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

Quote Lookup

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

Tesla Motors Inc (TSLA)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 150424C00130000 C 04/24/15 130.0 74.55 78.30
TSLA 150424C00135000 C 04/24/15 135.0 69.55 73.60
TSLA 150424C00140000 C 04/24/15 140.0 64.55 67.85
TSLA 150424C00145000 C 04/24/15 145.0 59.55 63.55
TSLA 150424C00150000 C 04/24/15 150.0 54.55 57.30
TSLA 150424C00155000 C 04/24/15 155.0 49.45 52.15
TSLA 150424C00160000 C 04/24/15 160.0 45.10 48.55
TSLA 150424C00162500 C 04/24/15 162.5 42.80 45.35
TSLA 150424C00165000 C 04/24/15 165.0 40.20 42.40
TSLA 150424C00167500 C 04/24/15 167.5 37.80 39.90
TSLA 150424C00170000 C 04/24/15 170.0 35.40 38.05
TSLA 150424C00172500 C 04/24/15 172.5 33.25 35.00
TSLA 150424C00175000 C 04/24/15 175.0 30.80 32.50
TSLA 150424C00177500 C 04/24/15 177.5 28.25 29.80
TSLA 150424C00180000 C 04/24/15 180.0 26.30 27.05
TSLA 150424C00182500 C 04/24/15 182.5 24.00 24.60
TSLA 150424C00185000 C 04/24/15 185.0 21.50 22.10
TSLA 150424C00187500 C 04/24/15 187.5 19.05 19.60
TSLA 150424C00190000 C 04/24/15 190.0 16.85 17.25
TSLA 150424C00192500 C 04/24/15 192.5 14.50 14.90
TSLA 150424C00195000 C 04/24/15 195.0 11.95 12.55
TSLA 150424C00197500 C 04/24/15 197.5 10.00 10.40
TSLA 150424C00200000 C 04/24/15 200.0 7.60 8.30
TSLA 150424C00202500 C 04/24/15 202.5 6.20 6.45
TSLA 150424C00205000 C 04/24/15 205.0 4.60 4.80
TSLA 150424C00207500 C 04/24/15 207.5 3.30 3.50
TSLA 150424C00210000 C 04/24/15 210.0 2.30 2.42
TSLA 150424C00212500 C 04/24/15 212.5 1.52 1.61
TSLA 150424C00215000 C 04/24/15 215.0 0.98 1.04
TSLA 150424C00217500 C 04/24/15 217.5 0.61 0.66
TSLA 150424C00220000 C 04/24/15 220.0 0.38 0.43
TSLA 150424C00222500 C 04/24/15 222.5 0.22 0.29
TSLA 150424C00225000 C 04/24/15 225.0 0.15 0.19
TSLA 150424C00227500 C 04/24/15 227.5 0.10 0.14
TSLA 150424C00230000 C 04/24/15 230.0 0.07 0.11
TSLA 150424C00232500 C 04/24/15 232.5 0.00 0.11
TSLA 150424C00235000 C 04/24/15 235.0 0.01 0.06
TSLA 150424C00237500 C 04/24/15 237.5 0.00 0.10
TSLA 150424C00240000 C 04/24/15 240.0 0.03 0.06
TSLA 150424C00242500 C 04/24/15 242.5 0.00 0.09
TSLA 150424C00245000 C 04/24/15 245.0 0.00 0.09
TSLA 150424C00247500 C 04/24/15 247.5 0.00 0.09
TSLA 150424C00250000 C 04/24/15 250.0 0.00 0.08
TSLA 150424C00255000 C 04/24/15 255.0 0.00 0.08
TSLA 150424C00260000 C 04/24/15 260.0 0.00 0.50
TSLA 150424C00265000 C 04/24/15 265.0 0.00 0.50
TSLA 150424C00270000 C 04/24/15 270.0 0.00 0.50
TSLA 150424P00130000 P 04/24/15 130.0 0.00 0.04
TSLA 150424P00135000 P 04/24/15 135.0 0.00 0.04
TSLA 150424P00140000 P 04/24/15 140.0 0.00 0.03
TSLA 150424P00145000 P 04/24/15 145.0 0.00 0.08
TSLA 150424P00150000 P 04/24/15 150.0 0.00 0.08
TSLA 150424P00155000 P 04/24/15 155.0 0.00 0.03
TSLA 150424P00160000 P 04/24/15 160.0 0.00 0.03
TSLA 150424P00162500 P 04/24/15 162.5 0.00 0.08
TSLA 150424P00165000 P 04/24/15 165.0 0.00 0.09
TSLA 150424P00167500 P 04/24/15 167.5 0.02 0.08
TSLA 150424P00170000 P 04/24/15 170.0 0.02 0.06
TSLA 150424P00172500 P 04/24/15 172.5 0.00 0.08
TSLA 150424P00175000 P 04/24/15 175.0 0.04 0.07
TSLA 150424P00177500 P 04/24/15 177.5 0.04 0.10
TSLA 150424P00180000 P 04/24/15 180.0 0.06 0.13
TSLA 150424P00182500 P 04/24/15 182.5 0.09 0.14
TSLA 150424P00185000 P 04/24/15 185.0 0.12 0.17
TSLA 150424P00187500 P 04/24/15 187.5 0.18 0.25
TSLA 150424P00190000 P 04/24/15 190.0 0.26 0.35
TSLA 150424P00192500 P 04/24/15 192.5 0.40 0.44
TSLA 150424P00195000 P 04/24/15 195.0 0.60 0.65
TSLA 150424P00197500 P 04/24/15 197.5 0.91 0.97
TSLA 150424P00200000 P 04/24/15 200.0 1.38 1.51
TSLA 150424P00202500 P 04/24/15 202.5 2.02 2.12
TSLA 150424P00205000 P 04/24/15 205.0 2.92 3.05
TSLA 150424P00207500 P 04/24/15 207.5 4.10 4.25
TSLA 150424P00210000 P 04/24/15 210.0 5.50 5.75
TSLA 150424P00212500 P 04/24/15 212.5 7.20 7.40
TSLA 150424P00215000 P 04/24/15 215.0 9.10 9.40
TSLA 150424P00217500 P 04/24/15 217.5 11.25 11.55
TSLA 150424P00220000 P 04/24/15 220.0 13.50 14.00
TSLA 150424P00222500 P 04/24/15 222.5 15.60 16.50
TSLA 150424P00225000 P 04/24/15 225.0 18.20 19.00
TSLA 150424P00227500 P 04/24/15 227.5 20.60 21.50
TSLA 150424P00230000 P 04/24/15 230.0 23.05 24.05
TSLA 150424P00232500 P 04/24/15 232.5 25.55 26.50
TSLA 150424P00235000 P 04/24/15 235.0 28.00 29.00
TSLA 150424P00237500 P 04/24/15 237.5 30.20 31.80
TSLA 150424P00240000 P 04/24/15 240.0 32.00 34.05
TSLA 150424P00242500 P 04/24/15 242.5 34.50 37.55
TSLA 150424P00245000 P 04/24/15 245.0 36.95 39.05
TSLA 150424P00247500 P 04/24/15 247.5 39.45 41.55
TSLA 150424P00250000 P 04/24/15 250.0 41.95 44.05
TSLA 150424P00255000 P 04/24/15 255.0 46.95 49.05
TSLA 150424P00260000 P 04/24/15 260.0 52.05 54.10
TSLA 150424P00265000 P 04/24/15 265.0 56.50 60.05
TSLA 150424P00270000 P 04/24/15 270.0 61.60 65.05
TSLA 150501C00130000 C 05/01/15 130.0 74.55 78.45
TSLA 150501C00135000 C 05/01/15 135.0 69.45 73.75
TSLA 150501C00140000 C 05/01/15 140.0 64.55 68.55
TSLA 150501C00145000 C 05/01/15 145.0 59.55 63.75
TSLA 150501C00150000 C 05/01/15 150.0 55.00 57.90
TSLA 150501C00155000 C 05/01/15 155.0 50.85 53.20
TSLA 150501C00157500 C 05/01/15 157.5 48.35 50.20
TSLA 150501C00160000 C 05/01/15 160.0 45.85 47.40
TSLA 150501C00162500 C 05/01/15 162.5 42.95 45.35
TSLA 150501C00165000 C 05/01/15 165.0 40.90 42.80
TSLA 150501C00167500 C 05/01/15 167.5 38.45 40.30
TSLA 150501C00170000 C 05/01/15 170.0 35.95 37.35
TSLA 150501C00172500 C 05/01/15 172.5 33.40 35.80
TSLA 150501C00175000 C 05/01/15 175.0 31.10 32.40
TSLA 150501C00177500 C 05/01/15 177.5 28.70 30.30
TSLA 150501C00180000 C 05/01/15 180.0 26.35 27.75
TSLA 150501C00182500 C 05/01/15 182.5 24.10 25.20
TSLA 150501C00185000 C 05/01/15 185.0 21.80 22.90
TSLA 150501C00187500 C 05/01/15 187.5 19.60 20.70
TSLA 150501C00190000 C 05/01/15 190.0 18.05 18.45
TSLA 150501C00192500 C 05/01/15 192.5 15.95 16.40
TSLA 150501C00195000 C 05/01/15 195.0 14.05 14.40
TSLA 150501C00197500 C 05/01/15 197.5 12.20 12.55
TSLA 150501C00200000 C 05/01/15 200.0 10.60 10.75
TSLA 150501C00202500 C 05/01/15 202.5 8.75 9.20
TSLA 150501C00205000 C 05/01/15 205.0 7.30 7.70
TSLA 150501C00207500 C 05/01/15 207.5 6.00 6.40
TSLA 150501C00210000 C 05/01/15 210.0 4.90 5.25
TSLA 150501C00212500 C 05/01/15 212.5 3.90 4.25
TSLA 150501C00215000 C 05/01/15 215.0 3.20 3.45
TSLA 150501C00217500 C 05/01/15 217.5 2.53 2.71
TSLA 150501C00220000 C 05/01/15 220.0 2.01 2.15
TSLA 150501C00222500 C 05/01/15 222.5 1.56 1.67
TSLA 150501C00225000 C 05/01/15 225.0 1.25 1.29
TSLA 150501C00227500 C 05/01/15 227.5 0.89 1.01
TSLA 150501C00230000 C 05/01/15 230.0 0.71 0.77
TSLA 150501C00232500 C 05/01/15 232.5 0.48 0.59
TSLA 150501C00235000 C 05/01/15 235.0 0.35 0.45
TSLA 150501C00237500 C 05/01/15 237.5 0.25 0.34
TSLA 150501C00240000 C 05/01/15 240.0 0.18 0.26
TSLA 150501C00242500 C 05/01/15 242.5 0.12 0.22
TSLA 150501C00245000 C 05/01/15 245.0 0.08 0.17
TSLA 150501C00247500 C 05/01/15 247.5 0.03 0.16
TSLA 150501C00250000 C 05/01/15 250.0 0.04 0.13
TSLA 150501C00255000 C 05/01/15 255.0 0.04 0.11
TSLA 150501P00130000 P 05/01/15 130.0 0.00 0.09
TSLA 150501P00135000 P 05/01/15 135.0 0.00 0.09
TSLA 150501P00140000 P 05/01/15 140.0 0.00 0.10
TSLA 150501P00145000 P 05/01/15 145.0 0.00 0.11
TSLA 150501P00150000 P 05/01/15 150.0 0.02 0.12
TSLA 150501P00155000 P 05/01/15 155.0 0.02 0.14
TSLA 150501P00157500 P 05/01/15 157.5 0.04 0.16
TSLA 150501P00160000 P 05/01/15 160.0 0.08 0.15
TSLA 150501P00162500 P 05/01/15 162.5 0.08 0.20
TSLA 150501P00165000 P 05/01/15 165.0 0.12 0.23
TSLA 150501P00167500 P 05/01/15 167.5 0.17 0.27
TSLA 150501P00170000 P 05/01/15 170.0 0.22 0.31
TSLA 150501P00172500 P 05/01/15 172.5 0.28 0.37
TSLA 150501P00175000 P 05/01/15 175.0 0.34 0.46
TSLA 150501P00177500 P 05/01/15 177.5 0.42 0.52
TSLA 150501P00180000 P 05/01/15 180.0 0.58 0.67
TSLA 150501P00182500 P 05/01/15 182.5 0.74 0.87
TSLA 150501P00185000 P 05/01/15 185.0 0.92 1.08
TSLA 150501P00187500 P 05/01/15 187.5 1.19 1.39
TSLA 150501P00190000 P 05/01/15 190.0 1.51 1.67
TSLA 150501P00192500 P 05/01/15 192.5 1.93 2.09
TSLA 150501P00195000 P 05/01/15 195.0 2.45 2.62
TSLA 150501P00197500 P 05/01/15 197.5 3.05 3.25
TSLA 150501P00200000 P 05/01/15 200.0 3.80 4.05
TSLA 150501P00202500 P 05/01/15 202.5 4.70 4.90
TSLA 150501P00205000 P 05/01/15 205.0 5.75 6.00
TSLA 150501P00207500 P 05/01/15 207.5 6.95 7.25
TSLA 150501P00210000 P 05/01/15 210.0 8.35 8.60
TSLA 150501P00212500 P 05/01/15 212.5 9.85 10.10
TSLA 150501P00215000 P 05/01/15 215.0 11.50 11.75
TSLA 150501P00217500 P 05/01/15 217.5 13.25 13.85
TSLA 150501P00220000 P 05/01/15 220.0 15.20 15.75
TSLA 150501P00222500 P 05/01/15 222.5 17.15 17.75
TSLA 150501P00225000 P 05/01/15 225.0 19.25 20.45
TSLA 150501P00227500 P 05/01/15 227.5 21.20 22.60
TSLA 150501P00230000 P 05/01/15 230.0 23.70 24.90
TSLA 150501P00232500 P 05/01/15 232.5 25.95 27.25
TSLA 150501P00235000 P 05/01/15 235.0 28.25 29.70
TSLA 150501P00237500 P 05/01/15 237.5 30.75 32.10
TSLA 150501P00240000 P 05/01/15 240.0 32.50 34.55
TSLA 150501P00242500 P 05/01/15 242.5 34.95 37.00
TSLA 150501P00245000 P 05/01/15 245.0 37.15 39.45
TSLA 150501P00247500 P 05/01/15 247.5 40.10 41.90
TSLA 150501P00250000 P 05/01/15 250.0 42.10 44.45
TSLA 150501P00255000 P 05/01/15 255.0 47.25 49.40
TSLA 150508C00130000 C 05/08/15 130.0 74.50 78.15
TSLA 150508C00135000 C 05/08/15 135.0 69.80 73.25
TSLA 150508C00140000 C 05/08/15 140.0 65.00 67.65
TSLA 150508C00145000 C 05/08/15 145.0 60.15 62.70
TSLA 150508C00150000 C 05/08/15 150.0 55.25 58.45
TSLA 150508C00155000 C 05/08/15 155.0 50.35 53.45
TSLA 150508C00157500 C 05/08/15 157.5 47.90 50.95
TSLA 150508C00160000 C 05/08/15 160.0 45.55 48.75
TSLA 150508C00162500 C 05/08/15 162.5 43.20 46.00
TSLA 150508C00165000 C 05/08/15 165.0 40.80 42.95
TSLA 150508C00167500 C 05/08/15 167.5 38.50 41.10
TSLA 150508C00170000 C 05/08/15 170.0 36.20 38.45
TSLA 150508C00172500 C 05/08/15 172.5 33.95 36.00
TSLA 150508C00175000 C 05/08/15 175.0 31.65 33.70
TSLA 150508C00177500 C 05/08/15 177.5 29.85 31.60
TSLA 150508C00180000 C 05/08/15 180.0 28.45 29.40
TSLA 150508C00182500 C 05/08/15 182.5 25.20 27.45
TSLA 150508C00185000 C 05/08/15 185.0 24.40 25.10
TSLA 150508C00187500 C 05/08/15 187.5 22.40 23.10
TSLA 150508C00190000 C 05/08/15 190.0 20.45 21.25
TSLA 150508C00192500 C 05/08/15 192.5 18.60 19.45
TSLA 150508C00195000 C 05/08/15 195.0 16.90 17.65
TSLA 150508C00197500 C 05/08/15 197.5 15.25 16.00
TSLA 150508C00200000 C 05/08/15 200.0 13.65 14.40
TSLA 150508C00202500 C 05/08/15 202.5 12.15 12.95
TSLA 150508C00205000 C 05/08/15 205.0 11.15 11.55
TSLA 150508C00207500 C 05/08/15 207.5 9.60 10.25
TSLA 150508C00210000 C 05/08/15 210.0 8.40 9.10
TSLA 150508C00212500 C 05/08/15 212.5 7.35 8.00
TSLA 150508C00215000 C 05/08/15 215.0 6.40 7.05
TSLA 150508C00217500 C 05/08/15 217.5 5.55 6.15
TSLA 150508C00220000 C 05/08/15 220.0 4.70 5.30
TSLA 150508C00222500 C 05/08/15 222.5 4.15 4.60
TSLA 150508C00225000 C 05/08/15 225.0 3.45 4.00
TSLA 150508C00227500 C 05/08/15 227.5 3.00 3.40
TSLA 150508C00230000 C 05/08/15 230.0 2.61 2.90
TSLA 150508C00235000 C 05/08/15 235.0 1.84 2.13
TSLA 150508C00240000 C 05/08/15 240.0 1.11 1.54
TSLA 150508C00245000 C 05/08/15 245.0 0.81 1.11
TSLA 150508C00250000 C 05/08/15 250.0 0.63 0.86
TSLA 150508C00255000 C 05/08/15 255.0 0.35 0.68
TSLA 150508C00260000 C 05/08/15 260.0 0.28 0.53
TSLA 150508P00130000 P 05/08/15 130.0 0.00 0.50
TSLA 150508P00135000 P 05/08/15 135.0 0.05 0.36
TSLA 150508P00140000 P 05/08/15 140.0 0.00 0.50
TSLA 150508P00145000 P 05/08/15 145.0 0.08 0.42
TSLA 150508P00150000 P 05/08/15 150.0 0.15 0.47
TSLA 150508P00155000 P 05/08/15 155.0 0.35 0.73
TSLA 150508P00157500 P 05/08/15 157.5 0.45 0.82
TSLA 150508P00160000 P 05/08/15 160.0 0.55 0.98
TSLA 150508P00162500 P 05/08/15 162.5 0.67 1.10
TSLA 150508P00165000 P 05/08/15 165.0 0.81 1.28
TSLA 150508P00167500 P 05/08/15 167.5 1.00 1.44
TSLA 150508P00170000 P 05/08/15 170.0 1.21 1.60
TSLA 150508P00172500 P 05/08/15 172.5 1.38 1.89
TSLA 150508P00175000 P 05/08/15 175.0 1.65 1.94
TSLA 150508P00177500 P 05/08/15 177.5 1.14 2.62
TSLA 150508P00180000 P 05/08/15 180.0 2.29 2.52
TSLA 150508P00182500 P 05/08/15 182.5 2.70 2.93
TSLA 150508P00185000 P 05/08/15 185.0 3.15 3.45
TSLA 150508P00187500 P 05/08/15 187.5 3.65 4.00
TSLA 150508P00190000 P 05/08/15 190.0 4.20 4.65
TSLA 150508P00192500 P 05/08/15 192.5 4.90 5.25
TSLA 150508P00195000 P 05/08/15 195.0 5.60 6.05
TSLA 150508P00197500 P 05/08/15 197.5 6.40 6.90
TSLA 150508P00200000 P 05/08/15 200.0 7.35 7.80
TSLA 150508P00202500 P 05/08/15 202.5 8.35 8.80
TSLA 150508P00205000 P 05/08/15 205.0 9.45 10.05
TSLA 150508P00207500 P 05/08/15 207.5 10.65 11.35
TSLA 150508P00210000 P 05/08/15 210.0 12.05 12.55
TSLA 150508P00212500 P 05/08/15 212.5 13.60 14.30
TSLA 150508P00215000 P 05/08/15 215.0 14.95 15.55
TSLA 150508P00217500 P 05/08/15 217.5 16.65 17.15
TSLA 150508P00220000 P 05/08/15 220.0 18.30 19.40
TSLA 150508P00222500 P 05/08/15 222.5 20.05 20.65
TSLA 150508P00225000 P 05/08/15 225.0 22.00 23.10
TSLA 150508P00227500 P 05/08/15 227.5 23.70 25.10
TSLA 150508P00230000 P 05/08/15 230.0 26.05 27.90
TSLA 150508P00235000 P 05/08/15 235.0 29.60 32.20
TSLA 150508P00240000 P 05/08/15 240.0 34.65 36.25
TSLA 150508P00245000 P 05/08/15 245.0 38.65 41.25
TSLA 150508P00250000 P 05/08/15 250.0 43.30 45.95
TSLA 150508P00255000 P 05/08/15 255.0 48.45 50.65
TSLA 150508P00260000 P 05/08/15 260.0 52.55 55.55
TSLA 150515C00100000 C 05/15/15 100.0 104.45 108.70
TSLA 150515C00105000 C 05/15/15 105.0 99.45 103.30
TSLA 150515C00110000 C 05/15/15 110.0 94.45 97.55
TSLA 150515C00115000 C 05/15/15 115.0 89.45 93.70
TSLA 150515C00120000 C 05/15/15 120.0 84.45 88.60
TSLA 150515C00125000 C 05/15/15 125.0 79.45 82.35
TSLA 150515C00130000 C 05/15/15 130.0 75.85 77.35
TSLA 150515C00135000 C 05/15/15 135.0 70.85 73.20
TSLA 150515C00140000 C 05/15/15 140.0 65.95 67.25
TSLA 150515C00145000 C 05/15/15 145.0 61.00 62.40
TSLA 150515C00150000 C 05/15/15 150.0 56.25 57.35
TSLA 150515C00155000 C 05/15/15 155.0 51.30 52.65
TSLA 150515C00160000 C 05/15/15 160.0 46.60 48.10
TSLA 150515C00165000 C 05/15/15 165.0 41.95 43.15
TSLA 150515C00170000 C 05/15/15 170.0 37.40 38.40
TSLA 150515C00175000 C 05/15/15 175.0 33.00 34.10
TSLA 150515C00180000 C 05/15/15 180.0 28.80 29.70
TSLA 150515C00185000 C 05/15/15 185.0 24.75 25.70
TSLA 150515C00190000 C 05/15/15 190.0 21.20 21.85
TSLA 150515C00195000 C 05/15/15 195.0 17.70 18.40
TSLA 150515C00200000 C 05/15/15 200.0 14.90 15.20
TSLA 150515C00205000 C 05/15/15 205.0 12.15 12.35
TSLA 150515C00210000 C 05/15/15 210.0 9.75 9.90
TSLA 150515C00215000 C 05/15/15 215.0 7.65 7.80
TSLA 150515C00220000 C 05/15/15 220.0 5.90 6.05
TSLA 150515C00225000 C 05/15/15 225.0 4.50 4.65
TSLA 150515C00230000 C 05/15/15 230.0 3.45 3.55
TSLA 150515C00235000 C 05/15/15 235.0 2.60 2.65
TSLA 150515C00240000 C 05/15/15 240.0 1.91 2.00
TSLA 150515C00245000 C 05/15/15 245.0 1.42 1.55
TSLA 150515C00250000 C 05/15/15 250.0 1.06 1.14
TSLA 150515C00255000 C 05/15/15 255.0 0.76 0.88
TSLA 150515C00260000 C 05/15/15 260.0 0.56 0.68
TSLA 150515C00265000 C 05/15/15 265.0 0.43 0.51
TSLA 150515C00270000 C 05/15/15 270.0 0.31 0.39
TSLA 150515C00275000 C 05/15/15 275.0 0.24 0.30
TSLA 150515C00280000 C 05/15/15 280.0 0.18 0.24
TSLA 150515C00285000 C 05/15/15 285.0 0.03 0.19
TSLA 150515C00290000 C 05/15/15 290.0 0.00 0.16
TSLA 150515C00295000 C 05/15/15 295.0 0.00 0.14
TSLA 150515C00300000 C 05/15/15 300.0 0.00 0.13
TSLA 150515C00305000 C 05/15/15 305.0 0.00 0.13
TSLA 150515C00310000 C 05/15/15 310.0 0.00 0.12
TSLA 150515C00320000 C 05/15/15 320.0 0.00 0.11
TSLA 150515C00330000 C 05/15/15 330.0 0.00 0.11
TSLA 150515C00340000 C 05/15/15 340.0 0.00 0.11
TSLA 150515C00350000 C 05/15/15 350.0 0.00 0.11
TSLA 150515C00360000 C 05/15/15 360.0 0.00 0.11
TSLA 150515C00370000 C 05/15/15 370.0 0.00 0.11
TSLA 150515C00380000 C 05/15/15 380.0 0.00 0.11
TSLA 150515C00390000 C 05/15/15 390.0 0.00 0.11
TSLA 150515P00100000 P 05/15/15 100.0 0.00 0.06
TSLA 150515P00105000 P 05/15/15 105.0 0.00 0.12
TSLA 150515P00110000 P 05/15/15 110.0 0.00 0.06
TSLA 150515P00115000 P 05/15/15 115.0 0.00 0.10
TSLA 150515P00120000 P 05/15/15 120.0 0.07 0.13
TSLA 150515P00125000 P 05/15/15 125.0 0.10 0.17
TSLA 150515P00130000 P 05/15/15 130.0 0.11 0.22
TSLA 150515P00135000 P 05/15/15 135.0 0.21 0.24
TSLA 150515P00140000 P 05/15/15 140.0 0.27 0.32
TSLA 150515P00145000 P 05/15/15 145.0 0.35 0.42
TSLA 150515P00150000 P 05/15/15 150.0 0.50 0.56
TSLA 150515P00155000 P 05/15/15 155.0 0.66 0.74
TSLA 150515P00160000 P 05/15/15 160.0 0.89 0.99
TSLA 150515P00165000 P 05/15/15 165.0 1.19 1.27
TSLA 150515P00170000 P 05/15/15 170.0 1.59 1.68
TSLA 150515P00175000 P 05/15/15 175.0 2.15 2.23
TSLA 150515P00180000 P 05/15/15 180.0 2.89 2.98
TSLA 150515P00185000 P 05/15/15 185.0 3.85 3.95
TSLA 150515P00190000 P 05/15/15 190.0 5.05 5.20
TSLA 150515P00195000 P 05/15/15 195.0 6.55 6.70
TSLA 150515P00200000 P 05/15/15 200.0 8.35 8.55
TSLA 150515P00205000 P 05/15/15 205.0 10.60 10.75
TSLA 150515P00210000 P 05/15/15 210.0 13.15 13.35
TSLA 150515P00215000 P 05/15/15 215.0 16.05 16.25
TSLA 150515P00220000 P 05/15/15 220.0 19.25 19.95
TSLA 150515P00225000 P 05/15/15 225.0 22.80 23.65
TSLA 150515P00230000 P 05/15/15 230.0 26.70 27.65
TSLA 150515P00235000 P 05/15/15 235.0 30.85 31.80
TSLA 150515P00240000 P 05/15/15 240.0 35.20 36.20
TSLA 150515P00245000 P 05/15/15 245.0 39.65 40.75
TSLA 150515P00250000 P 05/15/15 250.0 44.15 45.40
TSLA 150515P00255000 P 05/15/15 255.0 48.65 50.15
TSLA 150515P00260000 P 05/15/15 260.0 53.70 54.95
TSLA 150515P00265000 P 05/15/15 265.0 58.55 59.90
TSLA 150515P00270000 P 05/15/15 270.0 63.40 64.70
TSLA 150515P00275000 P 05/15/15 275.0 67.45 70.45
TSLA 150515P00280000 P 05/15/15 280.0 72.40 74.60
TSLA 150515P00285000 P 05/15/15 285.0 77.65 80.35
TSLA 150515P00290000 P 05/15/15 290.0 82.30 84.95
TSLA 150515P00295000 P 05/15/15 295.0 87.25 90.25
TSLA 150515P00300000 P 05/15/15 300.0 92.25 95.05
TSLA 150515P00305000 P 05/15/15 305.0 97.25 100.15
TSLA 150515P00310000 P 05/15/15 310.0 101.65 104.75
TSLA 150515P00320000 P 05/15/15 320.0 112.10 114.75
TSLA 150515P00330000 P 05/15/15 330.0 121.80 125.25
TSLA 150515P00340000 P 05/15/15 340.0 131.80 135.30
TSLA 150515P00350000 P 05/15/15 350.0 141.75 145.75
TSLA 150515P00360000 P 05/15/15 360.0 151.75 155.30
TSLA 150515P00370000 P 05/15/15 370.0 161.55 165.70
TSLA 150515P00380000 P 05/15/15 380.0 171.60 175.70
TSLA 150515P00390000 P 05/15/15 390.0 181.75 185.30
TSLA 150522C00115000 C 05/22/15 115.0 89.40 93.75
TSLA 150522C00120000 C 05/22/15 120.0 84.90 88.40
TSLA 150522C00125000 C 05/22/15 125.0 80.05 82.50
TSLA 150522C00130000 C 05/22/15 130.0 75.85 77.50
TSLA 150522C00135000 C 05/22/15 135.0 70.90 72.30
TSLA 150522C00140000 C 05/22/15 140.0 65.95 67.35
TSLA 150522C00145000 C 05/22/15 145.0 61.15 62.45
TSLA 150522C00150000 C 05/22/15 150.0 56.30 57.60
TSLA 150522C00152500 C 05/22/15 152.5 53.80 55.45
TSLA 150522C00155000 C 05/22/15 155.0 51.50 52.85
TSLA 150522C00157500 C 05/22/15 157.5 49.10 50.40
TSLA 150522C00160000 C 05/22/15 160.0 46.80 48.30
TSLA 150522C00162500 C 05/22/15 162.5 44.50 45.80
TSLA 150522C00165000 C 05/22/15 165.0 42.25 43.65
TSLA 150522C00167500 C 05/22/15 167.5 39.90 41.25
TSLA 150522C00170000 C 05/22/15 170.0 37.65 38.85
TSLA 150522C00172500 C 05/22/15 172.5 35.55 36.75
TSLA 150522C00175000 C 05/22/15 175.0 33.40 34.40
TSLA 150522C00177500 C 05/22/15 177.5 31.35 33.05
TSLA 150522C00180000 C 05/22/15 180.0 29.20 30.20
TSLA 150522C00182500 C 05/22/15 182.5 27.30 28.45
TSLA 150522C00185000 C 05/22/15 185.0 25.40 26.70
TSLA 150522C00187500 C 05/22/15 187.5 23.50 24.30
TSLA 150522C00190000 C 05/22/15 190.0 21.70 22.50
TSLA 150522C00192500 C 05/22/15 192.5 20.00 20.70
TSLA 150522C00195000 C 05/22/15 195.0 18.35 19.05
TSLA 150522C00197500 C 05/22/15 197.5 16.80 17.40
TSLA 150522C00200000 C 05/22/15 200.0 15.30 15.90
TSLA 150522C00202500 C 05/22/15 202.5 13.90 14.45
TSLA 150522C00205000 C 05/22/15 205.0 12.60 13.10
TSLA 150522C00207500 C 05/22/15 207.5 11.55 11.85
TSLA 150522C00210000 C 05/22/15 210.0 10.25 10.65
TSLA 150522C00212500 C 05/22/15 212.5 9.15 9.55
TSLA 150522C00215000 C 05/22/15 215.0 8.15 8.50
TSLA 150522C00217500 C 05/22/15 217.5 7.25 7.65
TSLA 150522C00220000 C 05/22/15 220.0 6.45 6.80
TSLA 150522C00222500 C 05/22/15 222.5 5.70 5.95
TSLA 150522C00225000 C 05/22/15 225.0 5.05 5.25
TSLA 150522C00230000 C 05/22/15 230.0 3.90 4.15
TSLA 150522C00235000 C 05/22/15 235.0 3.00 3.15
TSLA 150522C00240000 C 05/22/15 240.0 2.28 2.44
TSLA 150522C00245000 C 05/22/15 245.0 1.73 1.86
TSLA 150522C00250000 C 05/22/15 250.0 1.29 1.40
TSLA 150522C00255000 C 05/22/15 255.0 0.95 1.08
TSLA 150522C00260000 C 05/22/15 260.0 0.71 0.84
TSLA 150522C00265000 C 05/22/15 265.0 0.54 0.65
TSLA 150522C00270000 C 05/22/15 270.0 0.41 0.51
TSLA 150522C00275000 C 05/22/15 275.0 0.28 0.39
TSLA 150522C00280000 C 05/22/15 280.0 0.17 0.30
TSLA 150522C00285000 C 05/22/15 285.0 0.10 0.24
TSLA 150522C00290000 C 05/22/15 290.0 0.15 0.20
TSLA 150522C00295000 C 05/22/15 295.0 0.01 0.18
TSLA 150522C00300000 C 05/22/15 300.0 0.00 0.16
TSLA 150522P00115000 P 05/22/15 115.0 0.00 0.18
TSLA 150522P00120000 P 05/22/15 120.0 0.07 0.21
TSLA 150522P00125000 P 05/22/15 125.0 0.08 0.24
TSLA 150522P00130000 P 05/22/15 130.0 0.16 0.30
TSLA 150522P00135000 P 05/22/15 135.0 0.23 0.37
TSLA 150522P00140000 P 05/22/15 140.0 0.35 0.47
TSLA 150522P00145000 P 05/22/15 145.0 0.45 0.59
TSLA 150522P00150000 P 05/22/15 150.0 0.63 0.77
TSLA 150522P00152500 P 05/22/15 152.5 0.73 0.87
TSLA 150522P00155000 P 05/22/15 155.0 0.83 0.98
TSLA 150522P00157500 P 05/22/15 157.5 0.98 1.11
TSLA 150522P00160000 P 05/22/15 160.0 1.12 1.27
TSLA 150522P00162500 P 05/22/15 162.5 1.29 1.44
TSLA 150522P00165000 P 05/22/15 165.0 1.50 1.65
TSLA 150522P00167500 P 05/22/15 167.5 1.71 1.90
TSLA 150522P00170000 P 05/22/15 170.0 1.98 2.13
TSLA 150522P00172500 P 05/22/15 172.5 2.27 2.46
TSLA 150522P00175000 P 05/22/15 175.0 2.60 2.78
TSLA 150522P00177500 P 05/22/15 177.5 2.95 3.20
TSLA 150522P00180000 P 05/22/15 180.0 3.40 3.55
TSLA 150522P00182500 P 05/22/15 182.5 3.85 4.15
TSLA 150522P00185000 P 05/22/15 185.0 4.40 4.70
TSLA 150522P00187500 P 05/22/15 187.5 5.00 5.30
TSLA 150522P00190000 P 05/22/15 190.0 5.65 6.00
TSLA 150522P00192500 P 05/22/15 192.5 6.40 6.75
TSLA 150522P00195000 P 05/22/15 195.0 7.20 7.60
TSLA 150522P00197500 P 05/22/15 197.5 8.05 8.50
TSLA 150522P00200000 P 05/22/15 200.0 9.05 9.50
TSLA 150522P00202500 P 05/22/15 202.5 10.10 10.60
TSLA 150522P00205000 P 05/22/15 205.0 11.30 11.65
TSLA 150522P00207500 P 05/22/15 207.5 12.55 12.85
TSLA 150522P00210000 P 05/22/15 210.0 13.85 14.20
TSLA 150522P00212500 P 05/22/15 212.5 15.25 15.85
TSLA 150522P00215000 P 05/22/15 215.0 16.70 17.35
TSLA 150522P00217500 P 05/22/15 217.5 18.30 19.00
TSLA 150522P00220000 P 05/22/15 220.0 19.95 20.70
TSLA 150522P00222500 P 05/22/15 222.5 21.70 22.45
TSLA 150522P00225000 P 05/22/15 225.0 23.45 24.30
TSLA 150522P00230000 P 05/22/15 230.0 26.95 28.20
TSLA 150522P00235000 P 05/22/15 235.0 31.20 32.35
TSLA 150522P00240000 P 05/22/15 240.0 35.60 36.75
TSLA 150522P00245000 P 05/22/15 245.0 39.65 41.15
TSLA 150522P00250000 P 05/22/15 250.0 44.55 45.75
TSLA 150522P00255000 P 05/22/15 255.0 49.25 50.45
TSLA 150522P00260000 P 05/22/15 260.0 53.85 55.25
TSLA 150522P00265000 P 05/22/15 265.0 58.40 60.10
TSLA 150522P00270000 P 05/22/15 270.0 63.15 64.90
TSLA 150522P00275000 P 05/22/15 275.0 68.55 69.90
TSLA 150522P00280000 P 05/22/15 280.0 73.40 74.80
TSLA 150522P00285000 P 05/22/15 285.0 77.95 79.70
TSLA 150522P00290000 P 05/22/15 290.0 83.15 84.70
TSLA 150522P00295000 P 05/22/15 295.0 87.75 89.60
TSLA 150522P00300000 P 05/22/15 300.0 93.00 94.55
TSLA 150529C00130000 C 05/29/15 130.0 75.90 77.85
TSLA 150529C00135000 C 05/29/15 135.0 70.95 72.45
TSLA 150529C00140000 C 05/29/15 140.0 66.00 67.70
TSLA 150529C00145000 C 05/29/15 145.0 61.20 62.65
TSLA 150529C00150000 C 05/29/15 150.0 56.35 57.85
TSLA 150529C00155000 C 05/29/15 155.0 51.70 53.45
TSLA 150529C00160000 C 05/29/15 160.0 46.95 48.25
TSLA 150529C00165000 C 05/29/15 165.0 42.40 43.95
TSLA 150529C00170000 C 05/29/15 170.0 37.95 39.05
TSLA 150529C00172500 C 05/29/15 172.5 35.90 37.05
TSLA 150529C00175000 C 05/29/15 175.0 33.75 34.80
TSLA 150529C00177500 C 05/29/15 177.5 31.70 32.65
TSLA 150529C00180000 C 05/29/15 180.0 29.70 31.10
TSLA 150529C00182500 C 05/29/15 182.5 27.65 28.60
TSLA 150529C00185000 C 05/29/15 185.0 25.75 26.70
TSLA 150529C00187500 C 05/29/15 187.5 23.95 24.75
TSLA 150529C00190000 C 05/29/15 190.0 22.20 22.95
TSLA 150529C00192500 C 05/29/15 192.5 20.50 21.25
TSLA 150529C00195000 C 05/29/15 195.0 18.85 19.55
TSLA 150529C00197500 C 05/29/15 197.5 17.30 17.95
TSLA 150529C00200000 C 05/29/15 200.0 15.85 16.45
TSLA 150529C00202500 C 05/29/15 202.5 14.45 15.10
TSLA 150529C00205000 C 05/29/15 205.0 13.15 13.65
TSLA 150529C00207500 C 05/29/15 207.5 12.10 12.45
TSLA 150529C00210000 C 05/29/15 210.0 10.95 11.25
TSLA 150529C00212500 C 05/29/15 212.5 9.70 10.15
TSLA 150529C00215000 C 05/29/15 215.0 8.70 9.10
TSLA 150529C00217500 C 05/29/15 217.5 7.80 8.20
TSLA 150529C00220000 C 05/29/15 220.0 7.00 7.30
TSLA 150529C00222500 C 05/29/15 222.5 6.20 6.55
TSLA 150529C00225000 C 05/29/15 225.0 5.55 5.80
TSLA 150529C00227500 C 05/29/15 227.5 4.90 5.20
TSLA 150529C00230000 C 05/29/15 230.0 4.35 4.60
TSLA 150529C00232500 C 05/29/15 232.5 3.85 4.05
TSLA 150529C00235000 C 05/29/15 235.0 3.35 3.55
TSLA 150529C00237500 C 05/29/15 237.5 2.98 3.10
TSLA 150529C00240000 C 05/29/15 240.0 2.61 2.77
TSLA 150529C00242500 C 05/29/15 242.5 2.31 2.44
TSLA 150529C00245000 C 05/29/15 245.0 2.03 2.16
TSLA 150529C00250000 C 05/29/15 250.0 1.56 1.70
TSLA 150529C00255000 C 05/29/15 255.0 1.18 1.32
TSLA 150529C00260000 C 05/29/15 260.0 0.89 1.02
TSLA 150529C00265000 C 05/29/15 265.0 0.67 0.80
TSLA 150529C00270000 C 05/29/15 270.0 0.53 0.63
TSLA 150529C00275000 C 05/29/15 275.0 0.36 0.50
TSLA 150529C00280000 C 05/29/15 280.0 0.26 0.40
TSLA 150529C00285000 C 05/29/15 285.0 0.18 0.32
TSLA 150529C00290000 C 05/29/15 290.0 0.12 0.27
TSLA 150529C00295000 C 05/29/15 295.0 0.08 0.22
TSLA 150529P00130000 P 05/29/15 130.0 0.23 0.35
TSLA 150529P00135000 P 05/29/15 135.0 0.33 0.46
TSLA 150529P00140000 P 05/29/15 140.0 0.46 0.58
TSLA 150529P00145000 P 05/29/15 145.0 0.60 0.73
TSLA 150529P00150000 P 05/29/15 150.0 0.74 0.93
TSLA 150529P00155000 P 05/29/15 155.0 1.03 1.17
TSLA 150529P00160000 P 05/29/15 160.0 1.35 1.50
TSLA 150529P00165000 P 05/29/15 165.0 1.76 1.95
TSLA 150529P00170000 P 05/29/15 170.0 2.26 2.50
TSLA 150529P00172500 P 05/29/15 172.5 2.57 2.77
TSLA 150529P00175000 P 05/29/15 175.0 2.91 3.20
TSLA 150529P00177500 P 05/29/15 177.5 3.35 3.60
TSLA 150529P00180000 P 05/29/15 180.0 3.80 4.10
TSLA 150529P00182500 P 05/29/15 182.5 4.30 4.50
TSLA 150529P00185000 P 05/29/15 185.0 4.90 5.20
TSLA 150529P00187500 P 05/29/15 187.5 5.50 5.80
TSLA 150529P00190000 P 05/29/15 190.0 6.20 6.50
TSLA 150529P00192500 P 05/29/15 192.5 6.95 7.30
TSLA 150529P00195000 P 05/29/15 195.0 7.80 8.15
TSLA 150529P00197500 P 05/29/15 197.5 8.70 9.10
TSLA 150529P00200000 P 05/29/15 200.0 9.70 10.10
TSLA 150529P00202500 P 05/29/15 202.5 10.80 11.20
TSLA 150529P00205000 P 05/29/15 205.0 11.95 12.40
TSLA 150529P00207500 P 05/29/15 207.5 13.20 13.50
TSLA 150529P00210000 P 05/29/15 210.0 14.50 14.85
TSLA 150529P00212500 P 05/29/15 212.5 15.90 16.45
TSLA 150529P00215000 P 05/29/15 215.0 17.30 18.00
TSLA 150529P00217500 P 05/29/15 217.5 18.90 19.60
TSLA 150529P00220000 P 05/29/15 220.0 20.40 21.25
TSLA 150529P00222500 P 05/29/15 222.5 22.25 23.05
TSLA 150529P00225000 P 05/29/15 225.0 24.00 24.85
TSLA 150529P00227500 P 05/29/15 227.5 25.90 26.75
TSLA 150529P00230000 P 05/29/15 230.0 27.35 28.70
TSLA 150529P00232500 P 05/29/15 232.5 29.65 30.75
TSLA 150529P00235000 P 05/29/15 235.0 31.70 32.80
TSLA 150529P00237500 P 05/29/15 237.5 33.55 34.90
TSLA 150529P00240000 P 05/29/15 240.0 36.05 37.05
TSLA 150529P00242500 P 05/29/15 242.5 38.20 39.30
TSLA 150529P00245000 P 05/29/15 245.0 40.15 41.50
TSLA 150529P00250000 P 05/29/15 250.0 44.60 46.10
TSLA 150529P00255000 P 05/29/15 255.0 49.15 50.75
TSLA 150529P00260000 P 05/29/15 260.0 53.90 55.50
TSLA 150529P00265000 P 05/29/15 265.0 58.95 60.25
TSLA 150529P00270000 P 05/29/15 270.0 63.55 65.10
TSLA 150529P00275000 P 05/29/15 275.0 68.30 69.95
TSLA 150529P00280000 P 05/29/15 280.0 73.20 74.90
TSLA 150529P00285000 P 05/29/15 285.0 77.85 79.85
TSLA 150529P00290000 P 05/29/15 290.0 83.30 84.70
TSLA 150529P00295000 P 05/29/15 295.0 88.10 89.70
TSLA 150619C00035000 C 06/19/15 35.0 169.50 173.30
TSLA 150619C00040000 C 06/19/15 40.0 164.45 168.35
TSLA 150619C00045000 C 06/19/15 45.0 159.40 163.75
TSLA 150619C00050000 C 06/19/15 50.0 154.45 158.30
TSLA 150619C00055000 C 06/19/15 55.0 149.50 153.30
TSLA 150619C00060000 C 06/19/15 60.0 144.50 147.90
TSLA 150619C00065000 C 06/19/15 65.0 139.50 143.75
TSLA 150619C00070000 C 06/19/15 70.0 134.50 138.75
TSLA 150619C00075000 C 06/19/15 75.0 129.50 133.75
TSLA 150619C00080000 C 06/19/15 80.0 124.50 128.05
TSLA 150619C00085000 C 06/19/15 85.0 119.50 123.05
TSLA 150619C00090000 C 06/19/15 90.0 114.50 118.05
TSLA 150619C00095000 C 06/19/15 95.0 109.50 113.05
TSLA 150619C00100000 C 06/19/15 100.0 104.95 108.50
TSLA 150619C00105000 C 06/19/15 105.0 99.95 103.00
TSLA 150619C00110000 C 06/19/15 110.0 95.10 98.15
TSLA 150619C00115000 C 06/19/15 115.0 90.25 93.20
TSLA 150619C00120000 C 06/19/15 120.0 85.85 87.30
TSLA 150619C00125000 C 06/19/15 125.0 80.95 82.40
TSLA 150619C00130000 C 06/19/15 130.0 76.10 77.50
TSLA 150619C00135000 C 06/19/15 135.0 70.50 73.50
TSLA 150619C00140000 C 06/19/15 140.0 66.40 67.80
TSLA 150619C00145000 C 06/19/15 145.0 61.65 63.00
TSLA 150619C00150000 C 06/19/15 150.0 57.35 58.20
TSLA 150619C00155000 C 06/19/15 155.0 52.25 53.75
TSLA 150619C00160000 C 06/19/15 160.0 47.80 48.90
TSLA 150619C00165000 C 06/19/15 165.0 43.25 44.45
TSLA 150619C00170000 C 06/19/15 170.0 39.00 40.15
TSLA 150619C00175000 C 06/19/15 175.0 34.90 35.95
TSLA 150619C00180000 C 06/19/15 180.0 31.05 31.90
TSLA 150619C00185000 C 06/19/15 185.0 27.30 28.20
TSLA 150619C00190000 C 06/19/15 190.0 23.85 24.65
TSLA 150619C00195000 C 06/19/15 195.0 20.60 21.40
TSLA 150619C00200000 C 06/19/15 200.0 17.65 18.20
TSLA 150619C00205000 C 06/19/15 205.0 15.15 15.45
TSLA 150619C00210000 C 06/19/15 210.0 12.85 13.05
TSLA 150619C00215000 C 06/19/15 215.0 10.75 11.00
TSLA 150619C00220000 C 06/19/15 220.0 8.70 9.10
TSLA 150619C00225000 C 06/19/15 225.0 7.25 7.50
TSLA 150619C00230000 C 06/19/15 230.0 5.85 6.15
TSLA 150619C00235000 C 06/19/15 235.0 4.75 5.00
TSLA 150619C00240000 C 06/19/15 240.0 3.90 4.10
TSLA 150619C00245000 C 06/19/15 245.0 3.15 3.30
TSLA 150619C00250000 C 06/19/15 250.0 2.58 2.71
TSLA 150619C00255000 C 06/19/15 255.0 1.99 2.14
TSLA 150619C00260000 C 06/19/15 260.0 1.61 1.77
TSLA 150619C00265000 C 06/19/15 265.0 1.29 1.44
TSLA 150619C00270000 C 06/19/15 270.0 0.99 1.16
TSLA 150619C00275000 C 06/19/15 275.0 0.79 0.93
TSLA 150619C00280000 C 06/19/15 280.0 0.67 0.78
TSLA 150619C00285000 C 06/19/15 285.0 0.48 0.68
TSLA 150619C00290000 C 06/19/15 290.0 0.46 0.52
TSLA 150619C00295000 C 06/19/15 295.0 0.27 0.50
TSLA 150619C00300000 C 06/19/15 300.0 0.25 0.43
TSLA 150619C00305000 C 06/19/15 305.0 0.14 0.39
TSLA 150619C00310000 C 06/19/15 310.0 0.08 0.34
TSLA 150619C00315000 C 06/19/15 315.0 0.10 0.31
TSLA 150619C00320000 C 06/19/15 320.0 0.01 0.28
TSLA 150619C00325000 C 06/19/15 325.0 0.00 0.26
TSLA 150619C00330000 C 06/19/15 330.0 0.00 0.24
TSLA 150619C00335000 C 06/19/15 335.0 0.00 0.23
TSLA 150619C00340000 C 06/19/15 340.0 0.05 0.21
TSLA 150619C00345000 C 06/19/15 345.0 0.00 0.21
TSLA 150619C00350000 C 06/19/15 350.0 0.00 0.20
TSLA 150619C00355000 C 06/19/15 355.0 0.00 0.19
TSLA 150619C00360000 C 06/19/15 360.0 0.00 0.19
TSLA 150619C00365000 C 06/19/15 365.0 0.00 0.18
TSLA 150619C00370000 C 06/19/15 370.0 0.00 0.18
TSLA 150619C00375000 C 06/19/15 375.0 0.00 0.17
TSLA 150619C00380000 C 06/19/15 380.0 0.00 0.17
TSLA 150619C00385000 C 06/19/15 385.0 0.00 0.17
TSLA 150619C00390000 C 06/19/15 390.0 0.00 0.17
TSLA 150619C00395000 C 06/19/15 395.0 0.00 0.17
TSLA 150619C00400000 C 06/19/15 400.0 0.00 0.16
TSLA 150619C00405000 C 06/19/15 405.0 0.00 0.16
TSLA 150619C00410000 C 06/19/15 410.0 0.00 0.16
TSLA 150619C00415000 C 06/19/15 415.0 0.00 0.16
TSLA 150619C00420000 C 06/19/15 420.0 0.00 0.16
TSLA 150619C00425000 C 06/19/15 425.0 0.00 0.16
TSLA 150619C00430000 C 06/19/15 430.0 0.00 0.16
TSLA 150619C00435000 C 06/19/15 435.0 0.00 0.16
TSLA 150619C00440000 C 06/19/15 440.0 0.00 0.16
TSLA 150619C00445000 C 06/19/15 445.0 0.00 0.16
TSLA 150619C00450000 C 06/19/15 450.0 0.00 0.15
TSLA 150619C00455000 C 06/19/15 455.0 0.00 0.14
TSLA 150619C00460000 C 06/19/15 460.0 0.00 0.14
TSLA 150619C00465000 C 06/19/15 465.0 0.00 0.14
TSLA 150619C00470000 C 06/19/15 470.0 0.00 0.04
TSLA 150619P00035000 P 06/19/15 35.0 0.00 0.02
TSLA 150619P00040000 P 06/19/15 40.0 0.00 0.02
TSLA 150619P00045000 P 06/19/15 45.0 0.00 0.13
TSLA 150619P00050000 P 06/19/15 50.0 0.00 0.13
TSLA 150619P00055000 P 06/19/15 55.0 0.00 0.13
TSLA 150619P00060000 P 06/19/15 60.0 0.00 0.13
TSLA 150619P00065000 P 06/19/15 65.0 0.00 0.13
TSLA 150619P00070000 P 06/19/15 70.0 0.00 0.13
TSLA 150619P00075000 P 06/19/15 75.0 0.00 0.14
TSLA 150619P00080000 P 06/19/15 80.0 0.00 0.16
TSLA 150619P00085000 P 06/19/15 85.0 0.00 0.21
TSLA 150619P00090000 P 06/19/15 90.0 0.00 0.23
TSLA 150619P00095000 P 06/19/15 95.0 0.05 0.22
TSLA 150619P00100000 P 06/19/15 100.0 0.14 0.21
TSLA 150619P00105000 P 06/19/15 105.0 0.12 0.31
TSLA 150619P00110000 P 06/19/15 110.0 0.24 0.31
TSLA 150619P00115000 P 06/19/15 115.0 0.19 0.43
TSLA 150619P00120000 P 06/19/15 120.0 0.31 0.51
TSLA 150619P00125000 P 06/19/15 125.0 0.46 0.56
TSLA 150619P00130000 P 06/19/15 130.0 0.55 0.65
TSLA 150619P00135000 P 06/19/15 135.0 0.70 0.82
TSLA 150619P00140000 P 06/19/15 140.0 0.92 1.03
TSLA 150619P00145000 P 06/19/15 145.0 1.17 1.33
TSLA 150619P00150000 P 06/19/15 150.0 1.50 1.64
TSLA 150619P00155000 P 06/19/15 155.0 1.77 1.99
TSLA 150619P00160000 P 06/19/15 160.0 2.26 2.42
TSLA 150619P00165000 P 06/19/15 165.0 2.82 2.99
TSLA 150619P00170000 P 06/19/15 170.0 3.50 3.70
TSLA 150619P00175000 P 06/19/15 175.0 4.35 4.60
TSLA 150619P00180000 P 06/19/15 180.0 5.35 5.60
TSLA 150619P00185000 P 06/19/15 185.0 6.55 6.90
TSLA 150619P00190000 P 06/19/15 190.0 8.00 8.40
TSLA 150619P00195000 P 06/19/15 195.0 9.75 10.05
TSLA 150619P00200000 P 06/19/15 200.0 11.70 12.15
TSLA 150619P00205000 P 06/19/15 205.0 14.00 14.50
TSLA 150619P00210000 P 06/19/15 210.0 16.55 16.85
TSLA 150619P00215000 P 06/19/15 215.0 19.40 20.05
TSLA 150619P00220000 P 06/19/15 220.0 22.55 23.25
TSLA 150619P00225000 P 06/19/15 225.0 25.95 26.70
TSLA 150619P00230000 P 06/19/15 230.0 29.55 30.45
TSLA 150619P00235000 P 06/19/15 235.0 33.35 34.35
TSLA 150619P00240000 P 06/19/15 240.0 37.40 38.55
TSLA 150619P00245000 P 06/19/15 245.0 41.70 42.85
TSLA 150619P00250000 P 06/19/15 250.0 46.00 47.30
TSLA 150619P00255000 P 06/19/15 255.0 50.50 51.80
TSLA 150619P00260000 P 06/19/15 260.0 55.05 56.30
TSLA 150619P00265000 P 06/19/15 265.0 59.70 61.05
TSLA 150619P00270000 P 06/19/15 270.0 64.40 65.80
TSLA 150619P00275000 P 06/19/15 275.0 68.60 70.60
TSLA 150619P00280000 P 06/19/15 280.0 74.00 75.40
TSLA 150619P00285000 P 06/19/15 285.0 78.95 80.30
TSLA 150619P00290000 P 06/19/15 290.0 83.80 85.25
TSLA 150619P00295000 P 06/19/15 295.0 87.80 90.30
TSLA 150619P00300000 P 06/19/15 300.0 93.45 95.00
TSLA 150619P00305000 P 06/19/15 305.0 97.70 100.30
TSLA 150619P00310000 P 06/19/15 310.0 102.95 104.90
TSLA 150619P00315000 P 06/19/15 315.0 107.60 110.60
TSLA 150619P00320000 P 06/19/15 320.0 112.60 115.80
TSLA 150619P00325000 P 06/19/15 325.0 118.00 119.80
TSLA 150619P00330000 P 06/19/15 330.0 122.95 124.75
TSLA 150619P00335000 P 06/19/15 335.0 127.50 130.65
TSLA 150619P00340000 P 06/19/15 340.0 132.90 135.35
TSLA 150619P00345000 P 06/19/15 345.0 137.45 140.60
TSLA 150619P00350000 P 06/19/15 350.0 142.40 145.65
TSLA 150619P00355000 P 06/19/15 355.0 147.15 150.55
TSLA 150619P00360000 P 06/19/15 360.0 152.05 155.45
TSLA 150619P00365000 P 06/19/15 365.0 157.40 160.60
TSLA 150619P00370000 P 06/19/15 370.0 162.40 165.50
TSLA 150619P00375000 P 06/19/15 375.0 167.40 170.65
TSLA 150619P00380000 P 06/19/15 380.0 172.40 175.50
TSLA 150619P00385000 P 06/19/15 385.0 177.35 180.50
TSLA 150619P00390000 P 06/19/15 390.0 182.40 185.45
TSLA 150619P00395000 P 06/19/15 395.0 187.35 190.55
TSLA 150619P00400000 P 06/19/15 400.0 192.35 195.45
TSLA 150619P00405000 P 06/19/15 405.0 197.35 200.90
TSLA 150619P00410000 P 06/19/15 410.0 202.35 205.55
TSLA 150619P00415000 P 06/19/15 415.0 207.05 210.50
TSLA 150619P00420000 P 06/19/15 420.0 212.05 215.50
TSLA 150619P00425000 P 06/19/15 425.0 216.85 220.90
TSLA 150619P00430000 P 06/19/15 430.0 222.00 225.95
TSLA 150619P00435000 P 06/19/15 435.0 227.05 230.95
TSLA 150619P00440000 P 06/19/15 440.0 232.00 235.95
TSLA 150619P00445000 P 06/19/15 445.0 237.05 240.55
TSLA 150619P00450000 P 06/19/15 450.0 242.00 245.40
TSLA 150619P00455000 P 06/19/15 455.0 246.95 250.85
TSLA 150619P00460000 P 06/19/15 460.0 252.00 255.90
TSLA 150619P00465000 P 06/19/15 465.0 257.00 260.90
TSLA 150619P00470000 P 06/19/15 470.0 262.00 265.85
TSLA 150918C00095000 C 09/18/15 95.0 110.05 113.15
TSLA 150918C00100000 C 09/18/15 100.0 106.00 108.00
TSLA 150918C00105000 C 09/18/15 105.0 101.10 102.90
TSLA 150918C00110000 C 09/18/15 110.0 96.30 98.15
TSLA 150918C00115000 C 09/18/15 115.0 90.55 93.40
TSLA 150918C00120000 C 09/18/15 120.0 86.70 88.75
TSLA 150918C00125000 C 09/18/15 125.0 82.00 83.40
TSLA 150918C00130000 C 09/18/15 130.0 77.40 78.75
TSLA 150918C00135000 C 09/18/15 135.0 71.95 74.70
TSLA 150918C00140000 C 09/18/15 140.0 68.40 70.10
TSLA 150918C00145000 C 09/18/15 145.0 64.00 65.25
TSLA 150918C00150000 C 09/18/15 150.0 59.80 61.30
TSLA 150918C00155000 C 09/18/15 155.0 55.55 57.00
TSLA 150918C00160000 C 09/18/15 160.0 51.60 52.65
TSLA 150918C00165000 C 09/18/15 165.0 47.65 48.80
TSLA 150918C00170000 C 09/18/15 170.0 43.90 44.95
TSLA 150918C00175000 C 09/18/15 175.0 40.40 41.35
TSLA 150918C00180000 C 09/18/15 180.0 36.95 38.20
TSLA 150918C00185000 C 09/18/15 185.0 33.75 34.65
TSLA 150918C00190000 C 09/18/15 190.0 30.80 31.60
TSLA 150918C00195000 C 09/18/15 195.0 27.80 28.65
TSLA 150918C00200000 C 09/18/15 200.0 25.10 25.95
TSLA 150918C00205000 C 09/18/15 205.0 22.60 23.40
TSLA 150918C00210000 C 09/18/15 210.0 20.70 21.05
TSLA 150918C00215000 C 09/18/15 215.0 18.55 18.90
TSLA 150918C00220000 C 09/18/15 220.0 16.25 16.90
TSLA 150918C00225000 C 09/18/15 225.0 14.90 15.05
TSLA 150918C00230000 C 09/18/15 230.0 12.85 13.45
TSLA 150918C00235000 C 09/18/15 235.0 11.40 11.95
TSLA 150918C00240000 C 09/18/15 240.0 10.10 10.60
TSLA 150918C00245000 C 09/18/15 245.0 8.90 9.40
TSLA 150918C00250000 C 09/18/15 250.0 7.85 8.30
TSLA 150918C00255000 C 09/18/15 255.0 6.95 7.30
TSLA 150918C00260000 C 09/18/15 260.0 6.10 6.45
TSLA 150918C00265000 C 09/18/15 265.0 5.35 5.65
TSLA 150918C00270000 C 09/18/15 270.0 4.70 5.00
TSLA 150918C00275000 C 09/18/15 275.0 4.10 4.40
TSLA 150918C00280000 C 09/18/15 280.0 3.60 3.90
TSLA 150918C00285000 C 09/18/15 285.0 3.15 3.40
TSLA 150918C00290000 C 09/18/15 290.0 2.77 3.05
TSLA 150918C00295000 C 09/18/15 295.0 2.42 2.70
TSLA 150918C00300000 C 09/18/15 300.0 2.12 2.41
TSLA 150918C00305000 C 09/18/15 305.0 1.85 2.11
TSLA 150918C00310000 C 09/18/15 310.0 1.62 1.88
TSLA 150918C00315000 C 09/18/15 315.0 1.41 1.70
TSLA 150918C00320000 C 09/18/15 320.0 1.23 1.53
TSLA 150918C00325000 C 09/18/15 325.0 1.06 1.39
TSLA 150918C00330000 C 09/18/15 330.0 0.92 1.26
TSLA 150918C00335000 C 09/18/15 335.0 0.80 1.15
TSLA 150918C00340000 C 09/18/15 340.0 0.68 1.05
TSLA 150918C00345000 C 09/18/15 345.0 0.58 0.80
TSLA 150918C00350000 C 09/18/15 350.0 0.60 0.88
TSLA 150918C00355000 C 09/18/15 355.0 0.54 0.80
TSLA 150918C00360000 C 09/18/15 360.0 0.35 0.75
TSLA 150918C00365000 C 09/18/15 365.0 0.29 0.69
TSLA 150918C00370000 C 09/18/15 370.0 0.24 0.64
TSLA 150918C00375000 C 09/18/15 375.0 0.20 0.60
TSLA 150918C00380000 C 09/18/15 380.0 0.21 0.56
TSLA 150918C00385000 C 09/18/15 385.0 0.11 0.53
TSLA 150918C00390000 C 09/18/15 390.0 0.20 0.55
TSLA 150918P00095000 P 09/18/15 95.0 0.59 0.69
TSLA 150918P00100000 P 09/18/15 100.0 0.76 0.92
TSLA 150918P00105000 P 09/18/15 105.0 0.97 1.19
TSLA 150918P00110000 P 09/18/15 110.0 1.12 1.40
TSLA 150918P00115000 P 09/18/15 115.0 1.38 1.65
TSLA 150918P00120000 P 09/18/15 120.0 1.64 1.95
TSLA 150918P00125000 P 09/18/15 125.0 2.02 2.30
TSLA 150918P00130000 P 09/18/15 130.0 2.35 2.71
TSLA 150918P00135000 P 09/18/15 135.0 2.88 3.20
TSLA 150918P00140000 P 09/18/15 140.0 3.45 3.75
TSLA 150918P00145000 P 09/18/15 145.0 4.05 4.40
TSLA 150918P00150000 P 09/18/15 150.0 4.80 5.00
TSLA 150918P00155000 P 09/18/15 155.0 5.65 5.95
TSLA 150918P00160000 P 09/18/15 160.0 6.60 7.00
TSLA 150918P00165000 P 09/18/15 165.0 7.70 8.10
TSLA 150918P00170000 P 09/18/15 170.0 8.95 9.30
TSLA 150918P00175000 P 09/18/15 175.0 10.35 10.75
TSLA 150918P00180000 P 09/18/15 180.0 11.95 12.30
TSLA 150918P00185000 P 09/18/15 185.0 13.65 14.05
TSLA 150918P00190000 P 09/18/15 190.0 15.60 16.00
TSLA 150918P00195000 P 09/18/15 195.0 17.65 18.10
TSLA 150918P00200000 P 09/18/15 200.0 19.95 20.40
TSLA 150918P00205000 P 09/18/15 205.0 22.35 22.95
TSLA 150918P00210000 P 09/18/15 210.0 25.05 25.60
TSLA 150918P00215000 P 09/18/15 215.0 27.85 28.25
TSLA 150918P00220000 P 09/18/15 220.0 30.95 31.55
TSLA 150918P00225000 P 09/18/15 225.0 34.15 34.80
TSLA 150918P00230000 P 09/18/15 230.0 37.50 38.25
TSLA 150918P00235000 P 09/18/15 235.0 41.00 41.75
TSLA 150918P00240000 P 09/18/15 240.0 44.65 45.50
TSLA 150918P00245000 P 09/18/15 245.0 48.40 49.30
TSLA 150918P00250000 P 09/18/15 250.0 52.35 53.25
TSLA 150918P00255000 P 09/18/15 255.0 56.15 57.40
TSLA 150918P00260000 P 09/18/15 260.0 60.50 61.50
TSLA 150918P00265000 P 09/18/15 265.0 64.75 65.85
TSLA 150918P00270000 P 09/18/15 270.0 68.85 70.15
TSLA 150918P00275000 P 09/18/15 275.0 72.90 74.55
TSLA 150918P00280000 P 09/18/15 280.0 77.40 79.05
TSLA 150918P00285000 P 09/18/15 285.0 82.05 83.65
TSLA 150918P00290000 P 09/18/15 290.0 86.20 88.25
TSLA 150918P00295000 P 09/18/15 295.0 91.40 92.95
TSLA 150918P00300000 P 09/18/15 300.0 95.90 97.60
TSLA 150918P00305000 P 09/18/15 305.0 100.80 102.30
TSLA 150918P00310000 P 09/18/15 310.0 104.90 107.15
TSLA 150918P00315000 P 09/18/15 315.0 110.05 111.85
TSLA 150918P00320000 P 09/18/15 320.0 114.35 116.80
TSLA 150918P00325000 P 09/18/15 325.0 119.85 121.50
TSLA 150918P00330000 P 09/18/15 330.0 124.55 126.35
TSLA 150918P00335000 P 09/18/15 335.0 129.45 131.25
TSLA 150918P00340000 P 09/18/15 340.0 134.25 136.20
TSLA 150918P00345000 P 09/18/15 345.0 139.15 141.00
TSLA 150918P00350000 P 09/18/15 350.0 144.05 146.70
TSLA 150918P00355000 P 09/18/15 355.0 148.95 150.85
TSLA 150918P00360000 P 09/18/15 360.0 153.45 155.85
TSLA 150918P00365000 P 09/18/15 365.0 158.40 160.80
TSLA 150918P00370000 P 09/18/15 370.0 163.70 165.70
TSLA 150918P00375000 P 09/18/15 375.0 168.70 170.60
TSLA 150918P00380000 P 09/18/15 380.0 173.60 175.55
TSLA 150918P00385000 P 09/18/15 385.0 178.55 180.45
TSLA 150918P00390000 P 09/18/15 390.0 183.15 186.35
TSLA 160115C00012500 C 01/15/16 12.5 191.95 196.00
TSLA 160115C00015000 C 01/15/16 15.0 189.45 192.90
TSLA 160115C00017500 C 01/15/16 17.5 186.95 190.20
TSLA 160115C00020000 C 01/15/16 20.0 184.45 187.65
TSLA 160115C00022500 C 01/15/16 22.5 181.95 185.20
TSLA 160115C00025000 C 01/15/16 25.0 179.45 182.70
TSLA 160115C00030000 C 01/15/16 30.0 174.40 178.80
TSLA 160115C00035000 C 01/15/16 35.0 169.40 173.80
TSLA 160115C00040000 C 01/15/16 40.0 164.50 167.85
TSLA 160115C00045000 C 01/15/16 45.0 159.45 162.85
TSLA 160115C00050000 C 01/15/16 50.0 155.00 157.65
TSLA 160115C00055000 C 01/15/16 55.0 150.00 152.65
TSLA 160115C00060000 C 01/15/16 60.0 145.00 147.65
TSLA 160115C00065000 C 01/15/16 65.0 140.00 142.85
TSLA 160115C00070000 C 01/15/16 70.0 135.05 137.85
TSLA 160115C00075000 C 01/15/16 75.0 130.90 132.60
TSLA 160115C00080000 C 01/15/16 80.0 126.00 127.80
TSLA 160115C00085000 C 01/15/16 85.0 121.10 123.35
TSLA 160115C00090000 C 01/15/16 90.0 116.20 117.70
TSLA 160115C00095000 C 01/15/16 95.0 111.50 113.50
TSLA 160115C00100000 C 01/15/16 100.0 106.80 108.20
TSLA 160115C00105000 C 01/15/16 105.0 102.10 104.05
TSLA 160115C00110000 C 01/15/16 110.0 97.40 98.90
TSLA 160115C00115000 C 01/15/16 115.0 92.85 94.35
TSLA 160115C00120000 C 01/15/16 120.0 88.45 89.90
TSLA 160115C00125000 C 01/15/16 125.0 83.95 85.50
TSLA 160115C00130000 C 01/15/16 130.0 79.70 81.60
TSLA 160115C00135000 C 01/15/16 135.0 75.45 76.80
TSLA 160115C00140000 C 01/15/16 140.0 71.30 72.70
TSLA 160115C00145000 C 01/15/16 145.0 67.30 68.95
TSLA 160115C00150000 C 01/15/16 150.0 63.40 65.00
TSLA 160115C00155000 C 01/15/16 155.0 59.70 61.60
TSLA 160115C00160000 C 01/15/16 160.0 56.05 57.55
TSLA 160115C00165000 C 01/15/16 165.0 52.55 53.95
TSLA 160115C00170000 C 01/15/16 170.0 49.90 50.50
TSLA 160115C00175000 C 01/15/16 175.0 46.55 47.20
TSLA 160115C00180000 C 01/15/16 180.0 43.60 44.10
TSLA 160115C00185000 C 01/15/16 185.0 40.65 41.10
TSLA 160115C00190000 C 01/15/16 190.0 37.45 38.20
TSLA 160115C00195000 C 01/15/16 195.0 35.10 35.60
TSLA 160115C00200000 C 01/15/16 200.0 32.60 33.15
TSLA 160115C00205000 C 01/15/16 205.0 29.50 30.65
TSLA 160115C00210000 C 01/15/16 210.0 27.90 28.40
TSLA 160115C00215000 C 01/15/16 215.0 25.50 26.20
TSLA 160115C00220000 C 01/15/16 220.0 23.80 24.20
TSLA 160115C00225000 C 01/15/16 225.0 21.95 22.35
TSLA 160115C00230000 C 01/15/16 230.0 20.20 20.55
TSLA 160115C00235000 C 01/15/16 235.0 18.60 18.95
TSLA 160115C00240000 C 01/15/16 240.0 16.40 17.45
TSLA 160115C00245000 C 01/15/16 245.0 15.65 16.20
TSLA 160115C00250000 C 01/15/16 250.0 14.30 14.95
TSLA 160115C00255000 C 01/15/16 255.0 12.65 13.45
TSLA 160115C00260000 C 01/15/16 260.0 11.75 12.40
TSLA 160115C00265000 C 01/15/16 265.0 10.75 11.30
TSLA 160115C00270000 C 01/15/16 270.0 9.80 10.35
TSLA 160115C00275000 C 01/15/16 275.0 9.15 9.50
TSLA 160115C00280000 C 01/15/16 280.0 8.00 8.75
TSLA 160115C00285000 C 01/15/16 285.0 7.30 7.95
TSLA 160115C00290000 C 01/15/16 290.0 6.65 7.25
TSLA 160115C00295000 C 01/15/16 295.0 6.05 6.65
TSLA 160115C00300000 C 01/15/16 300.0 5.60 6.05
TSLA 160115C00305000 C 01/15/16 305.0 5.05 5.60
TSLA 160115C00310000 C 01/15/16 310.0 4.60 5.10
TSLA 160115C00315000 C 01/15/16 315.0 4.20 4.70
TSLA 160115C00320000 C 01/15/16 320.0 3.85 4.30
TSLA 160115C00325000 C 01/15/16 325.0 3.50 3.95
TSLA 160115C00330000 C 01/15/16 330.0 3.15 3.60
TSLA 160115C00335000 C 01/15/16 335.0 2.89 3.30
TSLA 160115C00340000 C 01/15/16 340.0 2.62 3.05
TSLA 160115C00345000 C 01/15/16 345.0 2.38 2.81
TSLA 160115C00350000 C 01/15/16 350.0 2.16 2.59
TSLA 160115C00355000 C 01/15/16 355.0 1.96 2.41
TSLA 160115C00360000 C 01/15/16 360.0 1.92 2.24
TSLA 160115C00365000 C 01/15/16 365.0 1.61 2.07
TSLA 160115C00370000 C 01/15/16 370.0 1.46 1.93
TSLA 160115C00375000 C 01/15/16 375.0 1.32 1.79
TSLA 160115C00380000 C 01/15/16 380.0 1.30 1.67
TSLA 160115C00385000 C 01/15/16 385.0 1.08 1.59
TSLA 160115C00390000 C 01/15/16 390.0 0.97 1.49
TSLA 160115C00395000 C 01/15/16 395.0 0.88 1.37
TSLA 160115C00400000 C 01/15/16 400.0 0.79 1.21
TSLA 160115C00405000 C 01/15/16 405.0 0.71 1.20
TSLA 160115C00410000 C 01/15/16 410.0 0.66 1.13
TSLA 160115C00415000 C 01/15/16 415.0 0.64 1.06
TSLA 160115C00420000 C 01/15/16 420.0 0.52 1.01
TSLA 160115C00425000 C 01/15/16 425.0 0.47 0.96
TSLA 160115C00430000 C 01/15/16 430.0 0.41 0.95
TSLA 160115C00435000 C 01/15/16 435.0 0.37 0.86
TSLA 160115C00440000 C 01/15/16 440.0 0.30 0.80
TSLA 160115C00445000 C 01/15/16 445.0 0.29 0.78
TSLA 160115C00450000 C 01/15/16 450.0 0.25 0.74
TSLA 160115C00455000 C 01/15/16 455.0 0.19 0.76
TSLA 160115C00460000 C 01/15/16 460.0 0.20 0.70
TSLA 160115C00465000 C 01/15/16 465.0 0.15 0.65
TSLA 160115C00470000 C 01/15/16 470.0 0.12 0.62
TSLA 160115C00480000 C 01/15/16 480.0 0.08 0.58
TSLA 160115C00490000 C 01/15/16 490.0 0.05 0.53
TSLA 160115C00500000 C 01/15/16 500.0 0.20 0.50
TSLA 160115C00510000 C 01/15/16 510.0 0.17 0.37
TSLA 160115C00520000 C 01/15/16 520.0 0.10 0.50
TSLA 160115C00530000 C 01/15/16 530.0 0.10 0.48
TSLA 160115C00540000 C 01/15/16 540.0 0.00 0.46
TSLA 160115C00550000 C 01/15/16 550.0 0.10 0.28
TSLA 160115C00560000 C 01/15/16 560.0 0.00 0.21
TSLA 160115P00012500 P 01/15/16 12.5 0.02 0.04
TSLA 160115P00015000 P 01/15/16 15.0 0.03 0.07
TSLA 160115P00017500 P 01/15/16 17.5 0.00 0.33
TSLA 160115P00020000 P 01/15/16 20.0 0.05 0.10
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.34
TSLA 160115P00025000 P 01/15/16 25.0 0.08 0.20
TSLA 160115P00030000 P 01/15/16 30.0 0.00 0.30
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.41
TSLA 160115P00040000 P 01/15/16 40.0 0.10 0.60
TSLA 160115P00045000 P 01/15/16 45.0 0.01 0.61
TSLA 160115P00050000 P 01/15/16 50.0 0.21 0.72
TSLA 160115P00055000 P 01/15/16 55.0 0.18 0.76
TSLA 160115P00060000 P 01/15/16 60.0 0.34 0.68
TSLA 160115P00065000 P 01/15/16 65.0 0.41 0.98
TSLA 160115P00070000 P 01/15/16 70.0 0.60 1.10
TSLA 160115P00075000 P 01/15/16 75.0 0.79 1.30
TSLA 160115P00080000 P 01/15/16 80.0 0.91 1.40
TSLA 160115P00085000 P 01/15/16 85.0 1.15 1.63
TSLA 160115P00090000 P 01/15/16 90.0 1.43 1.89
TSLA 160115P00095000 P 01/15/16 95.0 1.76 2.20
TSLA 160115P00100000 P 01/15/16 100.0 2.11 2.50
TSLA 160115P00105000 P 01/15/16 105.0 2.51 2.95
TSLA 160115P00110000 P 01/15/16 110.0 2.98 3.40
TSLA 160115P00115000 P 01/15/16 115.0 3.50 3.95
TSLA 160115P00120000 P 01/15/16 120.0 4.10 4.50
TSLA 160115P00125000 P 01/15/16 125.0 4.75 5.15
TSLA 160115P00130000 P 01/15/16 130.0 5.50 5.90
TSLA 160115P00135000 P 01/15/16 135.0 6.30 6.70
TSLA 160115P00140000 P 01/15/16 140.0 7.25 7.65
TSLA 160115P00145000 P 01/15/16 145.0 8.25 8.65
TSLA 160115P00150000 P 01/15/16 150.0 9.40 9.80
TSLA 160115P00155000 P 01/15/16 155.0 10.60 11.05
TSLA 160115P00160000 P 01/15/16 160.0 12.00 12.45
TSLA 160115P00165000 P 01/15/16 165.0 13.45 13.95
TSLA 160115P00170000 P 01/15/16 170.0 15.10 15.35
TSLA 160115P00175000 P 01/15/16 175.0 16.85 17.25
TSLA 160115P00180000 P 01/15/16 180.0 18.70 19.05
TSLA 160115P00185000 P 01/15/16 185.0 20.70 21.05
TSLA 160115P00190000 P 01/15/16 190.0 22.75 23.40
TSLA 160115P00195000 P 01/15/16 195.0 25.25 25.60
TSLA 160115P00200000 P 01/15/16 200.0 27.65 28.00
TSLA 160115P00205000 P 01/15/16 205.0 30.25 30.60
TSLA 160115P00210000 P 01/15/16 210.0 32.90 33.45
TSLA 160115P00215000 P 01/15/16 215.0 35.80 36.20
TSLA 160115P00220000 P 01/15/16 220.0 38.70 39.40
TSLA 160115P00225000 P 01/15/16 225.0 41.85 42.55
TSLA 160115P00230000 P 01/15/16 230.0 45.05 45.90
TSLA 160115P00235000 P 01/15/16 235.0 48.30 49.25
TSLA 160115P00240000 P 01/15/16 240.0 51.75 52.90
TSLA 160115P00245000 P 01/15/16 245.0 55.20 56.50
TSLA 160115P00250000 P 01/15/16 250.0 59.15 59.80
TSLA 160115P00255000 P 01/15/16 255.0 62.95 63.60
TSLA 160115P00260000 P 01/15/16 260.0 66.80 67.80
TSLA 160115P00265000 P 01/15/16 265.0 70.70 71.35
TSLA 160115P00270000 P 01/15/16 270.0 74.80 75.65
TSLA 160115P00275000 P 01/15/16 275.0 78.35 80.15
TSLA 160115P00280000 P 01/15/16 280.0 82.45 84.40
TSLA 160115P00285000 P 01/15/16 285.0 87.25 88.80
TSLA 160115P00290000 P 01/15/16 290.0 91.05 93.15
TSLA 160115P00295000 P 01/15/16 295.0 96.05 97.55
TSLA 160115P00300000 P 01/15/16 300.0 100.50 101.90
TSLA 160115P00305000 P 01/15/16 305.0 104.95 106.40
TSLA 160115P00310000 P 01/15/16 310.0 109.40 111.00
TSLA 160115P00315000 P 01/15/16 315.0 113.65 115.50
TSLA 160115P00320000 P 01/15/16 320.0 118.50 120.10
TSLA 160115P00325000 P 01/15/16 325.0 122.65 124.75
TSLA 160115P00330000 P 01/15/16 330.0 127.25 129.45
TSLA 160115P00335000 P 01/15/16 335.0 132.35 134.10
TSLA 160115P00340000 P 01/15/16 340.0 136.90 138.85
TSLA 160115P00345000 P 01/15/16 345.0 141.90 143.65
TSLA 160115P00350000 P 01/15/16 350.0 146.05 148.35
TSLA 160115P00355000 P 01/15/16 355.0 151.10 153.15
TSLA 160115P00360000 P 01/15/16 360.0 155.90 157.95
TSLA 160115P00365000 P 01/15/16 365.0 160.70 162.80
TSLA 160115P00370000 P 01/15/16 370.0 165.05 167.65
TSLA 160115P00375000 P 01/15/16 375.0 169.90 172.45
TSLA 160115P00380000 P 01/15/16 380.0 175.20 177.35
TSLA 160115P00385000 P 01/15/16 385.0 179.70 182.20
TSLA 160115P00390000 P 01/15/16 390.0 184.95 187.05
TSLA 160115P00395000 P 01/15/16 395.0 189.80 192.00
TSLA 160115P00400000 P 01/15/16 400.0 193.80 196.80
TSLA 160115P00405000 P 01/15/16 405.0 198.70 201.75
TSLA 160115P00410000 P 01/15/16 410.0 203.95 206.60
TSLA 160115P00415000 P 01/15/16 415.0 209.15 211.60
TSLA 160115P00420000 P 01/15/16 420.0 214.05 216.50
TSLA 160115P00425000 P 01/15/16 425.0 219.00 221.45
TSLA 160115P00430000 P 01/15/16 430.0 223.75 226.45
TSLA 160115P00435000 P 01/15/16 435.0 228.80 231.30
TSLA 160115P00440000 P 01/15/16 440.0 233.75 236.20
TSLA 160115P00445000 P 01/15/16 445.0 238.70 241.25
TSLA 160115P00450000 P 01/15/16 450.0 243.65 246.05
TSLA 160115P00455000 P 01/15/16 455.0 248.60 251.30
TSLA 160115P00460000 P 01/15/16 460.0 253.55 256.70
TSLA 160115P00465000 P 01/15/16 465.0 258.50 260.90
TSLA 160115P00470000 P 01/15/16 470.0 263.45 266.50
TSLA 160115P00480000 P 01/15/16 480.0 273.40 276.50
TSLA 160115P00490000 P 01/15/16 490.0 283.30 286.60
TSLA 160115P00500000 P 01/15/16 500.0 293.25 296.75
TSLA 160115P00510000 P 01/15/16 510.0 303.20 306.35
TSLA 160115P00520000 P 01/15/16 520.0 313.10 316.30
TSLA 160115P00530000 P 01/15/16 530.0 323.05 326.25
TSLA 160115P00540000 P 01/15/16 540.0 333.00 335.45
TSLA 160115P00550000 P 01/15/16 550.0 343.00 346.10
TSLA 160115P00560000 P 01/15/16 560.0 352.95 355.90
TSLA 170120C00050000 C 01/20/17 50.0 154.50 158.90
TSLA 170120C00055000 C 01/20/17 55.0 149.50 154.40
TSLA 170120C00060000 C 01/20/17 60.0 145.00 149.50
TSLA 170120C00065000 C 01/20/17 65.0 140.10 144.75
TSLA 170120C00070000 C 01/20/17 70.0 135.50 140.00
TSLA 170120C00075000 C 01/20/17 75.0 131.35 135.00
TSLA 170120C00080000 C 01/20/17 80.0 126.70 131.00
TSLA 170120C00085000 C 01/20/17 85.0 122.10 126.50
TSLA 170120C00090000 C 01/20/17 90.0 118.25 122.00
TSLA 170120C00095000 C 01/20/17 95.0 114.05 118.40
TSLA 170120C00100000 C 01/20/17 100.0 109.90 113.50
TSLA 170120C00105000 C 01/20/17 105.0 105.25 109.00
TSLA 170120C00110000 C 01/20/17 110.0 101.25 105.00
TSLA 170120C00115000 C 01/20/17 115.0 97.35 101.15
TSLA 170120C00120000 C 01/20/17 120.0 93.75 97.80
TSLA 170120C00125000 C 01/20/17 125.0 89.85 93.65
TSLA 170120C00130000 C 01/20/17 130.0 86.40 90.50
TSLA 170120C00135000 C 01/20/17 135.0 82.90 87.00
TSLA 170120C00140000 C 01/20/17 140.0 79.45 83.50
TSLA 170120C00145000 C 01/20/17 145.0 76.00 79.70
TSLA 170120C00150000 C 01/20/17 150.0 72.95 76.95
TSLA 170120C00155000 C 01/20/17 155.0 69.85 74.00
TSLA 170120C00160000 C 01/20/17 160.0 66.70 70.45
TSLA 170120C00165000 C 01/20/17 165.0 63.90 68.00
TSLA 170120C00170000 C 01/20/17 170.0 61.05 65.00
TSLA 170120C00175000 C 01/20/17 175.0 58.40 62.50
TSLA 170120C00180000 C 01/20/17 180.0 55.60 59.30
TSLA 170120C00185000 C 01/20/17 185.0 53.10 56.90
TSLA 170120C00190000 C 01/20/17 190.0 50.70 54.50
TSLA 170120C00195000 C 01/20/17 195.0 48.30 52.00
TSLA 170120C00200000 C 01/20/17 200.0 46.15 50.00
TSLA 170120C00210000 C 01/20/17 210.0 42.90 45.25
TSLA 170120C00220000 C 01/20/17 220.0 40.15 42.50
TSLA 170120C00230000 C 01/20/17 230.0 35.90 38.85
TSLA 170120C00240000 C 01/20/17 240.0 32.70 34.70
TSLA 170120C00250000 C 01/20/17 250.0 28.10 31.75
TSLA 170120C00260000 C 01/20/17 260.0 25.45 29.20
TSLA 170120C00270000 C 01/20/17 270.0 22.95 26.75
TSLA 170120C00280000 C 01/20/17 280.0 21.50 24.55
TSLA 170120C00290000 C 01/20/17 290.0 19.15 22.15
TSLA 170120C00300000 C 01/20/17 300.0 19.00 20.00
TSLA 170120C00310000 C 01/20/17 310.0 15.50 18.70
TSLA 170120C00320000 C 01/20/17 320.0 14.00 17.15
TSLA 170120C00330000 C 01/20/17 330.0 12.65 15.80
TSLA 170120C00340000 C 01/20/17 340.0 12.00 14.50
TSLA 170120C00350000 C 01/20/17 350.0 10.25 13.45
TSLA 170120C00360000 C 01/20/17 360.0 10.15 11.85
TSLA 170120C00370000 C 01/20/17 370.0 9.20 11.25
TSLA 170120C00380000 C 01/20/17 380.0 8.80 9.90
TSLA 170120P00050000 P 01/20/17 50.0 1.90 2.25
TSLA 170120P00055000 P 01/20/17 55.0 2.05 3.05
TSLA 170120P00060000 P 01/20/17 60.0 2.15 3.75
TSLA 170120P00065000 P 01/20/17 65.0 2.60 4.20
TSLA 170120P00070000 P 01/20/17 70.0 3.15 4.75
TSLA 170120P00075000 P 01/20/17 75.0 3.70 5.30
TSLA 170120P00080000 P 01/20/17 80.0 4.50 5.85
TSLA 170120P00085000 P 01/20/17 85.0 4.95 6.50
TSLA 170120P00090000 P 01/20/17 90.0 5.50 7.50
TSLA 170120P00095000 P 01/20/17 95.0 6.30 8.30
TSLA 170120P00100000 P 01/20/17 100.0 8.10 8.50
TSLA 170120P00105000 P 01/20/17 105.0 8.15 9.70
TSLA 170120P00110000 P 01/20/17 110.0 9.15 10.80
TSLA 170120P00115000 P 01/20/17 115.0 10.25 13.20
TSLA 170120P00120000 P 01/20/17 120.0 12.10 13.00
TSLA 170120P00125000 P 01/20/17 125.0 13.20 14.25
TSLA 170120P00130000 P 01/20/17 130.0 14.80 15.85
TSLA 170120P00135000 P 01/20/17 135.0 15.65 18.20
TSLA 170120P00140000 P 01/20/17 140.0 16.55 19.75
TSLA 170120P00145000 P 01/20/17 145.0 18.30 21.45
TSLA 170120P00150000 P 01/20/17 150.0 20.00 22.60
TSLA 170120P00155000 P 01/20/17 155.0 21.50 25.50
TSLA 170120P00160000 P 01/20/17 160.0 23.55 27.45
TSLA 170120P00165000 P 01/20/17 165.0 25.55 29.55
TSLA 170120P00170000 P 01/20/17 170.0 27.75 31.75
TSLA 170120P00175000 P 01/20/17 175.0 30.05 34.05
TSLA 170120P00180000 P 01/20/17 180.0 32.95 36.35
TSLA 170120P00185000 P 01/20/17 185.0 35.00 38.85
TSLA 170120P00190000 P 01/20/17 190.0 37.50 41.45
TSLA 170120P00195000 P 01/20/17 195.0 40.15 44.10
TSLA 170120P00200000 P 01/20/17 200.0 43.00 46.00
TSLA 170120P00210000 P 01/20/17 210.0 48.65 52.60
TSLA 170120P00220000 P 01/20/17 220.0 54.70 58.70
TSLA 170120P00230000 P 01/20/17 230.0 61.75 64.00
TSLA 170120P00240000 P 01/20/17 240.0 67.80 70.45
TSLA 170120P00250000 P 01/20/17 250.0 74.55 77.65
TSLA 170120P00260000 P 01/20/17 260.0 81.85 85.95
TSLA 170120P00270000 P 01/20/17 270.0 89.55 93.45
TSLA 170120P00280000 P 01/20/17 280.0 97.20 101.15
TSLA 170120P00290000 P 01/20/17 290.0 105.15 109.00
TSLA 170120P00300000 P 01/20/17 300.0 113.20 117.05
TSLA 170120P00310000 P 01/20/17 310.0 121.50 125.30
TSLA 170120P00320000 P 01/20/17 320.0 129.50 133.55
TSLA 170120P00330000 P 01/20/17 330.0 138.05 142.10
TSLA 170120P00340000 P 01/20/17 340.0 146.70 150.70
TSLA 170120P00350000 P 01/20/17 350.0 155.55 159.55
TSLA 170120P00360000 P 01/20/17 360.0 164.50 168.45
TSLA 170120P00370000 P 01/20/17 370.0 173.50 177.60
TSLA 170120P00380000 P 01/20/17 380.0 182.55 186.50

OPRA data is delayed 15 minutes.