Tesla Motors Inc (TSLA)
| As of May 22 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| TSLA 130524C00060000 |
C |
05/24/13 |
60.0 |
25.10 |
28.00 |
| TSLA 130524C00065000 |
C |
05/24/13 |
65.0 |
20.10 |
23.00 |
| TSLA 130524C00067500 |
C |
05/24/13 |
67.5 |
19.00 |
20.30 |
| TSLA 130524C00070000 |
C |
05/24/13 |
70.0 |
15.30 |
18.00 |
| TSLA 130524C00072500 |
C |
05/24/13 |
72.5 |
14.00 |
15.10 |
| TSLA 130524C00075000 |
C |
05/24/13 |
75.0 |
10.30 |
13.00 |
| TSLA 130524C00077500 |
C |
05/24/13 |
77.5 |
7.70 |
10.50 |
| TSLA 130524C00078000 |
C |
05/24/13 |
78.0 |
7.40 |
9.60 |
| TSLA 130524C00079000 |
C |
05/24/13 |
79.0 |
6.30 |
9.10 |
| TSLA 130524C00080000 |
C |
05/24/13 |
80.0 |
7.00 |
7.70 |
| TSLA 130524C00081000 |
C |
05/24/13 |
81.0 |
5.40 |
6.80 |
| TSLA 130524C00082000 |
C |
05/24/13 |
82.0 |
4.30 |
5.70 |
| TSLA 130524C00082500 |
C |
05/24/13 |
82.5 |
4.60 |
5.30 |
| TSLA 130524C00083000 |
C |
05/24/13 |
83.0 |
4.30 |
4.90 |
| TSLA 130524C00084000 |
C |
05/24/13 |
84.0 |
3.50 |
4.00 |
| TSLA 130524C00085000 |
C |
05/24/13 |
85.0 |
2.85 |
3.20 |
| TSLA 130524C00086000 |
C |
05/24/13 |
86.0 |
2.25 |
2.50 |
| TSLA 130524C00087000 |
C |
05/24/13 |
87.0 |
1.70 |
1.95 |
| TSLA 130524C00087500 |
C |
05/24/13 |
87.5 |
1.45 |
1.70 |
| TSLA 130524C00088000 |
C |
05/24/13 |
88.0 |
1.25 |
1.45 |
| TSLA 130524C00089000 |
C |
05/24/13 |
89.0 |
0.90 |
1.10 |
| TSLA 130524C00090000 |
C |
05/24/13 |
90.0 |
0.70 |
0.75 |
| TSLA 130524C00091000 |
C |
05/24/13 |
91.0 |
0.45 |
0.60 |
| TSLA 130524C00092000 |
C |
05/24/13 |
92.0 |
0.35 |
0.45 |
| TSLA 130524C00092500 |
C |
05/24/13 |
92.5 |
0.30 |
0.40 |
| TSLA 130524C00093000 |
C |
05/24/13 |
93.0 |
0.25 |
0.35 |
| TSLA 130524C00094000 |
C |
05/24/13 |
94.0 |
0.20 |
0.30 |
| TSLA 130524C00095000 |
C |
05/24/13 |
95.0 |
0.15 |
0.25 |
| TSLA 130524C00097500 |
C |
05/24/13 |
97.5 |
0.10 |
0.15 |
| TSLA 130524C00100000 |
C |
05/24/13 |
100.0 |
0.05 |
0.10 |
| TSLA 130524C00105000 |
C |
05/24/13 |
105.0 |
0.00 |
0.05 |
| TSLA 130524C00110000 |
C |
05/24/13 |
110.0 |
0.00 |
0.05 |
| TSLA 130524C00115000 |
C |
05/24/13 |
115.0 |
0.00 |
0.05 |
| TSLA 130524P00060000 |
P |
05/24/13 |
60.0 |
0.00 |
0.05 |
| TSLA 130524P00065000 |
P |
05/24/13 |
65.0 |
0.00 |
0.05 |
| TSLA 130524P00067500 |
P |
05/24/13 |
67.5 |
0.00 |
0.05 |
| TSLA 130524P00070000 |
P |
05/24/13 |
70.0 |
0.00 |
0.05 |
| TSLA 130524P00072500 |
P |
05/24/13 |
72.5 |
0.00 |
0.05 |
| TSLA 130524P00075000 |
P |
05/24/13 |
75.0 |
0.00 |
0.05 |
| TSLA 130524P00077500 |
P |
05/24/13 |
77.5 |
0.00 |
0.05 |
| TSLA 130524P00078000 |
P |
05/24/13 |
78.0 |
0.00 |
0.10 |
| TSLA 130524P00079000 |
P |
05/24/13 |
79.0 |
0.05 |
0.10 |
| TSLA 130524P00080000 |
P |
05/24/13 |
80.0 |
0.10 |
0.15 |
| TSLA 130524P00081000 |
P |
05/24/13 |
81.0 |
0.10 |
0.25 |
| TSLA 130524P00082000 |
P |
05/24/13 |
82.0 |
0.20 |
0.30 |
| TSLA 130524P00082500 |
P |
05/24/13 |
82.5 |
0.25 |
0.35 |
| TSLA 130524P00083000 |
P |
05/24/13 |
83.0 |
0.35 |
0.45 |
| TSLA 130524P00084000 |
P |
05/24/13 |
84.0 |
0.50 |
0.55 |
| TSLA 130524P00085000 |
P |
05/24/13 |
85.0 |
0.80 |
0.90 |
| TSLA 130524P00086000 |
P |
05/24/13 |
86.0 |
1.10 |
1.30 |
| TSLA 130524P00087000 |
P |
05/24/13 |
87.0 |
1.55 |
1.70 |
| TSLA 130524P00087500 |
P |
05/24/13 |
87.5 |
1.85 |
2.05 |
| TSLA 130524P00088000 |
P |
05/24/13 |
88.0 |
2.10 |
2.40 |
| TSLA 130524P00089000 |
P |
05/24/13 |
89.0 |
2.75 |
3.00 |
| TSLA 130524P00090000 |
P |
05/24/13 |
90.0 |
3.40 |
3.80 |
| TSLA 130524P00091000 |
P |
05/24/13 |
91.0 |
4.20 |
4.60 |
| TSLA 130524P00092000 |
P |
05/24/13 |
92.0 |
5.10 |
5.50 |
| TSLA 130524P00092500 |
P |
05/24/13 |
92.5 |
5.50 |
5.90 |
| TSLA 130524P00093000 |
P |
05/24/13 |
93.0 |
5.90 |
6.40 |
| TSLA 130524P00094000 |
P |
05/24/13 |
94.0 |
6.60 |
7.30 |
| TSLA 130524P00095000 |
P |
05/24/13 |
95.0 |
7.60 |
8.30 |
| TSLA 130524P00097500 |
P |
05/24/13 |
97.5 |
9.70 |
12.30 |
| TSLA 130524P00100000 |
P |
05/24/13 |
100.0 |
12.20 |
13.20 |
| TSLA 130524P00105000 |
P |
05/24/13 |
105.0 |
17.10 |
19.70 |
| TSLA 130524P00110000 |
P |
05/24/13 |
110.0 |
22.10 |
24.70 |
| TSLA 130524P00115000 |
P |
05/24/13 |
115.0 |
27.10 |
29.80 |
| TSLA 130622C00014000 |
C |
06/22/13 |
14.0 |
71.20 |
74.00 |
| TSLA 130622C00015000 |
C |
06/22/13 |
15.0 |
70.20 |
73.10 |
| TSLA 130622C00016000 |
C |
06/22/13 |
16.0 |
69.00 |
72.10 |
| TSLA 130622C00017000 |
C |
06/22/13 |
17.0 |
68.20 |
71.10 |
| TSLA 130622C00018000 |
C |
06/22/13 |
18.0 |
67.20 |
70.10 |
| TSLA 130622C00019000 |
C |
06/22/13 |
19.0 |
66.00 |
69.10 |
| TSLA 130622C00020000 |
C |
06/22/13 |
20.0 |
65.20 |
68.00 |
| TSLA 130622C00021000 |
C |
06/22/13 |
21.0 |
64.20 |
67.10 |
| TSLA 130622C00022000 |
C |
06/22/13 |
22.0 |
63.20 |
66.10 |
| TSLA 130622C00023000 |
C |
06/22/13 |
23.0 |
62.20 |
65.10 |
| TSLA 130622C00024000 |
C |
06/22/13 |
24.0 |
61.20 |
64.10 |
| TSLA 130622C00025000 |
C |
06/22/13 |
25.0 |
60.10 |
62.90 |
| TSLA 130622C00026000 |
C |
06/22/13 |
26.0 |
59.20 |
62.00 |
| TSLA 130622C00027000 |
C |
06/22/13 |
27.0 |
58.20 |
61.10 |
| TSLA 130622C00028000 |
C |
06/22/13 |
28.0 |
57.00 |
60.00 |
| TSLA 130622C00029000 |
C |
06/22/13 |
29.0 |
56.20 |
59.10 |
| TSLA 130622C00030000 |
C |
06/22/13 |
30.0 |
55.00 |
58.00 |
| TSLA 130622C00031000 |
C |
06/22/13 |
31.0 |
54.10 |
57.00 |
| TSLA 130622C00032000 |
C |
06/22/13 |
32.0 |
53.10 |
56.00 |
| TSLA 130622C00033000 |
C |
06/22/13 |
33.0 |
52.10 |
55.00 |
| TSLA 130622C00034000 |
C |
06/22/13 |
34.0 |
51.10 |
53.90 |
| TSLA 130622C00035000 |
C |
06/22/13 |
35.0 |
50.00 |
52.90 |
| TSLA 130622C00036000 |
C |
06/22/13 |
36.0 |
49.20 |
52.00 |
| TSLA 130622C00037000 |
C |
06/22/13 |
37.0 |
48.20 |
51.00 |
| TSLA 130622C00038000 |
C |
06/22/13 |
38.0 |
47.00 |
49.80 |
| TSLA 130622C00039000 |
C |
06/22/13 |
39.0 |
46.00 |
48.80 |
| TSLA 130622C00040000 |
C |
06/22/13 |
40.0 |
45.10 |
47.90 |
| TSLA 130622C00041000 |
C |
06/22/13 |
41.0 |
44.00 |
46.80 |
| TSLA 130622C00042000 |
C |
06/22/13 |
42.0 |
43.00 |
45.80 |
| TSLA 130622C00043000 |
C |
06/22/13 |
43.0 |
42.10 |
44.90 |
| TSLA 130622C00044000 |
C |
06/22/13 |
44.0 |
41.10 |
43.80 |
| TSLA 130622C00045000 |
C |
06/22/13 |
45.0 |
40.20 |
42.80 |
| TSLA 130622C00046000 |
C |
06/22/13 |
46.0 |
39.30 |
41.80 |
| TSLA 130622C00047000 |
C |
06/22/13 |
47.0 |
38.10 |
40.80 |
| TSLA 130622C00048000 |
C |
06/22/13 |
48.0 |
37.30 |
39.80 |
| TSLA 130622C00049000 |
C |
06/22/13 |
49.0 |
36.10 |
38.80 |
| TSLA 130622C00050000 |
C |
06/22/13 |
50.0 |
35.20 |
37.80 |
| TSLA 130622C00052500 |
C |
06/22/13 |
52.5 |
32.60 |
35.30 |
| TSLA 130622C00055000 |
C |
06/22/13 |
55.0 |
30.20 |
32.60 |
| TSLA 130622C00057500 |
C |
06/22/13 |
57.5 |
27.80 |
30.20 |
| TSLA 130622C00060000 |
C |
06/22/13 |
60.0 |
25.40 |
27.70 |
| TSLA 130622C00062500 |
C |
06/22/13 |
62.5 |
23.00 |
25.20 |
| TSLA 130622C00065000 |
C |
06/22/13 |
65.0 |
21.00 |
22.80 |
| TSLA 130622C00067500 |
C |
06/22/13 |
67.5 |
18.40 |
20.40 |
| TSLA 130622C00070000 |
C |
06/22/13 |
70.0 |
17.40 |
18.10 |
| TSLA 130622C00072500 |
C |
06/22/13 |
72.5 |
15.00 |
15.80 |
| TSLA 130622C00075000 |
C |
06/22/13 |
75.0 |
13.20 |
13.60 |
| TSLA 130622C00077500 |
C |
06/22/13 |
77.5 |
11.30 |
11.70 |
| TSLA 130622C00080000 |
C |
06/22/13 |
80.0 |
9.60 |
9.90 |
| TSLA 130622C00082500 |
C |
06/22/13 |
82.5 |
8.10 |
8.40 |
| TSLA 130622C00085000 |
C |
06/22/13 |
85.0 |
6.80 |
7.00 |
| TSLA 130622C00087500 |
C |
06/22/13 |
87.5 |
5.60 |
5.90 |
| TSLA 130622C00090000 |
C |
06/22/13 |
90.0 |
4.70 |
4.90 |
| TSLA 130622C00092500 |
C |
06/22/13 |
92.5 |
3.80 |
4.00 |
| TSLA 130622C00095000 |
C |
06/22/13 |
95.0 |
3.10 |
3.30 |
| TSLA 130622C00097500 |
C |
06/22/13 |
97.5 |
2.60 |
2.75 |
| TSLA 130622C00100000 |
C |
06/22/13 |
100.0 |
2.15 |
2.30 |
| TSLA 130622C00105000 |
C |
06/22/13 |
105.0 |
1.45 |
1.55 |
| TSLA 130622C00110000 |
C |
06/22/13 |
110.0 |
1.00 |
1.10 |
| TSLA 130622C00115000 |
C |
06/22/13 |
115.0 |
0.70 |
0.80 |
| TSLA 130622C00120000 |
C |
06/22/13 |
120.0 |
0.50 |
0.60 |
| TSLA 130622C00125000 |
C |
06/22/13 |
125.0 |
0.35 |
0.50 |
| TSLA 130622C00130000 |
C |
06/22/13 |
130.0 |
0.20 |
0.35 |
| TSLA 130622C00135000 |
C |
06/22/13 |
135.0 |
0.15 |
0.25 |
| TSLA 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.05 |
| TSLA 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.05 |
| TSLA 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.05 |
| TSLA 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.05 |
| TSLA 130622P00018000 |
P |
06/22/13 |
18.0 |
0.00 |
0.05 |
| TSLA 130622P00019000 |
P |
06/22/13 |
19.0 |
0.00 |
0.05 |
| TSLA 130622P00020000 |
P |
06/22/13 |
20.0 |
0.00 |
0.05 |
| TSLA 130622P00021000 |
P |
06/22/13 |
21.0 |
0.00 |
0.05 |
| TSLA 130622P00022000 |
P |
06/22/13 |
22.0 |
0.00 |
0.05 |
| TSLA 130622P00023000 |
P |
06/22/13 |
23.0 |
0.00 |
0.05 |
| TSLA 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.05 |
| TSLA 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.05 |
| TSLA 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.05 |
| TSLA 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.05 |
| TSLA 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.05 |
| TSLA 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.05 |
| TSLA 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.05 |
| TSLA 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.05 |
| TSLA 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.05 |
| TSLA 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.05 |
| TSLA 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.05 |
| TSLA 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.05 |
| TSLA 130622P00036000 |
P |
06/22/13 |
36.0 |
0.00 |
0.05 |
| TSLA 130622P00037000 |
P |
06/22/13 |
37.0 |
0.00 |
0.05 |
| TSLA 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.05 |
| TSLA 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.05 |
| TSLA 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| TSLA 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.05 |
| TSLA 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.05 |
| TSLA 130622P00043000 |
P |
06/22/13 |
43.0 |
0.00 |
0.10 |
| TSLA 130622P00044000 |
P |
06/22/13 |
44.0 |
0.00 |
0.10 |
| TSLA 130622P00045000 |
P |
06/22/13 |
45.0 |
0.05 |
0.10 |
| TSLA 130622P00046000 |
P |
06/22/13 |
46.0 |
0.05 |
0.10 |
| TSLA 130622P00047000 |
P |
06/22/13 |
47.0 |
0.05 |
0.15 |
| TSLA 130622P00048000 |
P |
06/22/13 |
48.0 |
0.05 |
0.10 |
| TSLA 130622P00049000 |
P |
06/22/13 |
49.0 |
0.10 |
0.15 |
| TSLA 130622P00050000 |
P |
06/22/13 |
50.0 |
0.10 |
0.15 |
| TSLA 130622P00052500 |
P |
06/22/13 |
52.5 |
0.10 |
0.15 |
| TSLA 130622P00055000 |
P |
06/22/13 |
55.0 |
0.10 |
0.20 |
| TSLA 130622P00057500 |
P |
06/22/13 |
57.5 |
0.15 |
0.25 |
| TSLA 130622P00060000 |
P |
06/22/13 |
60.0 |
0.25 |
0.35 |
| TSLA 130622P00062500 |
P |
06/22/13 |
62.5 |
0.30 |
0.45 |
| TSLA 130622P00065000 |
P |
06/22/13 |
65.0 |
0.45 |
0.50 |
| TSLA 130622P00067500 |
P |
06/22/13 |
67.5 |
0.60 |
0.65 |
| TSLA 130622P00070000 |
P |
06/22/13 |
70.0 |
0.85 |
0.90 |
| TSLA 130622P00072500 |
P |
06/22/13 |
72.5 |
1.20 |
1.35 |
| TSLA 130622P00075000 |
P |
06/22/13 |
75.0 |
1.70 |
1.85 |
| TSLA 130622P00077500 |
P |
06/22/13 |
77.5 |
2.35 |
2.50 |
| TSLA 130622P00080000 |
P |
06/22/13 |
80.0 |
3.10 |
3.30 |
| TSLA 130622P00082500 |
P |
06/22/13 |
82.5 |
4.10 |
4.30 |
| TSLA 130622P00085000 |
P |
06/22/13 |
85.0 |
5.30 |
5.50 |
| TSLA 130622P00087500 |
P |
06/22/13 |
87.5 |
6.70 |
6.90 |
| TSLA 130622P00090000 |
P |
06/22/13 |
90.0 |
8.10 |
8.40 |
| TSLA 130622P00092500 |
P |
06/22/13 |
92.5 |
9.80 |
10.10 |
| TSLA 130622P00095000 |
P |
06/22/13 |
95.0 |
11.70 |
12.00 |
| TSLA 130622P00097500 |
P |
06/22/13 |
97.5 |
13.50 |
13.90 |
| TSLA 130622P00100000 |
P |
06/22/13 |
100.0 |
15.60 |
16.00 |
| TSLA 130622P00105000 |
P |
06/22/13 |
105.0 |
19.90 |
20.30 |
| TSLA 130622P00110000 |
P |
06/22/13 |
110.0 |
24.40 |
25.00 |
| TSLA 130622P00115000 |
P |
06/22/13 |
115.0 |
28.90 |
30.20 |
| TSLA 130622P00120000 |
P |
06/22/13 |
120.0 |
33.40 |
35.00 |
| TSLA 130622P00125000 |
P |
06/22/13 |
125.0 |
38.30 |
40.80 |
| TSLA 130622P00130000 |
P |
06/22/13 |
130.0 |
43.20 |
45.90 |
| TSLA 130622P00135000 |
P |
06/22/13 |
135.0 |
48.20 |
50.80 |
| TSLA 130720C00040000 |
C |
07/20/13 |
40.0 |
45.00 |
47.90 |
| TSLA 130720C00045000 |
C |
07/20/13 |
45.0 |
40.00 |
42.80 |
| TSLA 130720C00050000 |
C |
07/20/13 |
50.0 |
35.30 |
38.00 |
| TSLA 130720C00055000 |
C |
07/20/13 |
55.0 |
30.40 |
33.00 |
| TSLA 130720C00060000 |
C |
07/20/13 |
60.0 |
25.50 |
27.70 |
| TSLA 130720C00062500 |
C |
07/20/13 |
62.5 |
23.20 |
25.40 |
| TSLA 130720C00065000 |
C |
07/20/13 |
65.0 |
20.90 |
23.10 |
| TSLA 130720C00067500 |
C |
07/20/13 |
67.5 |
18.80 |
20.80 |
| TSLA 130720C00070000 |
C |
07/20/13 |
70.0 |
18.10 |
18.50 |
| TSLA 130720C00072500 |
C |
07/20/13 |
72.5 |
16.20 |
16.50 |
| TSLA 130720C00075000 |
C |
07/20/13 |
75.0 |
14.40 |
14.70 |
| TSLA 130720C00077500 |
C |
07/20/13 |
77.5 |
12.70 |
13.00 |
| TSLA 130720C00080000 |
C |
07/20/13 |
80.0 |
11.20 |
11.50 |
| TSLA 130720C00082500 |
C |
07/20/13 |
82.5 |
9.80 |
10.10 |
| TSLA 130720C00085000 |
C |
07/20/13 |
85.0 |
8.60 |
8.90 |
| TSLA 130720C00087500 |
C |
07/20/13 |
87.5 |
7.50 |
7.80 |
| TSLA 130720C00090000 |
C |
07/20/13 |
90.0 |
6.70 |
6.80 |
| TSLA 130720C00092500 |
C |
07/20/13 |
92.5 |
5.70 |
6.00 |
| TSLA 130720C00095000 |
C |
07/20/13 |
95.0 |
5.00 |
5.30 |
| TSLA 130720C00097500 |
C |
07/20/13 |
97.5 |
4.30 |
4.50 |
| TSLA 130720C00100000 |
C |
07/20/13 |
100.0 |
3.80 |
4.00 |
| TSLA 130720C00105000 |
C |
07/20/13 |
105.0 |
2.90 |
3.10 |
| TSLA 130720C00110000 |
C |
07/20/13 |
110.0 |
2.25 |
2.40 |
| TSLA 130720C00115000 |
C |
07/20/13 |
115.0 |
1.75 |
1.90 |
| TSLA 130720C00120000 |
C |
07/20/13 |
120.0 |
1.35 |
1.50 |
| TSLA 130720C00125000 |
C |
07/20/13 |
125.0 |
1.05 |
1.20 |
| TSLA 130720C00130000 |
C |
07/20/13 |
130.0 |
0.80 |
1.00 |
| TSLA 130720C00135000 |
C |
07/20/13 |
135.0 |
0.65 |
0.95 |
| TSLA 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.10 |
| TSLA 130720P00045000 |
P |
07/20/13 |
45.0 |
0.05 |
0.25 |
| TSLA 130720P00050000 |
P |
07/20/13 |
50.0 |
0.20 |
0.30 |
| TSLA 130720P00055000 |
P |
07/20/13 |
55.0 |
0.35 |
0.50 |
| TSLA 130720P00060000 |
P |
07/20/13 |
60.0 |
0.65 |
0.85 |
| TSLA 130720P00062500 |
P |
07/20/13 |
62.5 |
0.90 |
1.10 |
| TSLA 130720P00065000 |
P |
07/20/13 |
65.0 |
1.20 |
1.40 |
| TSLA 130720P00067500 |
P |
07/20/13 |
67.5 |
1.60 |
1.70 |
| TSLA 130720P00070000 |
P |
07/20/13 |
70.0 |
2.05 |
2.20 |
| TSLA 130720P00072500 |
P |
07/20/13 |
72.5 |
2.70 |
2.80 |
| TSLA 130720P00075000 |
P |
07/20/13 |
75.0 |
3.40 |
3.60 |
| TSLA 130720P00077500 |
P |
07/20/13 |
77.5 |
4.30 |
4.50 |
| TSLA 130720P00080000 |
P |
07/20/13 |
80.0 |
5.30 |
5.60 |
| TSLA 130720P00082500 |
P |
07/20/13 |
82.5 |
6.50 |
6.70 |
| TSLA 130720P00085000 |
P |
07/20/13 |
85.0 |
7.80 |
8.00 |
| TSLA 130720P00087500 |
P |
07/20/13 |
87.5 |
9.20 |
9.50 |
| TSLA 130720P00090000 |
P |
07/20/13 |
90.0 |
10.70 |
11.00 |
| TSLA 130720P00092500 |
P |
07/20/13 |
92.5 |
12.40 |
12.80 |
| TSLA 130720P00095000 |
P |
07/20/13 |
95.0 |
14.20 |
14.50 |
| TSLA 130720P00097500 |
P |
07/20/13 |
97.5 |
16.00 |
16.30 |
| TSLA 130720P00100000 |
P |
07/20/13 |
100.0 |
18.00 |
18.30 |
| TSLA 130720P00105000 |
P |
07/20/13 |
105.0 |
22.10 |
22.50 |
| TSLA 130720P00110000 |
P |
07/20/13 |
110.0 |
26.40 |
26.80 |
| TSLA 130720P00115000 |
P |
07/20/13 |
115.0 |
30.90 |
31.30 |
| TSLA 130720P00120000 |
P |
07/20/13 |
120.0 |
35.50 |
35.90 |
| TSLA 130720P00125000 |
P |
07/20/13 |
125.0 |
40.20 |
40.60 |
| TSLA 130720P00130000 |
P |
07/20/13 |
130.0 |
44.50 |
47.00 |
| TSLA 130720P00135000 |
P |
07/20/13 |
135.0 |
49.40 |
50.50 |
| TSLA 130921C00018000 |
C |
09/21/13 |
18.0 |
67.00 |
70.20 |
| TSLA 130921C00019000 |
C |
09/21/13 |
19.0 |
66.20 |
69.20 |
| TSLA 130921C00020000 |
C |
09/21/13 |
20.0 |
65.00 |
68.20 |
| TSLA 130921C00021000 |
C |
09/21/13 |
21.0 |
64.00 |
67.20 |
| TSLA 130921C00022000 |
C |
09/21/13 |
22.0 |
63.20 |
66.20 |
| TSLA 130921C00023000 |
C |
09/21/13 |
23.0 |
62.00 |
65.20 |
| TSLA 130921C00024000 |
C |
09/21/13 |
24.0 |
61.00 |
64.20 |
| TSLA 130921C00025000 |
C |
09/21/13 |
25.0 |
60.20 |
63.20 |
| TSLA 130921C00026000 |
C |
09/21/13 |
26.0 |
59.20 |
62.20 |
| TSLA 130921C00027000 |
C |
09/21/13 |
27.0 |
58.20 |
61.20 |
| TSLA 130921C00028000 |
C |
09/21/13 |
28.0 |
57.20 |
60.20 |
| TSLA 130921C00029000 |
C |
09/21/13 |
29.0 |
56.20 |
59.10 |
| TSLA 130921C00030000 |
C |
09/21/13 |
30.0 |
55.00 |
58.00 |
| TSLA 130921C00031000 |
C |
09/21/13 |
31.0 |
54.10 |
57.00 |
| TSLA 130921C00032000 |
C |
09/21/13 |
32.0 |
53.10 |
56.00 |
| TSLA 130921C00033000 |
C |
09/21/13 |
33.0 |
52.00 |
55.00 |
| TSLA 130921C00034000 |
C |
09/21/13 |
34.0 |
51.00 |
54.00 |
| TSLA 130921C00035000 |
C |
09/21/13 |
35.0 |
50.10 |
53.00 |
| TSLA 130921C00036000 |
C |
09/21/13 |
36.0 |
49.10 |
52.00 |
| TSLA 130921C00037000 |
C |
09/21/13 |
37.0 |
49.50 |
51.10 |
| TSLA 130921C00038000 |
C |
09/21/13 |
38.0 |
47.20 |
50.00 |
| TSLA 130921C00039000 |
C |
09/21/13 |
39.0 |
46.00 |
49.00 |
| TSLA 130921C00040000 |
C |
09/21/13 |
40.0 |
46.60 |
48.00 |
| TSLA 130921C00041000 |
C |
09/21/13 |
41.0 |
44.10 |
47.00 |
| TSLA 130921C00042000 |
C |
09/21/13 |
42.0 |
43.00 |
46.00 |
| TSLA 130921C00043000 |
C |
09/21/13 |
43.0 |
42.20 |
44.90 |
| TSLA 130921C00044000 |
C |
09/21/13 |
44.0 |
41.20 |
43.90 |
| TSLA 130921C00045000 |
C |
09/21/13 |
45.0 |
40.20 |
42.80 |
| TSLA 130921C00046000 |
C |
09/21/13 |
46.0 |
39.20 |
41.80 |
| TSLA 130921C00047000 |
C |
09/21/13 |
47.0 |
39.80 |
40.70 |
| TSLA 130921C00048000 |
C |
09/21/13 |
48.0 |
37.20 |
40.00 |
| TSLA 130921C00049000 |
C |
09/21/13 |
49.0 |
36.30 |
38.70 |
| TSLA 130921C00050000 |
C |
09/21/13 |
50.0 |
36.70 |
37.80 |
| TSLA 130921C00052500 |
C |
09/21/13 |
52.5 |
33.00 |
35.50 |
| TSLA 130921C00055000 |
C |
09/21/13 |
55.0 |
31.60 |
33.10 |
| TSLA 130921C00057500 |
C |
09/21/13 |
57.5 |
28.70 |
31.00 |
| TSLA 130921C00060000 |
C |
09/21/13 |
60.0 |
26.80 |
28.70 |
| TSLA 130921C00062500 |
C |
09/21/13 |
62.5 |
26.00 |
26.50 |
| TSLA 130921C00065000 |
C |
09/21/13 |
65.0 |
24.10 |
24.60 |
| TSLA 130921C00067500 |
C |
09/21/13 |
67.5 |
22.20 |
22.70 |
| TSLA 130921C00070000 |
C |
09/21/13 |
70.0 |
20.50 |
21.00 |
| TSLA 130921C00072500 |
C |
09/21/13 |
72.5 |
19.00 |
19.50 |
| TSLA 130921C00075000 |
C |
09/21/13 |
75.0 |
17.50 |
18.00 |
| TSLA 130921C00077500 |
C |
09/21/13 |
77.5 |
16.10 |
16.50 |
| TSLA 130921C00080000 |
C |
09/21/13 |
80.0 |
14.80 |
15.30 |
| TSLA 130921C00082500 |
C |
09/21/13 |
82.5 |
13.70 |
14.10 |
| TSLA 130921C00085000 |
C |
09/21/13 |
85.0 |
12.60 |
13.00 |
| TSLA 130921C00087500 |
C |
09/21/13 |
87.5 |
11.60 |
12.00 |
| TSLA 130921C00090000 |
C |
09/21/13 |
90.0 |
10.70 |
11.10 |
| TSLA 130921C00092500 |
C |
09/21/13 |
92.5 |
9.80 |
10.20 |
| TSLA 130921C00095000 |
C |
09/21/13 |
95.0 |
9.00 |
9.40 |
| TSLA 130921C00097500 |
C |
09/21/13 |
97.5 |
8.30 |
8.70 |
| TSLA 130921C00100000 |
C |
09/21/13 |
100.0 |
7.70 |
8.00 |
| TSLA 130921C00105000 |
C |
09/21/13 |
105.0 |
6.50 |
6.80 |
| TSLA 130921C00110000 |
C |
09/21/13 |
110.0 |
5.50 |
5.80 |
| TSLA 130921C00115000 |
C |
09/21/13 |
115.0 |
4.70 |
5.00 |
| TSLA 130921C00120000 |
C |
09/21/13 |
120.0 |
4.00 |
4.20 |
| TSLA 130921C00125000 |
C |
09/21/13 |
125.0 |
3.40 |
3.70 |
| TSLA 130921C00130000 |
C |
09/21/13 |
130.0 |
2.90 |
3.20 |
| TSLA 130921C00135000 |
C |
09/21/13 |
135.0 |
2.50 |
2.75 |
| TSLA 130921P00018000 |
P |
09/21/13 |
18.0 |
0.00 |
0.10 |
| TSLA 130921P00019000 |
P |
09/21/13 |
19.0 |
0.00 |
0.25 |
| TSLA 130921P00020000 |
P |
09/21/13 |
20.0 |
0.00 |
0.25 |
| TSLA 130921P00021000 |
P |
09/21/13 |
21.0 |
0.00 |
0.25 |
| TSLA 130921P00022000 |
P |
09/21/13 |
22.0 |
0.00 |
0.25 |
| TSLA 130921P00023000 |
P |
09/21/13 |
23.0 |
0.00 |
0.25 |
| TSLA 130921P00024000 |
P |
09/21/13 |
24.0 |
0.00 |
0.25 |
| TSLA 130921P00025000 |
P |
09/21/13 |
25.0 |
0.10 |
0.25 |
| TSLA 130921P00026000 |
P |
09/21/13 |
26.0 |
0.05 |
0.25 |
| TSLA 130921P00027000 |
P |
09/21/13 |
27.0 |
0.00 |
0.20 |
| TSLA 130921P00028000 |
P |
09/21/13 |
28.0 |
0.00 |
0.50 |
| TSLA 130921P00029000 |
P |
09/21/13 |
29.0 |
0.10 |
0.25 |
| TSLA 130921P00030000 |
P |
09/21/13 |
30.0 |
0.20 |
0.25 |
| TSLA 130921P00031000 |
P |
09/21/13 |
31.0 |
0.15 |
0.35 |
| TSLA 130921P00032000 |
P |
09/21/13 |
32.0 |
0.15 |
0.30 |
| TSLA 130921P00033000 |
P |
09/21/13 |
33.0 |
0.15 |
0.35 |
| TSLA 130921P00034000 |
P |
09/21/13 |
34.0 |
0.20 |
0.45 |
| TSLA 130921P00035000 |
P |
09/21/13 |
35.0 |
0.25 |
0.40 |
| TSLA 130921P00036000 |
P |
09/21/13 |
36.0 |
0.20 |
0.60 |
| TSLA 130921P00037000 |
P |
09/21/13 |
37.0 |
0.35 |
0.55 |
| TSLA 130921P00038000 |
P |
09/21/13 |
38.0 |
0.30 |
0.55 |
| TSLA 130921P00039000 |
P |
09/21/13 |
39.0 |
0.30 |
0.55 |
| TSLA 130921P00040000 |
P |
09/21/13 |
40.0 |
0.40 |
0.55 |
| TSLA 130921P00041000 |
P |
09/21/13 |
41.0 |
0.40 |
0.55 |
| TSLA 130921P00042000 |
P |
09/21/13 |
42.0 |
0.45 |
0.65 |
| TSLA 130921P00043000 |
P |
09/21/13 |
43.0 |
0.45 |
0.75 |
| TSLA 130921P00044000 |
P |
09/21/13 |
44.0 |
0.55 |
0.85 |
| TSLA 130921P00045000 |
P |
09/21/13 |
45.0 |
0.70 |
0.90 |
| TSLA 130921P00046000 |
P |
09/21/13 |
46.0 |
0.70 |
1.00 |
| TSLA 130921P00047000 |
P |
09/21/13 |
47.0 |
0.75 |
1.10 |
| TSLA 130921P00048000 |
P |
09/21/13 |
48.0 |
0.90 |
1.20 |
| TSLA 130921P00049000 |
P |
09/21/13 |
49.0 |
1.05 |
1.25 |
| TSLA 130921P00050000 |
P |
09/21/13 |
50.0 |
1.15 |
1.35 |
| TSLA 130921P00052500 |
P |
09/21/13 |
52.5 |
1.30 |
1.70 |
| TSLA 130921P00055000 |
P |
09/21/13 |
55.0 |
1.85 |
2.05 |
| TSLA 130921P00057500 |
P |
09/21/13 |
57.5 |
2.30 |
2.50 |
| TSLA 130921P00060000 |
P |
09/21/13 |
60.0 |
2.85 |
3.10 |
| TSLA 130921P00062500 |
P |
09/21/13 |
62.5 |
3.40 |
3.70 |
| TSLA 130921P00065000 |
P |
09/21/13 |
65.0 |
4.10 |
4.40 |
| TSLA 130921P00067500 |
P |
09/21/13 |
67.5 |
4.90 |
5.20 |
| TSLA 130921P00070000 |
P |
09/21/13 |
70.0 |
5.80 |
6.10 |
| TSLA 130921P00072500 |
P |
09/21/13 |
72.5 |
6.80 |
7.10 |
| TSLA 130921P00075000 |
P |
09/21/13 |
75.0 |
7.90 |
8.20 |
| TSLA 130921P00077500 |
P |
09/21/13 |
77.5 |
9.00 |
9.30 |
| TSLA 130921P00080000 |
P |
09/21/13 |
80.0 |
10.30 |
10.70 |
| TSLA 130921P00082500 |
P |
09/21/13 |
82.5 |
11.70 |
12.00 |
| TSLA 130921P00085000 |
P |
09/21/13 |
85.0 |
13.10 |
13.50 |
| TSLA 130921P00087500 |
P |
09/21/13 |
87.5 |
14.70 |
15.00 |
| TSLA 130921P00090000 |
P |
09/21/13 |
90.0 |
16.20 |
16.60 |
| TSLA 130921P00092500 |
P |
09/21/13 |
92.5 |
17.90 |
18.30 |
| TSLA 130921P00095000 |
P |
09/21/13 |
95.0 |
19.60 |
20.00 |
| TSLA 130921P00097500 |
P |
09/21/13 |
97.5 |
21.40 |
21.80 |
| TSLA 130921P00100000 |
P |
09/21/13 |
100.0 |
23.30 |
23.70 |
| TSLA 130921P00105000 |
P |
09/21/13 |
105.0 |
27.10 |
27.50 |
| TSLA 130921P00110000 |
P |
09/21/13 |
110.0 |
31.10 |
31.60 |
| TSLA 130921P00115000 |
P |
09/21/13 |
115.0 |
35.30 |
35.70 |
| TSLA 130921P00120000 |
P |
09/21/13 |
120.0 |
39.50 |
40.10 |
| TSLA 130921P00125000 |
P |
09/21/13 |
125.0 |
44.00 |
44.50 |
| TSLA 130921P00130000 |
P |
09/21/13 |
130.0 |
48.40 |
49.00 |
| TSLA 130921P00135000 |
P |
09/21/13 |
135.0 |
52.70 |
54.60 |
| TSLA 131221C00030000 |
C |
12/21/13 |
30.0 |
55.20 |
58.00 |
| TSLA 131221C00035000 |
C |
12/21/13 |
35.0 |
50.20 |
53.00 |
| TSLA 131221C00040000 |
C |
12/21/13 |
40.0 |
45.20 |
48.00 |
| TSLA 131221C00041000 |
C |
12/21/13 |
41.0 |
44.20 |
47.20 |
| TSLA 131221C00042000 |
C |
12/21/13 |
42.0 |
43.20 |
45.80 |
| TSLA 131221C00043000 |
C |
12/21/13 |
43.0 |
42.20 |
44.80 |
| TSLA 131221C00044000 |
C |
12/21/13 |
44.0 |
41.10 |
43.80 |
| TSLA 131221C00045000 |
C |
12/21/13 |
45.0 |
40.30 |
42.90 |
| TSLA 131221C00046000 |
C |
12/21/13 |
46.0 |
39.30 |
42.00 |
| TSLA 131221C00047000 |
C |
12/21/13 |
47.0 |
38.30 |
41.10 |
| TSLA 131221C00048000 |
C |
12/21/13 |
48.0 |
37.50 |
40.10 |
| TSLA 131221C00049000 |
C |
12/21/13 |
49.0 |
36.70 |
39.20 |
| TSLA 131221C00050000 |
C |
12/21/13 |
50.0 |
35.80 |
38.30 |
| TSLA 131221C00052500 |
C |
12/21/13 |
52.5 |
33.50 |
36.10 |
| TSLA 131221C00055000 |
C |
12/21/13 |
55.0 |
31.40 |
34.00 |
| TSLA 131221C00057500 |
C |
12/21/13 |
57.5 |
31.00 |
31.50 |
| TSLA 131221C00060000 |
C |
12/21/13 |
60.0 |
29.10 |
29.60 |
| TSLA 131221C00062500 |
C |
12/21/13 |
62.5 |
27.30 |
27.80 |
| TSLA 131221C00065000 |
C |
12/21/13 |
65.0 |
25.60 |
26.10 |
| TSLA 131221C00067500 |
C |
12/21/13 |
67.5 |
24.00 |
24.50 |
| TSLA 131221C00070000 |
C |
12/21/13 |
70.0 |
22.50 |
23.00 |
| TSLA 131221C00072500 |
C |
12/21/13 |
72.5 |
21.00 |
21.60 |
| TSLA 131221C00075000 |
C |
12/21/13 |
75.0 |
19.70 |
20.20 |
| TSLA 131221C00077500 |
C |
12/21/13 |
77.5 |
18.50 |
18.90 |
| TSLA 131221C00080000 |
C |
12/21/13 |
80.0 |
17.40 |
17.80 |
| TSLA 131221C00082500 |
C |
12/21/13 |
82.5 |
16.30 |
16.70 |
| TSLA 131221C00085000 |
C |
12/21/13 |
85.0 |
15.30 |
15.80 |
| TSLA 131221C00087500 |
C |
12/21/13 |
87.5 |
14.40 |
14.70 |
| TSLA 131221C00090000 |
C |
12/21/13 |
90.0 |
13.50 |
14.00 |
| TSLA 131221C00092500 |
C |
12/21/13 |
92.5 |
12.70 |
13.00 |
| TSLA 131221C00095000 |
C |
12/21/13 |
95.0 |
11.90 |
12.30 |
| TSLA 131221C00097500 |
C |
12/21/13 |
97.5 |
11.20 |
11.60 |
| TSLA 131221C00100000 |
C |
12/21/13 |
100.0 |
10.60 |
10.90 |
| TSLA 131221C00105000 |
C |
12/21/13 |
105.0 |
9.30 |
9.70 |
| TSLA 131221C00110000 |
C |
12/21/13 |
110.0 |
8.30 |
8.70 |
| TSLA 131221C00115000 |
C |
12/21/13 |
115.0 |
7.40 |
7.70 |
| TSLA 131221C00120000 |
C |
12/21/13 |
120.0 |
6.60 |
6.90 |
| TSLA 131221C00125000 |
C |
12/21/13 |
125.0 |
5.90 |
6.20 |
| TSLA 131221C00130000 |
C |
12/21/13 |
130.0 |
5.30 |
5.60 |
| TSLA 131221C00135000 |
C |
12/21/13 |
135.0 |
4.70 |
5.10 |
| TSLA 131221P00030000 |
P |
12/21/13 |
30.0 |
0.25 |
0.80 |
| TSLA 131221P00035000 |
P |
12/21/13 |
35.0 |
0.60 |
0.95 |
| TSLA 131221P00040000 |
P |
12/21/13 |
40.0 |
1.10 |
1.55 |
| TSLA 131221P00041000 |
P |
12/21/13 |
41.0 |
1.25 |
1.75 |
| TSLA 131221P00042000 |
P |
12/21/13 |
42.0 |
1.35 |
1.90 |
| TSLA 131221P00043000 |
P |
12/21/13 |
43.0 |
1.25 |
2.05 |
| TSLA 131221P00044000 |
P |
12/21/13 |
44.0 |
1.35 |
2.55 |
| TSLA 131221P00045000 |
P |
12/21/13 |
45.0 |
1.80 |
2.30 |
| TSLA 131221P00046000 |
P |
12/21/13 |
46.0 |
1.85 |
2.40 |
| TSLA 131221P00047000 |
P |
12/21/13 |
47.0 |
1.75 |
2.85 |
| TSLA 131221P00048000 |
P |
12/21/13 |
48.0 |
2.10 |
2.80 |
| TSLA 131221P00049000 |
P |
12/21/13 |
49.0 |
2.45 |
2.75 |
| TSLA 131221P00050000 |
P |
12/21/13 |
50.0 |
2.65 |
2.95 |
| TSLA 131221P00052500 |
P |
12/21/13 |
52.5 |
3.20 |
3.50 |
| TSLA 131221P00055000 |
P |
12/21/13 |
55.0 |
3.80 |
4.00 |
| TSLA 131221P00057500 |
P |
12/21/13 |
57.5 |
4.40 |
4.70 |
| TSLA 131221P00060000 |
P |
12/21/13 |
60.0 |
5.30 |
5.50 |
| TSLA 131221P00062500 |
P |
12/21/13 |
62.5 |
6.00 |
6.30 |
| TSLA 131221P00065000 |
P |
12/21/13 |
65.0 |
7.10 |
7.30 |
| TSLA 131221P00067500 |
P |
12/21/13 |
67.5 |
8.00 |
8.30 |
| TSLA 131221P00070000 |
P |
12/21/13 |
70.0 |
9.20 |
9.40 |
| TSLA 131221P00072500 |
P |
12/21/13 |
72.5 |
10.40 |
10.60 |
| TSLA 131221P00075000 |
P |
12/21/13 |
75.0 |
11.60 |
11.90 |
| TSLA 131221P00077500 |
P |
12/21/13 |
77.5 |
13.00 |
13.20 |
| TSLA 131221P00080000 |
P |
12/21/13 |
80.0 |
14.40 |
14.70 |
| TSLA 131221P00082500 |
P |
12/21/13 |
82.5 |
15.80 |
16.10 |
| TSLA 131221P00085000 |
P |
12/21/13 |
85.0 |
17.40 |
17.70 |
| TSLA 131221P00087500 |
P |
12/21/13 |
87.5 |
19.00 |
19.30 |
| TSLA 131221P00090000 |
P |
12/21/13 |
90.0 |
20.70 |
21.00 |
| TSLA 131221P00092500 |
P |
12/21/13 |
92.5 |
22.30 |
22.70 |
| TSLA 131221P00095000 |
P |
12/21/13 |
95.0 |
24.10 |
24.50 |
| TSLA 131221P00097500 |
P |
12/21/13 |
97.5 |
25.90 |
26.30 |
| TSLA 131221P00100000 |
P |
12/21/13 |
100.0 |
27.80 |
28.20 |
| TSLA 131221P00105000 |
P |
12/21/13 |
105.0 |
31.50 |
32.00 |
| TSLA 131221P00110000 |
P |
12/21/13 |
110.0 |
35.50 |
36.00 |
| TSLA 131221P00115000 |
P |
12/21/13 |
115.0 |
39.50 |
40.20 |
| TSLA 131221P00120000 |
P |
12/21/13 |
120.0 |
43.80 |
44.40 |
| TSLA 131221P00125000 |
P |
12/21/13 |
125.0 |
47.80 |
48.70 |
| TSLA 131221P00130000 |
P |
12/21/13 |
130.0 |
52.30 |
53.10 |
| TSLA 131221P00135000 |
P |
12/21/13 |
135.0 |
56.30 |
57.50 |
| TSLA 140118C00015000 |
C |
01/18/14 |
15.0 |
70.00 |
73.30 |
| TSLA 140118C00018000 |
C |
01/18/14 |
18.0 |
67.00 |
70.30 |
| TSLA 140118C00020000 |
C |
01/18/14 |
20.0 |
65.10 |
68.10 |
| TSLA 140118C00023000 |
C |
01/18/14 |
23.0 |
62.00 |
65.30 |
| TSLA 140118C00024000 |
C |
01/18/14 |
24.0 |
61.00 |
64.30 |
| TSLA 140118C00025000 |
C |
01/18/14 |
25.0 |
60.10 |
63.30 |
| TSLA 140118C00026000 |
C |
01/18/14 |
26.0 |
59.00 |
62.30 |
| TSLA 140118C00027000 |
C |
01/18/14 |
27.0 |
58.00 |
61.30 |
| TSLA 140118C00028000 |
C |
01/18/14 |
28.0 |
57.10 |
60.30 |
| TSLA 140118C00029000 |
C |
01/18/14 |
29.0 |
56.00 |
59.30 |
| TSLA 140118C00030000 |
C |
01/18/14 |
30.0 |
55.10 |
58.30 |
| TSLA 140118C00031000 |
C |
01/18/14 |
31.0 |
54.00 |
57.30 |
| TSLA 140118C00032000 |
C |
01/18/14 |
32.0 |
53.00 |
56.30 |
| TSLA 140118C00033000 |
C |
01/18/14 |
33.0 |
52.10 |
55.30 |
| TSLA 140118C00034000 |
C |
01/18/14 |
34.0 |
51.00 |
54.30 |
| TSLA 140118C00035000 |
C |
01/18/14 |
35.0 |
50.00 |
53.30 |
| TSLA 140118C00036000 |
C |
01/18/14 |
36.0 |
49.10 |
52.30 |
| TSLA 140118C00037000 |
C |
01/18/14 |
37.0 |
49.60 |
51.30 |
| TSLA 140118C00038000 |
C |
01/18/14 |
38.0 |
47.00 |
50.30 |
| TSLA 140118C00039000 |
C |
01/18/14 |
39.0 |
46.00 |
49.30 |
| TSLA 140118C00040000 |
C |
01/18/14 |
40.0 |
45.10 |
48.30 |
| TSLA 140118C00041000 |
C |
01/18/14 |
41.0 |
44.10 |
46.90 |
| TSLA 140118C00042000 |
C |
01/18/14 |
42.0 |
43.10 |
45.90 |
| TSLA 140118C00043000 |
C |
01/18/14 |
43.0 |
42.20 |
45.00 |
| TSLA 140118C00044000 |
C |
01/18/14 |
44.0 |
41.20 |
44.00 |
| TSLA 140118C00045000 |
C |
01/18/14 |
45.0 |
41.70 |
43.00 |
| TSLA 140118C00046000 |
C |
01/18/14 |
46.0 |
40.60 |
42.00 |
| TSLA 140118C00047000 |
C |
01/18/14 |
47.0 |
38.50 |
41.10 |
| TSLA 140118C00048000 |
C |
01/18/14 |
48.0 |
37.70 |
40.20 |
| TSLA 140118C00049000 |
C |
01/18/14 |
49.0 |
36.70 |
39.20 |
| TSLA 140118C00050000 |
C |
01/18/14 |
50.0 |
36.60 |
38.30 |
| TSLA 140118C00052500 |
C |
01/18/14 |
52.5 |
33.70 |
36.20 |
| TSLA 140118C00055000 |
C |
01/18/14 |
55.0 |
33.10 |
33.70 |
| TSLA 140118C00057500 |
C |
01/18/14 |
57.5 |
31.20 |
31.80 |
| TSLA 140118C00060000 |
C |
01/18/14 |
60.0 |
29.30 |
29.90 |
| TSLA 140118C00062500 |
C |
01/18/14 |
62.5 |
27.50 |
28.10 |
| TSLA 140118C00065000 |
C |
01/18/14 |
65.0 |
25.90 |
26.40 |
| TSLA 140118C00067500 |
C |
01/18/14 |
67.5 |
24.30 |
24.90 |
| TSLA 140118C00070000 |
C |
01/18/14 |
70.0 |
22.80 |
23.40 |
| TSLA 140118C00072500 |
C |
01/18/14 |
72.5 |
21.40 |
22.00 |
| TSLA 140118C00075000 |
C |
01/18/14 |
75.0 |
20.10 |
20.60 |
| TSLA 140118C00077500 |
C |
01/18/14 |
77.5 |
18.90 |
19.40 |
| TSLA 140118C00080000 |
C |
01/18/14 |
80.0 |
17.80 |
18.30 |
| TSLA 140118C00082500 |
C |
01/18/14 |
82.5 |
16.70 |
17.20 |
| TSLA 140118C00085000 |
C |
01/18/14 |
85.0 |
15.70 |
16.30 |
| TSLA 140118C00087500 |
C |
01/18/14 |
87.5 |
14.70 |
15.20 |
| TSLA 140118C00090000 |
C |
01/18/14 |
90.0 |
13.90 |
14.40 |
| TSLA 140118C00092500 |
C |
01/18/14 |
92.5 |
13.10 |
13.60 |
| TSLA 140118C00095000 |
C |
01/18/14 |
95.0 |
12.30 |
12.70 |
| TSLA 140118C00097500 |
C |
01/18/14 |
97.5 |
11.60 |
12.10 |
| TSLA 140118C00100000 |
C |
01/18/14 |
100.0 |
10.90 |
11.40 |
| TSLA 140118C00105000 |
C |
01/18/14 |
105.0 |
9.70 |
10.10 |
| TSLA 140118C00110000 |
C |
01/18/14 |
110.0 |
8.70 |
8.90 |
| TSLA 140118C00115000 |
C |
01/18/14 |
115.0 |
7.60 |
8.00 |
| TSLA 140118C00120000 |
C |
01/18/14 |
120.0 |
6.80 |
7.20 |
| TSLA 140118C00125000 |
C |
01/18/14 |
125.0 |
6.00 |
6.30 |
| TSLA 140118C00130000 |
C |
01/18/14 |
130.0 |
5.40 |
5.70 |
| TSLA 140118C00135000 |
C |
01/18/14 |
135.0 |
4.80 |
5.10 |
| TSLA 140118C00140000 |
C |
01/18/14 |
140.0 |
4.30 |
4.60 |
| TSLA 140118P00015000 |
P |
01/18/14 |
15.0 |
0.05 |
0.25 |
| TSLA 140118P00018000 |
P |
01/18/14 |
18.0 |
0.00 |
1.00 |
| TSLA 140118P00020000 |
P |
01/18/14 |
20.0 |
0.10 |
0.75 |
| TSLA 140118P00023000 |
P |
01/18/14 |
23.0 |
0.15 |
1.10 |
| TSLA 140118P00024000 |
P |
01/18/14 |
24.0 |
0.10 |
1.15 |
| TSLA 140118P00025000 |
P |
01/18/14 |
25.0 |
0.25 |
1.15 |
| TSLA 140118P00026000 |
P |
01/18/14 |
26.0 |
0.25 |
0.80 |
| TSLA 140118P00027000 |
P |
01/18/14 |
27.0 |
0.25 |
1.25 |
| TSLA 140118P00028000 |
P |
01/18/14 |
28.0 |
0.35 |
0.80 |
| TSLA 140118P00029000 |
P |
01/18/14 |
29.0 |
0.35 |
1.35 |
| TSLA 140118P00030000 |
P |
01/18/14 |
30.0 |
0.45 |
1.00 |
| TSLA 140118P00031000 |
P |
01/18/14 |
31.0 |
0.45 |
1.20 |
| TSLA 140118P00032000 |
P |
01/18/14 |
32.0 |
0.60 |
1.25 |
| TSLA 140118P00033000 |
P |
01/18/14 |
33.0 |
0.55 |
1.10 |
| TSLA 140118P00034000 |
P |
01/18/14 |
34.0 |
0.55 |
1.00 |
| TSLA 140118P00035000 |
P |
01/18/14 |
35.0 |
0.65 |
1.15 |
| TSLA 140118P00036000 |
P |
01/18/14 |
36.0 |
0.80 |
1.35 |
| TSLA 140118P00037000 |
P |
01/18/14 |
37.0 |
0.90 |
1.30 |
| TSLA 140118P00038000 |
P |
01/18/14 |
38.0 |
1.05 |
1.40 |
| TSLA 140118P00039000 |
P |
01/18/14 |
39.0 |
1.20 |
1.50 |
| TSLA 140118P00040000 |
P |
01/18/14 |
40.0 |
1.35 |
1.65 |
| TSLA 140118P00041000 |
P |
01/18/14 |
41.0 |
1.50 |
1.80 |
| TSLA 140118P00042000 |
P |
01/18/14 |
42.0 |
1.65 |
1.95 |
| TSLA 140118P00043000 |
P |
01/18/14 |
43.0 |
1.80 |
2.15 |
| TSLA 140118P00044000 |
P |
01/18/14 |
44.0 |
1.90 |
2.30 |
| TSLA 140118P00045000 |
P |
01/18/14 |
45.0 |
2.15 |
2.45 |
| TSLA 140118P00046000 |
P |
01/18/14 |
46.0 |
2.20 |
2.60 |
| TSLA 140118P00047000 |
P |
01/18/14 |
47.0 |
2.45 |
2.80 |
| TSLA 140118P00048000 |
P |
01/18/14 |
48.0 |
2.65 |
2.95 |
| TSLA 140118P00049000 |
P |
01/18/14 |
49.0 |
2.90 |
3.10 |
| TSLA 140118P00050000 |
P |
01/18/14 |
50.0 |
3.10 |
3.40 |
| TSLA 140118P00052500 |
P |
01/18/14 |
52.5 |
3.70 |
3.80 |
| TSLA 140118P00055000 |
P |
01/18/14 |
55.0 |
4.30 |
4.60 |
| TSLA 140118P00057500 |
P |
01/18/14 |
57.5 |
5.10 |
5.30 |
| TSLA 140118P00060000 |
P |
01/18/14 |
60.0 |
5.90 |
6.20 |
| TSLA 140118P00062500 |
P |
01/18/14 |
62.5 |
6.80 |
7.00 |
| TSLA 140118P00065000 |
P |
01/18/14 |
65.0 |
7.70 |
8.00 |
| TSLA 140118P00067500 |
P |
01/18/14 |
67.5 |
8.70 |
9.10 |
| TSLA 140118P00070000 |
P |
01/18/14 |
70.0 |
9.80 |
10.20 |
| TSLA 140118P00072500 |
P |
01/18/14 |
72.5 |
11.00 |
11.50 |
| TSLA 140118P00075000 |
P |
01/18/14 |
75.0 |
12.40 |
12.70 |
| TSLA 140118P00077500 |
P |
01/18/14 |
77.5 |
13.70 |
14.10 |
| TSLA 140118P00080000 |
P |
01/18/14 |
80.0 |
15.10 |
15.50 |
| TSLA 140118P00082500 |
P |
01/18/14 |
82.5 |
16.60 |
17.00 |
| TSLA 140118P00085000 |
P |
01/18/14 |
85.0 |
18.20 |
18.60 |
| TSLA 140118P00087500 |
P |
01/18/14 |
87.5 |
19.70 |
20.20 |
| TSLA 140118P00090000 |
P |
01/18/14 |
90.0 |
21.40 |
21.90 |
| TSLA 140118P00092500 |
P |
01/18/14 |
92.5 |
23.10 |
23.60 |
| TSLA 140118P00095000 |
P |
01/18/14 |
95.0 |
24.90 |
25.30 |
| TSLA 140118P00097500 |
P |
01/18/14 |
97.5 |
26.70 |
27.20 |
| TSLA 140118P00100000 |
P |
01/18/14 |
100.0 |
28.60 |
29.00 |
| TSLA 140118P00105000 |
P |
01/18/14 |
105.0 |
32.30 |
32.80 |
| TSLA 140118P00110000 |
P |
01/18/14 |
110.0 |
36.20 |
36.70 |
| TSLA 140118P00115000 |
P |
01/18/14 |
115.0 |
40.20 |
40.80 |
| TSLA 140118P00120000 |
P |
01/18/14 |
120.0 |
44.40 |
45.00 |
| TSLA 140118P00125000 |
P |
01/18/14 |
125.0 |
48.50 |
49.40 |
| TSLA 140118P00130000 |
P |
01/18/14 |
130.0 |
52.60 |
53.70 |
| TSLA 140118P00135000 |
P |
01/18/14 |
135.0 |
57.40 |
58.10 |
| TSLA 140118P00140000 |
P |
01/18/14 |
140.0 |
61.70 |
62.70 |
| TSLA 150117C00018000 |
C |
01/17/15 |
18.0 |
66.90 |
70.30 |
| TSLA 150117C00020000 |
C |
01/17/15 |
20.0 |
64.90 |
68.60 |
| TSLA 150117C00023000 |
C |
01/17/15 |
23.0 |
61.90 |
65.50 |
| TSLA 150117C00025000 |
C |
01/17/15 |
25.0 |
60.00 |
63.50 |
| TSLA 150117C00028000 |
C |
01/17/15 |
28.0 |
56.90 |
60.50 |
| TSLA 150117C00030000 |
C |
01/17/15 |
30.0 |
55.60 |
58.40 |
| TSLA 150117C00032000 |
C |
01/17/15 |
32.0 |
53.00 |
56.60 |
| TSLA 150117C00035000 |
C |
01/17/15 |
35.0 |
50.10 |
53.30 |
| TSLA 150117C00037000 |
C |
01/17/15 |
37.0 |
48.30 |
51.80 |
| TSLA 150117C00040000 |
C |
01/17/15 |
40.0 |
46.30 |
48.80 |
| TSLA 150117C00042000 |
C |
01/17/15 |
42.0 |
43.90 |
47.40 |
| TSLA 150117C00045000 |
C |
01/17/15 |
45.0 |
41.90 |
44.80 |
| TSLA 150117C00047000 |
C |
01/17/15 |
47.0 |
41.40 |
42.90 |
| TSLA 150117C00050000 |
C |
01/17/15 |
50.0 |
39.30 |
40.90 |
| TSLA 150117C00052500 |
C |
01/17/15 |
52.5 |
37.40 |
39.00 |
| TSLA 150117C00055000 |
C |
01/17/15 |
55.0 |
35.80 |
37.70 |
| TSLA 150117C00057500 |
C |
01/17/15 |
57.5 |
34.30 |
36.40 |
| TSLA 150117C00060000 |
C |
01/17/15 |
60.0 |
32.80 |
34.70 |
| TSLA 150117C00062500 |
C |
01/17/15 |
62.5 |
31.50 |
33.20 |
| TSLA 150117C00065000 |
C |
01/17/15 |
65.0 |
30.20 |
31.70 |
| TSLA 150117C00067500 |
C |
01/17/15 |
67.5 |
28.90 |
31.20 |
| TSLA 150117C00070000 |
C |
01/17/15 |
70.0 |
27.80 |
29.60 |
| TSLA 150117C00072500 |
C |
01/17/15 |
72.5 |
26.70 |
28.30 |
| TSLA 150117C00075000 |
C |
01/17/15 |
75.0 |
25.70 |
27.10 |
| TSLA 150117C00077500 |
C |
01/17/15 |
77.5 |
24.70 |
26.10 |
| TSLA 150117C00080000 |
C |
01/17/15 |
80.0 |
23.70 |
25.30 |
| TSLA 150117C00082500 |
C |
01/17/15 |
82.5 |
22.80 |
24.30 |
| TSLA 150117C00085000 |
C |
01/17/15 |
85.0 |
22.10 |
23.40 |
| TSLA 150117C00087500 |
C |
01/17/15 |
87.5 |
21.20 |
22.60 |
| TSLA 150117C00090000 |
C |
01/17/15 |
90.0 |
20.50 |
21.90 |
| TSLA 150117C00092500 |
C |
01/17/15 |
92.5 |
19.70 |
21.10 |
| TSLA 150117C00095000 |
C |
01/17/15 |
95.0 |
19.00 |
20.40 |
| TSLA 150117C00097500 |
C |
01/17/15 |
97.5 |
18.40 |
19.80 |
| TSLA 150117C00100000 |
C |
01/17/15 |
100.0 |
17.70 |
19.10 |
| TSLA 150117C00105000 |
C |
01/17/15 |
105.0 |
16.60 |
17.80 |
| TSLA 150117C00110000 |
C |
01/17/15 |
110.0 |
15.40 |
16.60 |
| TSLA 150117C00115000 |
C |
01/17/15 |
115.0 |
15.00 |
15.50 |
| TSLA 150117C00120000 |
C |
01/17/15 |
120.0 |
13.40 |
14.60 |
| TSLA 150117C00125000 |
C |
01/17/15 |
125.0 |
12.60 |
13.70 |
| TSLA 150117C00130000 |
C |
01/17/15 |
130.0 |
11.70 |
12.90 |
| TSLA 150117C00135000 |
C |
01/17/15 |
135.0 |
11.10 |
12.10 |
| TSLA 150117P00018000 |
P |
01/17/15 |
18.0 |
0.60 |
0.80 |
| TSLA 150117P00020000 |
P |
01/17/15 |
20.0 |
0.50 |
1.10 |
| TSLA 150117P00023000 |
P |
01/17/15 |
23.0 |
0.75 |
1.75 |
| TSLA 150117P00025000 |
P |
01/17/15 |
25.0 |
1.00 |
1.80 |
| TSLA 150117P00028000 |
P |
01/17/15 |
28.0 |
1.40 |
2.50 |
| TSLA 150117P00030000 |
P |
01/17/15 |
30.0 |
2.10 |
2.40 |
| TSLA 150117P00032000 |
P |
01/17/15 |
32.0 |
2.35 |
3.00 |
| TSLA 150117P00035000 |
P |
01/17/15 |
35.0 |
2.95 |
3.90 |
| TSLA 150117P00037000 |
P |
01/17/15 |
37.0 |
3.30 |
5.00 |
| TSLA 150117P00040000 |
P |
01/17/15 |
40.0 |
3.80 |
5.30 |
| TSLA 150117P00042000 |
P |
01/17/15 |
42.0 |
4.40 |
6.40 |
| TSLA 150117P00045000 |
P |
01/17/15 |
45.0 |
5.90 |
6.50 |
| TSLA 150117P00047000 |
P |
01/17/15 |
47.0 |
6.60 |
7.20 |
| TSLA 150117P00050000 |
P |
01/17/15 |
50.0 |
7.70 |
8.40 |
| TSLA 150117P00052500 |
P |
01/17/15 |
52.5 |
8.80 |
9.40 |
| TSLA 150117P00055000 |
P |
01/17/15 |
55.0 |
9.70 |
10.50 |
| TSLA 150117P00057500 |
P |
01/17/15 |
57.5 |
10.80 |
11.70 |
| TSLA 150117P00060000 |
P |
01/17/15 |
60.0 |
12.20 |
13.20 |
| TSLA 150117P00062500 |
P |
01/17/15 |
62.5 |
13.40 |
14.20 |
| TSLA 150117P00065000 |
P |
01/17/15 |
65.0 |
14.60 |
15.60 |
| TSLA 150117P00067500 |
P |
01/17/15 |
67.5 |
16.00 |
17.00 |
| TSLA 150117P00070000 |
P |
01/17/15 |
70.0 |
17.30 |
18.40 |
| TSLA 150117P00072500 |
P |
01/17/15 |
72.5 |
18.80 |
19.90 |
| TSLA 150117P00075000 |
P |
01/17/15 |
75.0 |
20.20 |
21.50 |
| TSLA 150117P00077500 |
P |
01/17/15 |
77.5 |
21.70 |
23.00 |
| TSLA 150117P00080000 |
P |
01/17/15 |
80.0 |
23.40 |
24.70 |
| TSLA 150117P00082500 |
P |
01/17/15 |
82.5 |
25.00 |
26.30 |
| TSLA 150117P00085000 |
P |
01/17/15 |
85.0 |
26.60 |
28.00 |
| TSLA 150117P00087500 |
P |
01/17/15 |
87.5 |
28.30 |
29.80 |
| TSLA 150117P00090000 |
P |
01/17/15 |
90.0 |
30.00 |
31.50 |
| TSLA 150117P00092500 |
P |
01/17/15 |
92.5 |
31.80 |
33.30 |
| TSLA 150117P00095000 |
P |
01/17/15 |
95.0 |
33.80 |
35.10 |
| TSLA 150117P00097500 |
P |
01/17/15 |
97.5 |
35.40 |
37.00 |
| TSLA 150117P00100000 |
P |
01/17/15 |
100.0 |
37.30 |
38.90 |
| TSLA 150117P00105000 |
P |
01/17/15 |
105.0 |
41.10 |
42.70 |
| TSLA 150117P00110000 |
P |
01/17/15 |
110.0 |
44.90 |
46.60 |
| TSLA 150117P00115000 |
P |
01/17/15 |
115.0 |
48.90 |
50.60 |
| TSLA 150117P00120000 |
P |
01/17/15 |
120.0 |
53.00 |
54.60 |
| TSLA 150117P00125000 |
P |
01/17/15 |
125.0 |
57.20 |
58.80 |
| TSLA 150117P00130000 |
P |
01/17/15 |
130.0 |
61.10 |
63.00 |
| TSLA 150117P00135000 |
P |
01/17/15 |
135.0 |
65.40 |
67.30 |
|
