C 06/19/15 190.0 47.75 49.70
TSLA 150619C00195000 C 06/19/15 195.0 44.25 46.35
TSLA 150619C00200000 C 06/19/15 200.0 40.85 42.70
TSLA 150619C00205000 C 06/19/15 205.0 37.45 39.35
TSLA 150619C00210000 C 06/19/15 210.0 35.35 36.35
TSLA 150619C00215000 C 06/19/15 215.0 32.40 33.35
TSLA 150619C00220000 C 06/19/15 220.0 29.60 30.35
TSLA 150619C00225000 C 06/19/15 225.0 26.95 27.55
TSLA 150619C00230000 C 06/19/15 230.0 24.50 25.15
TSLA 150619C00235000 C 06/19/15 235.0 22.20 22.90
TSLA 150619C00240000 C 06/19/15 240.0 20.05 20.60
TSLA 150619C00245000 C 06/19/15 245.0 18.10 18.75
TSLA 150619C00250000 C 06/19/15 250.0 16.25 16.80
TSLA 150619C00255000 C 06/19/15 255.0 14.55 15.15
TSLA 150619C00260000 C 06/19/15 260.0 13.05 13.55
TSLA 150619C00265000 C 06/19/15 265.0 11.10 12.35
TSLA 150619C00270000 C 06/19/15 270.0 10.25 10.75
TSLA 150619C00275000 C 06/19/15 275.0 8.85 9.75
TSLA 150619C00280000 C 06/19/15 280.0 8.10 8.60
TSLA 150619C00285000 C 06/19/15 285.0 7.25 7.80
TSLA 150619C00290000 C 06/19/15 290.0 6.45 6.85
TSLA 150619C00295000 C 06/19/15 295.0 5.75 6.15
TSLA 150619C00300000 C 06/19/15 300.0 5.10 5.35
TSLA 150619C00305000 C 06/19/15 305.0 4.50 4.85
TSLA 150619C00310000 C 06/19/15 310.0 4.00 4.45
TSLA 150619C00315000 C 06/19/15 315.0 3.50 4.25
TSLA 150619C00320000 C 06/19/15 320.0 2.55 4.05
TSLA 150619C00325000 C 06/19/15 325.0 2.25 3.40
TSLA 150619C00330000 C 06/19/15 330.0 2.00 2.80
TSLA 150619C00335000 C 06/19/15 335.0 1.82 2.95
TSLA 150619C00340000 C 06/19/15 340.0 1.65 2.63
TSLA 150619C00345000 C 06/19/15 345.0 1.45 1.89
TSLA 150619C00350000 C 06/19/15 350.0 1.29 1.77
TSLA 150619C00355000 C 06/19/15 355.0 1.09 1.57
TSLA 150619C00360000 C 06/19/15 360.0 1.00 1.50
TSLA 150619C00365000 C 06/19/15 365.0 0.88 1.38
TSLA 150619C00370000 C 06/19/15 370.0 0.77 1.27
TSLA 150619C00375000 C 06/19/15 375.0 0.68 1.10
TSLA 150619C00380000 C 06/19/15 380.0 0.59 1.09
TSLA 150619C00385000 C 06/19/15 385.0 0.51 1.01
TSLA 150619C00390000 C 06/19/15 390.0 0.44 0.94
TSLA 150619C00395000 C 06/19/15 395.0 0.38 0.88
TSLA 150619C00400000 C 06/19/15 400.0 0.33 0.82
TSLA 150619C00405000 C 06/19/15 405.0 0.05 0.87
TSLA 150619C00410000 C 06/19/15 410.0 0.13 0.67
TSLA 150619C00415000 C 06/19/15 415.0 0.00 0.68
TSLA 150619C00420000 C 06/19/15 420.0 0.15 0.65
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.62
TSLA 150619C00430000 C 06/19/15 430.0 0.09 0.59
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.56
TSLA 150619C00440000 C 06/19/15 440.0 0.04 0.54
TSLA 150619C00445000 C 06/19/15 445.0 0.02 0.52
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.50
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.50
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.59
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.58
TSLA 150619C00470000 C 06/19/15 470.0 0.00 0.50
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.81
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.27
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.55
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.41
TSLA 150619P00055000 P 06/19/15 55.0 0.00 0.60
TSLA 150619P00060000 P 06/19/15 60.0 0.00 0.64
TSLA 150619P00065000 P 06/19/15 65.0 0.00 0.69
TSLA 150619P00070000 P 06/19/15 70.0 0.34 0.74
TSLA 150619P00075000 P 06/19/15 75.0 0.42 0.81
TSLA 150619P00080000 P 06/19/15 80.0 0.51 0.89
TSLA 150619P00085000 P 06/19/15 85.0 0.62 0.98
TSLA 150619P00090000 P 06/19/15 90.0 0.75 1.09
TSLA 150619P00095000 P 06/19/15 95.0 0.86 1.21
TSLA 150619P00100000 P 06/19/15 100.0 0.83 1.36
TSLA 150619P00105000 P 06/19/15 105.0 1.18 1.53
TSLA 150619P00110000 P 06/19/15 110.0 1.38 1.72
TSLA 150619P00115000 P 06/19/15 115.0 1.60 1.94
TSLA 150619P00120000 P 06/19/15 120.0 1.58 2.19
TSLA 150619P00125000 P 06/19/15 125.0 2.01 2.48
TSLA 150619P00130000 P 06/19/15 130.0 2.35 2.86
TSLA 150619P00135000 P 06/19/15 135.0 2.70 3.30
TSLA 150619P00140000 P 06/19/15 140.0 3.15 3.40
TSLA 150619P00145000 P 06/19/15 145.0 3.45 4.30
TSLA 150619P00150000 P 06/19/15 150.0 4.10 4.75
TSLA 150619P00155000 P 06/19/15 155.0 4.40 5.15
TSLA 150619P00160000 P 06/19/15 160.0 5.25 6.25
TSLA 150619P00165000 P 06/19/15 165.0 5.95 7.05
TSLA 150619P00170000 P 06/19/15 170.0 6.95 7.85
TSLA 150619P00175000 P 06/19/15 175.0 7.90 8.65
TSLA 150619P00180000 P 06/19/15 180.0 8.90 9.40
TSLA 150619P00185000 P 06/19/15 185.0 10.05 11.20
TSLA 150619P00190000 P 06/19/15 190.0 11.15 12.55
TSLA 150619P00195000 P 06/19/15 195.0 12.70 14.00
TSLA 150619P00200000 P 06/19/15 200.0 14.30 15.05
TSLA 150619P00205000 P 06/19/15 205.0 15.85 17.40
TSLA 150619P00210000 P 06/19/15 210.0 17.95 19.35
TSLA 150619P00215000 P 06/19/15 215.0 19.75 21.30
TSLA 150619P00220000 P 06/19/15 220.0 22.20 23.30
TSLA 150619P00225000 P 06/19/15 225.0 24.15 25.20
TSLA 150619P00230000 P 06/19/15 230.0 26.85 27.65
TSLA 150619P00235000 P 06/19/15 235.0 29.70 30.35
TSLA 150619P00240000 P 06/19/15 240.0 32.50 34.15
TSLA 150619P00245000 P 06/19/15 245.0 35.00 37.20
TSLA 150619P00250000 P 06/19/15 250.0 38.40 40.40
TSLA 150619P00255000 P 06/19/15 255.0 41.70 43.55
TSLA 150619P00260000 P 06/19/15 260.0 44.90 47.00
TSLA 150619P00265000 P 06/19/15 265.0 48.60 50.60
TSLA 150619P00270000 P 06/19/15 270.0 52.25 54.30
TSLA 150619P00275000 P 06/19/15 275.0 55.90 58.15
TSLA 150619P00280000 P 06/19/15 280.0 59.95 62.10
TSLA 150619P00285000 P 06/19/15 285.0 64.15 66.20
TSLA 150619P00290000 P 06/19/15 290.0 67.95 70.35
TSLA 150619P00295000 P 06/19/15 295.0 72.25 74.60
TSLA 150619P00300000 P 06/19/15 300.0 76.90 78.95
TSLA 150619P00305000 P 06/19/15 305.0 81.15 83.30
TSLA 150619P00310000 P 06/19/15 310.0 85.70 87.75
TSLA 150619P00315000 P 06/19/15 315.0 89.85 92.25
TSLA 150619P00320000 P 06/19/15 320.0 94.05 96.80
TSLA 150619P00325000 P 06/19/15 325.0 99.40 101.35
TSLA 150619P00330000 P 06/19/15 330.0 103.95 106.15
TSLA 150619P00335000 P 06/19/15 335.0 108.20 111.35
TSLA 150619P00340000 P 06/19/15 340.0 112.85 116.10
TSLA 150619P00345000 P 06/19/15 345.0 117.90 120.85
TSLA 150619P00350000 P 06/19/15 350.0 122.80 125.40
TSLA 150619P00355000 P 06/19/15 355.0 127.15 130.30
TSLA 150619P00360000 P 06/19/15 360.0 132.05 135.10
TSLA 150619P00365000 P 06/19/15 365.0 136.90 140.25
TSLA 150619P00370000 P 06/19/15 370.0 142.05 145.10
TSLA 150619P00375000 P 06/19/15 375.0 146.65 149.75
TSLA 150619P00380000 P 06/19/15 380.0 151.55 154.90
TSLA 150619P00385000 P 06/19/15 385.0 156.45 159.80
TSLA 150619P00390000 P 06/19/15 390.0 161.65 164.70
TSLA 150619P00395000 P 06/19/15 395.0 166.30 169.65
TSLA 150619P00400000 P 06/19/15 400.0 171.50 174.55
TSLA 150619P00405000 P 06/19/15 405.0 176.15 179.50
TSLA 150619P00410000 P 06/19/15 410.0 181.10 184.45
TSLA 150619P00415000 P 06/19/15 415.0 186.05 189.40
TSLA 150619P00420000 P 06/19/15 420.0 191.00 194.35
TSLA 150619P00425000 P 06/19/15 425.0 195.95 199.20
TSLA 150619P00430000 P 06/19/15 430.0 200.90 204.20
TSLA 150619P00435000 P 06/19/15 435.0 205.90 209.15
TSLA 150619P00440000 P 06/19/15 440.0 210.85 214.10
TSLA 150619P00445000 P 06/19/15 445.0 215.80 219.10
TSLA 150619P00450000 P 06/19/15 450.0 220.80 224.05
TSLA 150619P00455000 P 06/19/15 455.0 225.75 229.05
TSLA 150619P00460000 P 06/19/15 460.0 230.75 234.00
TSLA 150619P00465000 P 06/19/15 465.0 235.75 239.00
TSLA 150619P00470000 P 06/19/15 470.0 240.70 243.95
TSLA 160115C00012500 C 01/15/16 12.5 212.50 217.50
TSLA 160115C00015000 C 01/15/16 15.0 210.05 215.00
TSLA 160115C00017500 C 01/15/16 17.5 207.50 212.45
TSLA 160115C00020000 C 01/15/16 20.0 205.45 209.85
TSLA 160115C00022500 C 01/15/16 22.5 203.10 207.50
TSLA 160115C00025000 C 01/15/16 25.0 200.65 204.95
TSLA 160115C00030000 C 01/15/16 30.0 195.45 199.95
TSLA 160115C00035000 C 01/15/16 35.0 190.50 195.00
TSLA 160115C00040000 C 01/15/16 40.0 185.90 190.35
TSLA 160115C00045000 C 01/15/16 45.0 181.10 185.45
TSLA 160115C00050000 C 01/15/16 50.0 176.10 180.20
TSLA 160115C00055000 C 01/15/16 55.0 170.75 175.15
TSLA 160115C00060000 C 01/15/16 60.0 165.75 170.45
TSLA 160115C00065000 C 01/15/16 65.0 161.00 165.60
TSLA 160115C00070000 C 01/15/16 70.0 156.25 160.75
TSLA 160115C00075000 C 01/15/16 75.0 151.45 155.95
TSLA 160115C00080000 C 01/15/16 80.0 146.60 151.10
TSLA 160115C00085000 C 01/15/16 85.0 142.00 146.50
TSLA 160115C00090000 C 01/15/16 90.0 137.25 141.75
TSLA 160115C00095000 C 01/15/16 95.0 132.60 137.05
TSLA 160115C00100000 C 01/15/16 100.0 128.00 132.50
TSLA 160115C00105000 C 01/15/16 105.0 123.80 127.55
TSLA 160115C00110000 C 01/15/16 110.0 119.25 123.05
TSLA 160115C00115000 C 01/15/16 115.0 114.35 118.25
TSLA 160115C00120000 C 01/15/16 120.0 110.70 113.95
TSLA 160115C00125000 C 01/15/16 125.0 105.95 109.70
TSLA 160115C00130000 C 01/15/16 130.0 102.05 105.50
TSLA 160115C00135000 C 01/15/16 135.0 97.75 100.60
TSLA 160115C00140000 C 01/15/16 140.0 93.70 96.20
TSLA 160115C00145000 C 01/15/16 145.0 89.60 92.70
TSLA 160115C00150000 C 01/15/16 150.0 86.00 88.25
TSLA 160115C00155000 C 01/15/16 155.0 81.55 85.20
TSLA 160115C00160000 C 01/15/16 160.0 77.80 80.45
TSLA 160115C00165000 C 01/15/16 165.0 74.10 77.20
TSLA 160115C00170000 C 01/15/16 170.0 70.45 73.05
TSLA 160115C00175000 C 01/15/16 175.0 66.95 69.40
TSLA 160115C00180000 C 01/15/16 180.0 63.60 66.45
TSLA 160115C00185000 C 01/15/16 185.0 60.25 63.00
TSLA 160115C00190000 C 01/15/16 190.0 56.90 60.05
TSLA 160115C00195000 C 01/15/16 195.0 54.00 56.45
TSLA 160115C00200000 C 01/15/16 200.0 51.75 53.15
TSLA 160115C00205000 C 01/15/16 205.0 48.05 50.40
TSLA 160115C00210000 C 01/15/16 210.0 46.00 47.60
TSLA 160115C00215000 C 01/15/16 215.0 42.65 44.95
TSLA 160115C00220000 C 01/15/16 220.0 41.00 42.35
TSLA 160115C00225000 C 01/15/16 225.0 37.75 39.95
TSLA 160115C00230000 C 01/15/16 230.0 36.30 37.55
TSLA 160115C00235000 C 01/15/16 235.0 34.05 35.35
TSLA 160115C00240000 C 01/15/16 240.0 31.85 32.90
TSLA 160115C00245000 C 01/15/16 245.0 29.50 30.90
TSLA 160115C00250000 C 01/15/16 250.0 28.05 29.45
TSLA 160115C00255000 C 01/15/16 255.0 25.35 27.05
TSLA 160115C00260000 C 01/15/16 260.0 24.20 25.25
TSLA 160115C00265000 C 01/15/16 265.0 22.05 23.85
TSLA 160115C00270000 C 01/15/16 270.0 20.55 22.30
TSLA 160115C00275000 C 01/15/16 275.0 19.15 20.85
TSLA 160115C00280000 C 01/15/16 280.0 17.85 19.65
TSLA 160115C00285000 C 01/15/16 285.0 16.60 18.20
TSLA 160115C00290000 C 01/15/16 290.0 15.40 17.70
TSLA 160115C00295000 C 01/15/16 295.0 14.35 16.00
TSLA 160115C00300000 C 01/15/16 300.0 14.00 14.80
TSLA 160115C00305000 C 01/15/16 305.0 12.35 14.50
TSLA 160115C00310000 C 01/15/16 310.0 11.45 13.25
TSLA 160115C00315000 C 01/15/16 315.0 10.65 12.15
TSLA 160115C00320000 C 01/15/16 320.0 9.85 11.45
TSLA 160115C00325000 C 01/15/16 325.0 9.15 10.55
TSLA 160115C00330000 C 01/15/16 330.0 8.45 9.85
TSLA 160115C00335000 C 01/15/16 335.0 7.85 9.25
TSLA 160115C00340000 C 01/15/16 340.0 7.25 8.65
TSLA 160115C00345000 C 01/15/16 345.0 6.60 8.20
TSLA 160115C00350000 C 01/15/16 350.0 6.80 7.45
TSLA 160115C00355000 C 01/15/16 355.0 5.80 7.05
TSLA 160115C00360000 C 01/15/16 360.0 5.35 7.15
TSLA 160115C00365000 C 01/15/16 365.0 5.00 6.85
TSLA 160115C00370000 C 01/15/16 370.0 4.55 5.95
TSLA 160115C00375000 C 01/15/16 375.0 4.25 5.65
TSLA 160115C00380000 C 01/15/16 380.0 3.95 5.35
TSLA 160115C00385000 C 01/15/16 385.0 3.70 5.05
TSLA 160115C00390000 C 01/15/16 390.0 3.90 5.05
TSLA 160115C00395000 C 01/15/16 395.0 3.50 4.50
TSLA 160115C00400000 C 01/15/16 400.0 3.60 3.95
TSLA 160115C00405000 C 01/15/16 405.0 2.77 4.20
TSLA 160115C00410000 C 01/15/16 410.0 2.58 3.85
TSLA 160115C00415000 C 01/15/16 415.0 2.40 3.65
TSLA 160115C00420000 C 01/15/16 420.0 2.27 3.50
TSLA 160115C00425000 C 01/15/16 425.0 2.13 3.05
TSLA 160115C00430000 C 01/15/16 430.0 1.98 2.90
TSLA 160115C00435000 C 01/15/16 435.0 1.85 2.76
TSLA 160115C00440000 C 01/15/16 440.0 1.71 2.48
TSLA 160115C00445000 C 01/15/16 445.0 1.61 2.68
TSLA 160115C00450000 C 01/15/16 450.0 1.60 2.38
TSLA 160115C00455000 C 01/15/16 455.0 1.38 2.28
TSLA 160115C00460000 C 01/15/16 460.0 1.31 2.17
TSLA 160115C00465000 C 01/15/16 465.0 1.22 2.04
TSLA 160115C00470000 C 01/15/16 470.0 1.14 1.92
TSLA 160115C00480000 C 01/15/16 480.0 1.00 1.71
TSLA 160115C00490000 C 01/15/16 490.0 1.10 1.59
TSLA 160115C00500000 C 01/15/16 500.0 1.05 1.40
TSLA 160115C00510000 C 01/15/16 510.0 0.79 1.36
TSLA 160115C00520000 C 01/15/16 520.0 0.60 1.00
TSLA 160115C00530000 C 01/15/16 530.0 0.37 1.17
TSLA 160115C00540000 C 01/15/16 540.0 0.29 1.09
TSLA 160115C00550000 C 01/15/16 550.0 0.21 0.80
TSLA 160115C00560000 C 01/15/16 560.0 0.25 0.96
TSLA 160115P00012500 P 01/15/16 12.5 0.06 0.10
TSLA 160115P00015000 P 01/15/16 15.0 0.05 0.16
TSLA 160115P00017500 P 01/15/16 17.5 0.05 0.60
TSLA 160115P00020000 P 01/15/16 20.0 0.21 0.23
TSLA 160115P00022500 P 01/15/16 22.5 0.09 0.33
TSLA 160115P00025000 P 01/15/16 25.0 0.01 0.33
TSLA 160115P00030000 P 01/15/16 30.0 0.30 0.58
TSLA 160115P00035000 P 01/15/16 35.0 0.10 1.23
TSLA 160115P00040000 P 01/15/16 40.0 0.08 0.94
TSLA 160115P00045000 P 01/15/16 45.0 0.45 1.00
TSLA 160115P00050000 P 01/15/16 50.0 0.75 1.00
TSLA 160115P00055000 P 01/15/16 55.0 0.83 1.25
TSLA 160115P00060000 P 01/15/16 60.0 0.98 1.20
TSLA 160115P00065000 P 01/15/16 65.0 1.19 1.61
TSLA 160115P00070000 P 01/15/16 70.0 1.35 1.83
TSLA 160115P00075000 P 01/15/16 75.0 1.63 2.07
TSLA 160115P00080000 P 01/15/16 80.0 2.00 2.23
TSLA 160115P00085000 P 01/15/16 85.0 1.78 2.53
TSLA 160115P00090000 P 01/15/16 90.0 2.13 2.86
TSLA 160115P00095000 P 01/15/16 95.0 2.52 3.25
TSLA 160115P00100000 P 01/15/16 100.0 3.05 3.50
TSLA 160115P00105000 P 01/15/16 105.0 3.30 4.15
TSLA 160115P00110000 P 01/15/16 110.0 3.75 4.70
TSLA 160115P00115000 P 01/15/16 115.0 4.25 5.30
TSLA 160115P00120000 P 01/15/16 120.0 4.95 5.90
TSLA 160115P00125000 P 01/15/16 125.0 5.55 6.60
TSLA 160115P00130000 P 01/15/16 130.0 6.35 7.35
TSLA 160115P00135000 P 01/15/16 135.0 6.95 8.20
TSLA 160115P00140000 P 01/15/16 140.0 7.80 9.05
TSLA 160115P00145000 P 01/15/16 145.0 8.80 9.85
TSLA 160115P00150000 P 01/15/16 150.0 9.85 10.30
TSLA 160115P00155000 P 01/15/16 155.0 10.90 11.95
TSLA 160115P00160000 P 01/15/16 160.0 12.15 13.25
TSLA 160115P00165000 P 01/15/16 165.0 12.75 14.55
TSLA 160115P00170000 P 01/15/16 170.0 14.70 15.30
TSLA 160115P00175000 P 01/15/16 175.0 16.10 16.95
TSLA 160115P00180000 P 01/15/16 180.0 17.65 18.30
TSLA 160115P00185000 P 01/15/16 185.0 19.30 20.95
TSLA 160115P00190000 P 01/15/16 190.0 20.95 22.75
TSLA 160115P00195000 P 01/15/16 195.0 22.50 24.70
TSLA 160115P00200000 P 01/15/16 200.0 24.85 25.85
TSLA 160115P00205000 P 01/15/16 205.0 26.80 29.00
TSLA 160115P00210000 P 01/15/16 210.0 28.90 31.00
TSLA 160115P00215000 P 01/15/16 215.0 31.20 33.70
TSLA 160115P00220000 P 01/15/16 220.0 33.60 35.85
TSLA 160115P00225000 P 01/15/16 225.0 36.40 38.20
TSLA 160115P00230000 P 01/15/16 230.0 38.90 39.95
TSLA 160115P00235000 P 01/15/16 235.0 41.65 44.10
TSLA 160115P00240000 P 01/15/16 240.0 44.25 46.95
TSLA 160115P00245000 P 01/15/16 245.0 47.60 48.50
TSLA 160115P00250000 P 01/15/16 250.0 50.70 52.40
TSLA 160115P00255000 P 01/15/16 255.0 53.45 56.30
TSLA 160115P00260000 P 01/15/16 260.0 56.65 59.80
TSLA 160115P00265000 P 01/15/16 265.0 59.90 63.00
TSLA 160115P00270000 P 01/15/16 270.0 63.65 65.30
TSLA 160115P00275000 P 01/15/16 275.0 66.70 70.20
TSLA 160115P00280000 P 01/15/16 280.0 70.80 73.90
TSLA 160115P00285000 P 01/15/16 285.0 74.40 77.60
TSLA 160115P00290000 P 01/15/16 290.0 78.20 79.90
TSLA 160115P00295000 P 01/15/16 295.0 82.10 85.30
TSLA 160115P00300000 P 01/15/16 300.0 86.00 89.25
TSLA 160115P00305000 P 01/15/16 305.0 89.05 93.30
TSLA 160115P00310000 P 01/15/16 310.0 93.65 97.30
TSLA 160115P00315000 P 01/15/16 315.0 97.65 101.50
TSLA 160115P00320000 P 01/15/16 320.0 102.20 105.40
TSLA 160115P00325000 P 01/15/16 325.0 106.05 109.95
TSLA 160115P00330000 P 01/15/16 330.0 110.40 114.20
TSLA 160115P00335000 P 01/15/16 335.0 114.95 118.25
TSLA 160115P00340000 P 01/15/16 340.0 119.45 122.60
TSLA 160115P00345000 P 01/15/16 345.0 123.55 127.05
TSLA 160115P00350000 P 01/15/16 350.0 128.00 131.45
TSLA 160115P00355000 P 01/15/16 355.0 132.50 135.90
TSLA 160115P00360000 P 01/15/16 360.0 137.20 140.45
TSLA 160115P00365000 P 01/15/16 365.0 141.75 145.00
TSLA 160115P00370000 P 01/15/16 370.0 146.25 149.55
TSLA 160115P00375000 P 01/15/16 375.0 150.90 154.10
TSLA 160115P00380000 P 01/15/16 380.0 155.55 158.75
TSLA 160115P00385000 P 01/15/16 385.0 160.35 163.45
TSLA 160115P00390000 P 01/15/16 390.0 165.15 168.15
TSLA 160115P00395000 P 01/15/16 395.0 169.80 172.75
TSLA 160115P00400000 P 01/15/16 400.0 174.55 177.45
TSLA 160115P00405000 P 01/15/16 405.0 178.45 182.25
TSLA 160115P00410000 P 01/15/16 410.0 182.95 186.90
TSLA 160115P00415000 P 01/15/16 415.0 188.80 191.85
TSLA 160115P00420000 P 01/15/16 420.0 193.05 196.40
TSLA 160115P00425000 P 01/15/16 425.0 197.65 201.15
TSLA 160115P00430000 P 01/15/16 430.0 202.25 206.50
TSLA 160115P00435000 P 01/15/16 435.0 207.20 211.15
TSLA 160115P00440000 P 01/15/16 440.0 211.90 215.80
TSLA 160115P00445000 P 01/15/16 445.0 216.65 220.55
TSLA 160115P00450000 P 01/15/16 450.0 221.75 225.80
TSLA 160115P00455000 P 01/15/16 455.0 226.30 231.00
TSLA 160115P00460000 P 01/15/16 460.0 231.60 235.85
TSLA 160115P00465000 P 01/15/16 465.0 236.25 240.95
TSLA 160115P00470000 P 01/15/16 470.0 241.15 246.00
TSLA 160115P00480000 P 01/15/16 480.0 251.10 255.60
TSLA 160115P00490000 P 01/15/16 490.0 260.95 265.45
TSLA 160115P00500000 P 01/15/16 500.0 270.70 275.20
TSLA 160115P00510000 P 01/15/16 510.0 280.50 285.00
TSLA 160115P00520000 P 01/15/16 520.0 290.50 294.95
TSLA 160115P00530000 P 01/15/16 530.0 300.40 304.85
TSLA 160115P00540000 P 01/15/16 540.0 310.15 315.00
TSLA 160115P00550000 P 01/15/16 550.0 320.10 324.95
TSLA 160115P00560000 P 01/15/16 560.0 330.15 335.00
TSLA 170120C00050000 C 01/20/17 50.0 176.55 181.00
TSLA 170120C00055000 C 01/20/17 55.0 171.50 176.40
TSLA 170120C00060000 C 01/20/17 60.0 167.00 171.60
TSLA 170120C00065000 C 01/20/17 65.0 162.00 166.90
TSLA 170120C00070000 C 01/20/17 70.0 158.00 162.50
TSLA 170120C00075000 C 01/20/17 75.0 153.50 158.00
TSLA 170120C00080000 C 01/20/17 80.0 149.20 153.35
TSLA 170120C00085000 C 01/20/17 85.0 144.50 148.95
TSLA 170120C00090000 C 01/20/17 90.0 140.05 145.00
TSLA 170120C00095000 C 01/20/17 95.0 136.20 140.35
TSLA 170120C00100000 C 01/20/17 100.0 132.10 135.95
TSLA 170120C00105000 C 01/20/17 105.0 128.00 132.00
TSLA 170120C00110000 C 01/20/17 110.0 123.85 127.75
TSLA 170120C00115000 C 01/20/17 115.0 119.70 123.80
TSLA 170120C00120000 C 01/20/17 120.0 115.55 120.05
TSLA 170120C00125000 C 01/20/17 125.0 111.95 115.25
TSLA 170120C00130000 C 01/20/17 130.0 108.15 111.75
TSLA 170120C00135000 C 01/20/17 135.0 104.55 108.10
TSLA 170120C00140000 C 01/20/17 140.0 101.00 104.80
TSLA 170120C00145000 C 01/20/17 145.0 97.50 100.85
TSLA 170120C00150000 C 01/20/17 150.0 93.80 98.05
TSLA 170120C00155000 C 01/20/17 155.0 90.50 94.15
TSLA 170120C00160000 C 01/20/17 160.0 87.15 90.80
TSLA 170120C00165000 C 01/20/17 165.0 84.00 88.00
TSLA 170120C00170000 C 01/20/17 170.0 80.85 84.20
TSLA 170120C00175000 C 01/20/17 175.0 77.80 81.15
TSLA 170120C00180000 C 01/20/17 180.0 74.85 78.20
TSLA 170120C00185000 C 01/20/17 185.0 72.00 76.00
TSLA 170120C00190000 C 01/20/17 190.0 69.20 72.65
TSLA 170120C00195000 C 01/20/17 195.0 66.55 69.80
TSLA 170120C00200000 C 01/20/17 200.0 63.95 67.20
TSLA 170120C00210000 C 01/20/17 210.0 59.00 63.10
TSLA 170120C00220000 C 01/20/17 220.0 54.30 57.90
TSLA 170120C00230000 C 01/20/17 230.0 49.95 53.85
TSLA 170120C00240000 C 01/20/17 240.0 45.95 49.40
TSLA 170120C00250000 C 01/20/17 250.0 42.55 45.70
TSLA 170120C00260000 C 01/20/17 260.0 39.00 41.75
TSLA 170120C00270000 C 01/20/17 270.0 36.40 39.45
TSLA 170120C00280000 C 01/20/17 280.0 32.50 36.70
TSLA 170120C00290000 C 01/20/17 290.0 29.70 33.30
TSLA 170120C00300000 C 01/20/17 300.0 28.25 30.00
TSLA 170120C00310000 C 01/20/17 310.0 24.85 28.65
TSLA 170120C00320000 C 01/20/17 320.0 22.70 25.50
TSLA 170120C00330000 C 01/20/17 330.0 20.75 24.45
TSLA 170120C00340000 C 01/20/17 340.0 18.95 22.90
TSLA 170120C00350000 C 01/20/17 350.0 18.50 21.50
TSLA 170120C00360000 C 01/20/17 360.0 15.75 19.50
TSLA 170120C00370000 C 01/20/17 370.0 14.35 17.15
TSLA 170120C00380000 C 01/20/17 380.0 13.05 15.95
TSLA 170120P00050000 P 01/20/17 50.0 2.00 3.00
TSLA 170120P00055000 P 01/20/17 55.0 2.08 2.95
TSLA 170120P00060000 P 01/20/17 60.0 2.51 4.45
TSLA 170120P00065000 P 01/20/17 65.0 3.05 5.65
TSLA 170120P00070000 P 01/20/17 70.0 3.00 6.10
TSLA 170120P00075000 P 01/20/17 75.0 3.00 6.30
TSLA 170120P00080000 P 01/20/17 80.0 4.20 7.00
TSLA 170120P00085000 P 01/20/17 85.0 4.85 7.75
TSLA 170120P00090000 P 01/20/17 90.0 5.60 8.40
TSLA 170120P00095000 P 01/20/17 95.0 6.30 9.10
TSLA 170120P00100000 P 01/20/17 100.0 7.20 9.80
TSLA 170120P00105000 P 01/20/17 105.0 7.45 10.65
TSLA 170120P00110000 P 01/20/17 110.0 8.90 10.00
TSLA 170120P00115000 P 01/20/17 115.0 8.80 12.45
TSLA 170120P00120000 P 01/20/17 120.0 10.05 13.45
TSLA 170120P00125000 P 01/20/17 125.0 11.20 14.55
TSLA 170120P00130000 P 01/20/17 130.0 12.50 15.70
TSLA 170120P00135000 P 01/20/17 135.0 13.80 16.95
TSLA 170120P00140000 P 01/20/17 140.0 14.60 18.25
TSLA 170120P00145000 P 01/20/17 145.0 16.45 19.65
TSLA 170120P00150000 P 01/20/17 150.0 18.05 21.00
TSLA 170120P00155000 P 01/20/17 155.0 19.55 22.65
TSLA 170120P00160000 P 01/20/17 160.0 21.20 24.15
TSLA 170120P00165000 P 01/20/17 165.0 23.00 26.00
TSLA 170120P00170000 P 01/20/17 170.0 24.75 27.80
TSLA 170120P00175000 P 01/20/17 175.0 26.75 29.70
TSLA 170120P00180000 P 01/20/17 180.0 28.60 31.70
TSLA 170120P00185000 P 01/20/17 185.0 30.90 33.75
TSLA 170120P00190000 P 01/20/17 190.0 32.80 35.90
TSLA 170120P00195000 P 01/20/17 195.0 35.00 38.10
TSLA 170120P00200000 P 01/20/17 200.0 36.65 40.40
TSLA 170120P00210000 P 01/20/17 210.0 42.15 45.30
TSLA 170120P00220000 P 01/20/17 220.0 46.55 49.55
TSLA 170120P00230000 P 01/20/17 230.0 52.55 55.95
TSLA 170120P00240000 P 01/20/17 240.0 58.70 61.75
TSLA 170120P00250000 P 01/20/17 250.0 64.00 67.85
TSLA 170120P00260000 P 01/20/17 260.0 70.95 73.60
TSLA 170120P00270000 P 01/20/17 270.0 77.40 80.45
TSLA 170120P00280000 P 01/20/17 280.0 83.70 87.75
TSLA 170120P00290000 P 01/20/17 290.0 91.30 94.85
TSLA 170120P00300000 P 01/20/17 300.0 98.25 102.20
TSLA 170120P00310000 P 01/20/17 310.0 105.80 109.75
TSLA 170120P00320000 P 01/20/17 320.0 114.05 117.50
TSLA 170120P00330000 P 01/20/17 330.0 121.70 125.45
TSLA 170120P00340000 P 01/20/17 340.0 129.75 133.55
TSLA 170120P00350000 P 01/20/17 350.0 137.90 141.85
TSLA 170120P00360000 P 01/20/17 360.0 146.65 150.50
TSLA 170120P00370000 P 01/20/17 370.0 154.75 158.80
TSLA 170120P00380000 P 01/20/17 380.0 163.80 167.50

OPRA data is delayed 15 minutes.