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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-23)Premium Content

Tesla Motors Inc (TSLA)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 140801C00155000 C 08/01/14 155.0 67.10 70.70
TSLA 140801C00160000 C 08/01/14 160.0 62.10 65.70
TSLA 140801C00165000 C 08/01/14 165.0 57.10 60.70
TSLA 140801C00167500 C 08/01/14 167.5 54.60 58.20
TSLA 140801C00170000 C 08/01/14 170.0 52.20 55.65
TSLA 140801C00172500 C 08/01/14 172.5 49.70 53.20
TSLA 140801C00175000 C 08/01/14 175.0 47.25 50.55
TSLA 140801C00177500 C 08/01/14 177.5 44.75 48.05
TSLA 140801C00180000 C 08/01/14 180.0 42.35 45.65
TSLA 140801C00182500 C 08/01/14 182.5 39.85 43.15
TSLA 140801C00185000 C 08/01/14 185.0 37.55 40.95
TSLA 140801C00187500 C 08/01/14 187.5 35.05 38.15
TSLA 140801C00190000 C 08/01/14 190.0 32.65 35.85
TSLA 140801C00192500 C 08/01/14 192.5 30.25 33.75
TSLA 140801C00195000 C 08/01/14 195.0 28.25 31.45
TSLA 140801C00197500 C 08/01/14 197.5 26.45 28.80
TSLA 140801C00200000 C 08/01/14 200.0 24.45 25.90
TSLA 140801C00202500 C 08/01/14 202.5 22.65 25.10
TSLA 140801C00205000 C 08/01/14 205.0 20.75 23.10
TSLA 140801C00207500 C 08/01/14 207.5 18.10 19.80
TSLA 140801C00210000 C 08/01/14 210.0 17.30 18.85
TSLA 140801C00212500 C 08/01/14 212.5 15.35 16.80
TSLA 140801C00215000 C 08/01/14 215.0 14.10 14.55
TSLA 140801C00217500 C 08/01/14 217.5 12.70 13.15
TSLA 140801C00220000 C 08/01/14 220.0 11.35 11.85
TSLA 140801C00222500 C 08/01/14 222.5 10.10 10.55
TSLA 140801C00225000 C 08/01/14 225.0 9.00 9.40
TSLA 140801C00227500 C 08/01/14 227.5 7.65 8.15
TSLA 140801C00230000 C 08/01/14 230.0 6.70 6.90
TSLA 140801C00232500 C 08/01/14 232.5 5.55 5.90
TSLA 140801C00235000 C 08/01/14 235.0 4.65 5.00
TSLA 140801C00237500 C 08/01/14 237.5 3.85 4.20
TSLA 140801C00240000 C 08/01/14 240.0 3.20 3.45
TSLA 140801C00242500 C 08/01/14 242.5 2.52 2.78
TSLA 140801C00245000 C 08/01/14 245.0 2.01 2.24
TSLA 140801C00247500 C 08/01/14 247.5 1.60 1.79
TSLA 140801C00250000 C 08/01/14 250.0 1.30 1.36
TSLA 140801C00252500 C 08/01/14 252.5 1.06 1.20
TSLA 140801C00255000 C 08/01/14 255.0 0.83 1.09
TSLA 140801C00257500 C 08/01/14 257.5 0.58 0.72
TSLA 140801C00260000 C 08/01/14 260.0 0.46 0.74
TSLA 140801C00262500 C 08/01/14 262.5 0.36 0.45
TSLA 140801C00265000 C 08/01/14 265.0 0.27 0.33
TSLA 140801C00267500 C 08/01/14 267.5 0.15 0.50
TSLA 140801C00270000 C 08/01/14 270.0 0.11 0.22
TSLA 140801C00272500 C 08/01/14 272.5 0.00 0.25
TSLA 140801C00275000 C 08/01/14 275.0 0.10 0.12
TSLA 140801C00277500 C 08/01/14 277.5 0.02 0.10
TSLA 140801C00280000 C 08/01/14 280.0 0.05 0.07
TSLA 140801C00285000 C 08/01/14 285.0 0.00 0.04
TSLA 140801C00290000 C 08/01/14 290.0 0.01 0.04
TSLA 140801C00295000 C 08/01/14 295.0 0.00 0.03
TSLA 140801C00300000 C 08/01/14 300.0 0.01 0.02
TSLA 140801C00305000 C 08/01/14 305.0 0.00 0.02
TSLA 140801C00310000 C 08/01/14 310.0 0.00 0.01
TSLA 140801C00315000 C 08/01/14 315.0 0.00 0.23
TSLA 140801C00320000 C 08/01/14 320.0 0.00 0.15
TSLA 140801C00325000 C 08/01/14 325.0 0.00 0.18
TSLA 140801C00330000 C 08/01/14 330.0 0.00 0.23
TSLA 140801C00335000 C 08/01/14 335.0 0.00 0.23
TSLA 140801C00340000 C 08/01/14 340.0 0.00 0.14
TSLA 140801C00345000 C 08/01/14 345.0 0.00 0.14
TSLA 140801C00350000 C 08/01/14 350.0 0.00 0.02
TSLA 140801P00155000 P 08/01/14 155.0 0.00 0.13
TSLA 140801P00160000 P 08/01/14 160.0 0.00 0.87
TSLA 140801P00165000 P 08/01/14 165.0 0.01 0.03
TSLA 140801P00167500 P 08/01/14 167.5 0.02 0.16
TSLA 140801P00170000 P 08/01/14 170.0 0.01 0.07
TSLA 140801P00172500 P 08/01/14 172.5 0.06 0.07
TSLA 140801P00175000 P 08/01/14 175.0 0.09 0.10
TSLA 140801P00177500 P 08/01/14 177.5 0.07 0.16
TSLA 140801P00180000 P 08/01/14 180.0 0.17 0.27
TSLA 140801P00182500 P 08/01/14 182.5 0.19 0.40
TSLA 140801P00185000 P 08/01/14 185.0 0.29 0.36
TSLA 140801P00187500 P 08/01/14 187.5 0.03 1.55
TSLA 140801P00190000 P 08/01/14 190.0 0.58 0.59
TSLA 140801P00192500 P 08/01/14 192.5 0.68 0.85
TSLA 140801P00195000 P 08/01/14 195.0 0.95 1.02
TSLA 140801P00197500 P 08/01/14 197.5 1.21 1.31
TSLA 140801P00200000 P 08/01/14 200.0 1.60 1.74
TSLA 140801P00202500 P 08/01/14 202.5 1.97 2.19
TSLA 140801P00205000 P 08/01/14 205.0 2.52 2.75
TSLA 140801P00207500 P 08/01/14 207.5 3.15 3.40
TSLA 140801P00210000 P 08/01/14 210.0 3.90 4.15
TSLA 140801P00212500 P 08/01/14 212.5 4.75 5.05
TSLA 140801P00215000 P 08/01/14 215.0 5.80 6.10
TSLA 140801P00217500 P 08/01/14 217.5 6.75 7.15
TSLA 140801P00220000 P 08/01/14 220.0 7.90 8.25
TSLA 140801P00222500 P 08/01/14 222.5 9.15 9.65
TSLA 140801P00225000 P 08/01/14 225.0 10.45 10.80
TSLA 140801P00227500 P 08/01/14 227.5 11.80 12.15
TSLA 140801P00230000 P 08/01/14 230.0 13.10 13.50
TSLA 140801P00232500 P 08/01/14 232.5 14.60 15.05
TSLA 140801P00235000 P 08/01/14 235.0 15.75 17.05
TSLA 140801P00237500 P 08/01/14 237.5 17.65 18.80
TSLA 140801P00240000 P 08/01/14 240.0 19.45 21.00
TSLA 140801P00242500 P 08/01/14 242.5 21.35 22.65
TSLA 140801P00245000 P 08/01/14 245.0 23.35 24.60
TSLA 140801P00247500 P 08/01/14 247.5 24.95 26.75
TSLA 140801P00250000 P 08/01/14 250.0 26.85 28.70
TSLA 140801P00252500 P 08/01/14 252.5 28.65 31.15
TSLA 140801P00255000 P 08/01/14 255.0 30.95 33.80
TSLA 140801P00257500 P 08/01/14 257.5 33.05 36.15
TSLA 140801P00260000 P 08/01/14 260.0 36.20 38.40
TSLA 140801P00262500 P 08/01/14 262.5 37.95 40.85
TSLA 140801P00265000 P 08/01/14 265.0 40.05 43.25
TSLA 140801P00267500 P 08/01/14 267.5 42.75 45.65
TSLA 140801P00270000 P 08/01/14 270.0 45.45 48.05
TSLA 140801P00272500 P 08/01/14 272.5 47.35 50.55
TSLA 140801P00275000 P 08/01/14 275.0 49.85 52.95
TSLA 140801P00277500 P 08/01/14 277.5 52.35 55.45
TSLA 140801P00280000 P 08/01/14 280.0 54.75 57.95
TSLA 140801P00285000 P 08/01/14 285.0 59.70 63.00
TSLA 140801P00290000 P 08/01/14 290.0 64.60 67.90
TSLA 140801P00295000 P 08/01/14 295.0 69.50 73.00
TSLA 140801P00300000 P 08/01/14 300.0 74.40 78.00
TSLA 140801P00305000 P 08/01/14 305.0 79.40 83.00
TSLA 140801P00310000 P 08/01/14 310.0 84.30 88.00
TSLA 140801P00315000 P 08/01/14 315.0 89.40 93.00
TSLA 140801P00320000 P 08/01/14 320.0 94.30 98.00
TSLA 140801P00325000 P 08/01/14 325.0 99.30 103.00
TSLA 140801P00330000 P 08/01/14 330.0 104.40 108.00
TSLA 140801P00335000 P 08/01/14 335.0 109.30 113.00
TSLA 140801P00340000 P 08/01/14 340.0 114.40 118.00
TSLA 140801P00345000 P 08/01/14 345.0 119.40 123.00
TSLA 140801P00350000 P 08/01/14 350.0 124.40 128.00
TSLA 140808C00160000 C 08/08/14 160.0 62.30 65.60
TSLA 140808C00165000 C 08/08/14 165.0 57.35 60.30
TSLA 140808C00170000 C 08/08/14 170.0 52.45 55.40
TSLA 140808C00175000 C 08/08/14 175.0 47.55 50.65
TSLA 140808C00180000 C 08/08/14 180.0 42.80 45.75
TSLA 140808C00185000 C 08/08/14 185.0 38.10 41.40
TSLA 140808C00190000 C 08/08/14 190.0 33.80 36.80
TSLA 140808C00192500 C 08/08/14 192.5 31.55 34.70
TSLA 140808C00195000 C 08/08/14 195.0 29.35 32.35
TSLA 140808C00197500 C 08/08/14 197.5 27.35 30.20
TSLA 140808C00200000 C 08/08/14 200.0 25.50 27.10
TSLA 140808C00202500 C 08/08/14 202.5 23.30 25.35
TSLA 140808C00205000 C 08/08/14 205.0 21.70 23.50
TSLA 140808C00207500 C 08/08/14 207.5 19.60 22.55
TSLA 140808C00210000 C 08/08/14 210.0 17.90 19.35
TSLA 140808C00212500 C 08/08/14 212.5 16.60 18.95
TSLA 140808C00215000 C 08/08/14 215.0 15.35 15.80
TSLA 140808C00217500 C 08/08/14 217.5 13.85 14.45
TSLA 140808C00220000 C 08/08/14 220.0 12.45 13.05
TSLA 140808C00222500 C 08/08/14 222.5 11.15 11.75
TSLA 140808C00225000 C 08/08/14 225.0 9.95 10.30
TSLA 140808C00227500 C 08/08/14 227.5 8.85 9.35
TSLA 140808C00230000 C 08/08/14 230.0 7.80 8.25
TSLA 140808C00232500 C 08/08/14 232.5 6.85 7.35
TSLA 140808C00235000 C 08/08/14 235.0 5.95 6.30
TSLA 140808C00237500 C 08/08/14 237.5 5.10 5.45
TSLA 140808C00240000 C 08/08/14 240.0 4.40 4.85
TSLA 140808C00242500 C 08/08/14 242.5 3.80 4.15
TSLA 140808C00245000 C 08/08/14 245.0 3.25 3.60
TSLA 140808C00247500 C 08/08/14 247.5 2.76 3.05
TSLA 140808C00250000 C 08/08/14 250.0 2.35 2.49
TSLA 140808C00252500 C 08/08/14 252.5 1.93 2.05
TSLA 140808C00255000 C 08/08/14 255.0 1.59 1.81
TSLA 140808C00257500 C 08/08/14 257.5 1.34 1.55
TSLA 140808C00260000 C 08/08/14 260.0 0.95 1.29
TSLA 140808C00262500 C 08/08/14 262.5 0.84 1.12
TSLA 140808C00265000 C 08/08/14 265.0 0.78 0.87
TSLA 140808C00267500 C 08/08/14 267.5 0.05 0.70
TSLA 140808C00270000 C 08/08/14 270.0 0.45 0.60
TSLA 140808C00272500 C 08/08/14 272.5 0.00 0.79
TSLA 140808C00275000 C 08/08/14 275.0 0.35 0.44
TSLA 140808C00277500 C 08/08/14 277.5 0.00 0.42
TSLA 140808C00280000 C 08/08/14 280.0 0.26 0.40
TSLA 140808C00282500 C 08/08/14 282.5 0.09 0.43
TSLA 140808C00285000 C 08/08/14 285.0 0.12 0.25
TSLA 140808C00290000 C 08/08/14 290.0 0.00 0.30
TSLA 140808C00295000 C 08/08/14 295.0 0.06 0.19
TSLA 140808C00300000 C 08/08/14 300.0 0.05 0.10
TSLA 140808C00305000 C 08/08/14 305.0 0.00 1.02
TSLA 140808C00310000 C 08/08/14 310.0 0.00 0.04
TSLA 140808C00315000 C 08/08/14 315.0 0.00 0.03
TSLA 140808C00320000 C 08/08/14 320.0 0.00 0.05
TSLA 140808C00325000 C 08/08/14 325.0 0.00 0.14
TSLA 140808C00330000 C 08/08/14 330.0 0.00 0.10
TSLA 140808C00335000 C 08/08/14 335.0 0.00 0.08
TSLA 140808C00340000 C 08/08/14 340.0 0.00 0.08
TSLA 140808P00160000 P 08/08/14 160.0 0.01 0.20
TSLA 140808P00165000 P 08/08/14 165.0 0.03 0.27
TSLA 140808P00170000 P 08/08/14 170.0 0.19 0.34
TSLA 140808P00175000 P 08/08/14 175.0 0.22 0.50
TSLA 140808P00180000 P 08/08/14 180.0 0.31 1.68
TSLA 140808P00185000 P 08/08/14 185.0 0.61 1.04
TSLA 140808P00190000 P 08/08/14 190.0 1.14 1.41
TSLA 140808P00192500 P 08/08/14 192.5 1.50 1.74
TSLA 140808P00195000 P 08/08/14 195.0 1.82 2.06
TSLA 140808P00197500 P 08/08/14 197.5 2.21 2.43
TSLA 140808P00200000 P 08/08/14 200.0 2.75 2.88
TSLA 140808P00202500 P 08/08/14 202.5 3.15 3.40
TSLA 140808P00205000 P 08/08/14 205.0 3.75 4.05
TSLA 140808P00207500 P 08/08/14 207.5 4.40 4.80
TSLA 140808P00210000 P 08/08/14 210.0 5.20 5.45
TSLA 140808P00212500 P 08/08/14 212.5 5.95 6.35
TSLA 140808P00215000 P 08/08/14 215.0 7.00 7.30
TSLA 140808P00217500 P 08/08/14 217.5 7.95 8.30
TSLA 140808P00220000 P 08/08/14 220.0 9.05 9.45
TSLA 140808P00222500 P 08/08/14 222.5 10.25 10.70
TSLA 140808P00225000 P 08/08/14 225.0 11.50 12.15
TSLA 140808P00227500 P 08/08/14 227.5 12.85 13.35
TSLA 140808P00230000 P 08/08/14 230.0 14.15 14.75
TSLA 140808P00232500 P 08/08/14 232.5 15.80 16.35
TSLA 140808P00235000 P 08/08/14 235.0 17.10 19.00
TSLA 140808P00237500 P 08/08/14 237.5 18.20 20.05
TSLA 140808P00240000 P 08/08/14 240.0 20.05 22.20
TSLA 140808P00242500 P 08/08/14 242.5 22.05 23.80
TSLA 140808P00245000 P 08/08/14 245.0 23.65 25.95
TSLA 140808P00247500 P 08/08/14 247.5 25.75 27.55
TSLA 140808P00250000 P 08/08/14 250.0 28.35 29.50
TSLA 140808P00252500 P 08/08/14 252.5 29.90 32.30
TSLA 140808P00255000 P 08/08/14 255.0 31.65 34.45
TSLA 140808P00257500 P 08/08/14 257.5 33.75 36.50
TSLA 140808P00260000 P 08/08/14 260.0 36.30 38.65
TSLA 140808P00262500 P 08/08/14 262.5 38.55 41.05
TSLA 140808P00265000 P 08/08/14 265.0 40.75 43.90
TSLA 140808P00267500 P 08/08/14 267.5 43.10 46.20
TSLA 140808P00270000 P 08/08/14 270.0 45.45 48.65
TSLA 140808P00272500 P 08/08/14 272.5 47.85 51.10
TSLA 140808P00275000 P 08/08/14 275.0 50.30 53.45
TSLA 140808P00277500 P 08/08/14 277.5 52.70 55.85
TSLA 140808P00280000 P 08/08/14 280.0 55.15 58.25
TSLA 140808P00282500 P 08/08/14 282.5 57.60 60.70
TSLA 140808P00285000 P 08/08/14 285.0 59.95 63.15
TSLA 140808P00290000 P 08/08/14 290.0 64.90 68.05
TSLA 140808P00295000 P 08/08/14 295.0 69.85 72.95
TSLA 140808P00300000 P 08/08/14 300.0 74.95 78.00
TSLA 140808P00305000 P 08/08/14 305.0 79.90 83.10
TSLA 140808P00310000 P 08/08/14 310.0 84.80 88.00
TSLA 140808P00315000 P 08/08/14 315.0 89.40 93.05
TSLA 140808P00320000 P 08/08/14 320.0 94.50 97.95
TSLA 140808P00325000 P 08/08/14 325.0 99.65 103.00
TSLA 140808P00330000 P 08/08/14 330.0 104.40 108.00
TSLA 140808P00335000 P 08/08/14 335.0 109.40 113.00
TSLA 140808P00340000 P 08/08/14 340.0 114.80 118.00
TSLA 140816C00002500 C 08/16/14 2.5 219.55 223.10
TSLA 140816C00005000 C 08/16/14 5.0 217.00 220.60
TSLA 140816C00007500 C 08/16/14 7.5 214.50 218.05
TSLA 140816C00010000 C 08/16/14 10.0 211.90 215.60
TSLA 140816C00012500 C 08/16/14 12.5 209.40 213.20
TSLA 140816C00015000 C 08/16/14 15.0 207.00 210.60
TSLA 140816C00017500 C 08/16/14 17.5 204.75 208.10
TSLA 140816C00020000 C 08/16/14 20.0 202.20 205.50
TSLA 140816C00022500 C 08/16/14 22.5 199.20 203.25
TSLA 140816C00025000 C 08/16/14 25.0 197.25 200.60
TSLA 140816C00030000 C 08/16/14 30.0 192.20 195.60
TSLA 140816C00035000 C 08/16/14 35.0 187.20 190.60
TSLA 140816C00040000 C 08/16/14 40.0 182.25 185.60
TSLA 140816C00045000 C 08/16/14 45.0 177.15 180.60
TSLA 140816C00050000 C 08/16/14 50.0 171.85 175.75
TSLA 140816C00055000 C 08/16/14 55.0 167.15 170.60
TSLA 140816C00060000 C 08/16/14 60.0 162.20 165.60
TSLA 140816C00065000 C 08/16/14 65.0 157.20 160.60
TSLA 140816C00070000 C 08/16/14 70.0 152.20 155.60
TSLA 140816C00075000 C 08/16/14 75.0 147.20 150.60
TSLA 140816C00080000 C 08/16/14 80.0 142.25 145.60
TSLA 140816C00085000 C 08/16/14 85.0 137.20 140.70
TSLA 140816C00090000 C 08/16/14 90.0 132.20 135.60
TSLA 140816C00095000 C 08/16/14 95.0 126.65 130.75
TSLA 140816C00100000 C 08/16/14 100.0 122.15 125.60
TSLA 140816C00105000 C 08/16/14 105.0 117.25 120.60
TSLA 140816C00110000 C 08/16/14 110.0 112.20 115.70
TSLA 140816C00115000 C 08/16/14 115.0 107.20 110.60
TSLA 140816C00120000 C 08/16/14 120.0 102.20 105.50
TSLA 140816C00125000 C 08/16/14 125.0 97.20 100.70
TSLA 140816C00130000 C 08/16/14 130.0 92.20 95.60
TSLA 140816C00135000 C 08/16/14 135.0 87.20 90.60
TSLA 140816C00140000 C 08/16/14 140.0 82.20 85.50
TSLA 140816C00145000 C 08/16/14 145.0 77.15 80.30
TSLA 140816C00150000 C 08/16/14 150.0 72.20 75.35
TSLA 140816C00155000 C 08/16/14 155.0 67.25 70.40
TSLA 140816C00160000 C 08/16/14 160.0 62.35 65.35
TSLA 140816C00165000 C 08/16/14 165.0 57.40 60.45
TSLA 140816C00170000 C 08/16/14 170.0 52.55 55.55
TSLA 140816C00175000 C 08/16/14 175.0 47.70 50.75
TSLA 140816C00180000 C 08/16/14 180.0 43.40 46.00
TSLA 140816C00185000 C 08/16/14 185.0 38.55 41.30
TSLA 140816C00190000 C 08/16/14 190.0 34.80 36.65
TSLA 140816C00195000 C 08/16/14 195.0 29.95 32.60
TSLA 140816C00197500 C 08/16/14 197.5 27.95 29.35
TSLA 140816C00200000 C 08/16/14 200.0 26.70 27.90
TSLA 140816C00202500 C 08/16/14 202.5 24.70 25.45
TSLA 140816C00205000 C 08/16/14 205.0 22.75 24.45
TSLA 140816C00207500 C 08/16/14 207.5 21.00 23.10
TSLA 140816C00210000 C 08/16/14 210.0 18.95 20.00
TSLA 140816C00212500 C 08/16/14 212.5 17.15 18.65
TSLA 140816C00215000 C 08/16/14 215.0 16.15 17.05
TSLA 140816C00217500 C 08/16/14 217.5 15.00 15.70
TSLA 140816C00220000 C 08/16/14 220.0 12.85 13.90
TSLA 140816C00222500 C 08/16/14 222.5 11.65 12.75
TSLA 140816C00225000 C 08/16/14 225.0 11.00 11.60
TSLA 140816C00227500 C 08/16/14 227.5 9.30 11.90
TSLA 140816C00230000 C 08/16/14 230.0 8.50 9.40
TSLA 140816C00232500 C 08/16/14 232.5 7.35 10.10
TSLA 140816C00235000 C 08/16/14 235.0 6.50 8.00
TSLA 140816C00237500 C 08/16/14 237.5 5.50 8.20
TSLA 140816C00240000 C 08/16/14 240.0 5.45 6.00
TSLA 140816C00242500 C 08/16/14 242.5 4.55 4.90
TSLA 140816C00245000 C 08/16/14 245.0 4.05 4.40
TSLA 140816C00250000 C 08/16/14 250.0 3.05 3.30
TSLA 140816C00255000 C 08/16/14 255.0 2.24 2.67
TSLA 140816C00260000 C 08/16/14 260.0 1.70 1.90
TSLA 140816C00265000 C 08/16/14 265.0 1.17 1.47
TSLA 140816C00270000 C 08/16/14 270.0 0.85 1.00
TSLA 140816C00275000 C 08/16/14 275.0 0.36 0.77
TSLA 140816C00280000 C 08/16/14 280.0 0.42 0.60
TSLA 140816C00285000 C 08/16/14 285.0 0.40 0.45
TSLA 140816C00290000 C 08/16/14 290.0 0.00 0.44
TSLA 140816C00295000 C 08/16/14 295.0 0.00 0.22
TSLA 140816C00300000 C 08/16/14 300.0 0.17 0.24
TSLA 140816C00305000 C 08/16/14 305.0 0.10 0.76
TSLA 140816C00310000 C 08/16/14 310.0 0.10 0.26
TSLA 140816C00315000 C 08/16/14 315.0 0.00 0.23
TSLA 140816C00320000 C 08/16/14 320.0 0.00 0.18
TSLA 140816C00325000 C 08/16/14 325.0 0.00 0.16
TSLA 140816C00330000 C 08/16/14 330.0 0.00 0.14
TSLA 140816C00335000 C 08/16/14 335.0 0.00 0.14
TSLA 140816C00340000 C 08/16/14 340.0 0.00 0.13
TSLA 140816C00345000 C 08/16/14 345.0 0.00 0.14
TSLA 140816C00350000 C 08/16/14 350.0 0.00 0.10
TSLA 140816C00355000 C 08/16/14 355.0 0.00 0.14
TSLA 140816C00360000 C 08/16/14 360.0 0.00 0.13
TSLA 140816C00365000 C 08/16/14 365.0 0.00 0.13
TSLA 140816C00370000 C 08/16/14 370.0 0.00 0.13
TSLA 140816C00375000 C 08/16/14 375.0 0.00 0.13
TSLA 140816C00380000 C 08/16/14 380.0 0.00 0.13
TSLA 140816C00385000 C 08/16/14 385.0 0.00 0.13
TSLA 140816C00390000 C 08/16/14 390.0 0.00 0.13
TSLA 140816C00395000 C 08/16/14 395.0 0.00 0.13
TSLA 140816C00400000 C 08/16/14 400.0 0.00 0.13
TSLA 140816C00405000 C 08/16/14 405.0 0.00 0.13
TSLA 140816C00410000 C 08/16/14 410.0 0.00 0.13
TSLA 140816C00415000 C 08/16/14 415.0 0.00 0.13
TSLA 140816C00420000 C 08/16/14 420.0 0.00 0.13
TSLA 140816C00425000 C 08/16/14 425.0 0.00 0.13
TSLA 140816C00430000 C 08/16/14 430.0 0.00 0.13
TSLA 140816C00435000 C 08/16/14 435.0 0.00 0.13
TSLA 140816C00440000 C 08/16/14 440.0 0.00 0.13
TSLA 140816C00445000 C 08/16/14 445.0 0.00 0.13
TSLA 140816C00450000 C 08/16/14 450.0 0.00 0.13
TSLA 140816C00455000 C 08/16/14 455.0 0.00 0.09
TSLA 140816P00002500 P 08/16/14 2.5 0.00 0.92
TSLA 140816P00005000 P 08/16/14 5.0 0.00 0.92
TSLA 140816P00007500 P 08/16/14 7.5 0.00 0.92
TSLA 140816P00010000 P 08/16/14 10.0 0.00 0.92
TSLA 140816P00012500 P 08/16/14 12.5 0.00 0.92
TSLA 140816P00015000 P 08/16/14 15.0 0.00 0.92
TSLA 140816P00017500 P 08/16/14 17.5 0.00 0.92
TSLA 140816P00020000 P 08/16/14 20.0 0.00 0.92
TSLA 140816P00022500 P 08/16/14 22.5 0.00 0.22
TSLA 140816P00025000 P 08/16/14 25.0 0.00 0.92
TSLA 140816P00030000 P 08/16/14 30.0 0.00 0.92
TSLA 140816P00035000 P 08/16/14 35.0 0.00 0.92
TSLA 140816P00040000 P 08/16/14 40.0 0.00 0.92
TSLA 140816P00045000 P 08/16/14 45.0 0.00 0.92
TSLA 140816P00050000 P 08/16/14 50.0 0.00 0.92
TSLA 140816P00055000 P 08/16/14 55.0 0.00 0.92
TSLA 140816P00060000 P 08/16/14 60.0 0.00 0.92
TSLA 140816P00065000 P 08/16/14 65.0 0.00 0.92
TSLA 140816P00070000 P 08/16/14 70.0 0.00 0.92
TSLA 140816P00075000 P 08/16/14 75.0 0.00 0.92
TSLA 140816P00080000 P 08/16/14 80.0 0.00 0.92
TSLA 140816P00085000 P 08/16/14 85.0 0.00 0.92
TSLA 140816P00090000 P 08/16/14 90.0 0.00 0.14
TSLA 140816P00095000 P 08/16/14 95.0 0.00 0.13
TSLA 140816P00100000 P 08/16/14 100.0 0.00 0.04
TSLA 140816P00105000 P 08/16/14 105.0 0.00 0.10
TSLA 140816P00110000 P 08/16/14 110.0 0.00 0.10
TSLA 140816P00115000 P 08/16/14 115.0 0.00 0.05
TSLA 140816P00120000 P 08/16/14 120.0 0.00 0.13
TSLA 140816P00125000 P 08/16/14 125.0 0.00 0.05
TSLA 140816P00130000 P 08/16/14 130.0 0.00 0.05
TSLA 140816P00135000 P 08/16/14 135.0 0.00 0.05
TSLA 140816P00140000 P 08/16/14 140.0 0.00 0.05
TSLA 140816P00145000 P 08/16/14 145.0 0.03 0.10
TSLA 140816P00150000 P 08/16/14 150.0 0.06 0.30
TSLA 140816P00155000 P 08/16/14 155.0 0.14 0.33
TSLA 140816P00160000 P 08/16/14 160.0 0.18 0.25
TSLA 140816P00165000 P 08/16/14 165.0 0.27 0.38
TSLA 140816P00170000 P 08/16/14 170.0 0.40 0.58
TSLA 140816P00175000 P 08/16/14 175.0 0.51 0.76
TSLA 140816P00180000 P 08/16/14 180.0 0.88 1.17
TSLA 140816P00185000 P 08/16/14 185.0 1.25 1.42
TSLA 140816P00190000 P 08/16/14 190.0 1.73 2.02
TSLA 140816P00195000 P 08/16/14 195.0 1.90 2.69
TSLA 140816P00197500 P 08/16/14 197.5 2.60 3.35
TSLA 140816P00200000 P 08/16/14 200.0 3.45 3.60
TSLA 140816P00202500 P 08/16/14 202.5 3.60 4.30
TSLA 140816P00205000 P 08/16/14 205.0 3.95 4.95
TSLA 140816P00207500 P 08/16/14 207.5 5.25 7.10
TSLA 140816P00210000 P 08/16/14 210.0 6.05 6.70
TSLA 140816P00212500 P 08/16/14 212.5 6.95 8.75
TSLA 140816P00215000 P 08/16/14 215.0 7.85 9.70
TSLA 140816P00217500 P 08/16/14 217.5 8.85 10.20
TSLA 140816P00220000 P 08/16/14 220.0 9.95 11.20
TSLA 140816P00222500 P 08/16/14 222.5 10.30 13.00
TSLA 140816P00225000 P 08/16/14 225.0 12.45 14.25
TSLA 140816P00227500 P 08/16/14 227.5 13.90 14.85
TSLA 140816P00230000 P 08/16/14 230.0 15.25 16.15
TSLA 140816P00232500 P 08/16/14 232.5 16.75 17.65
TSLA 140816P00235000 P 08/16/14 235.0 17.65 19.35
TSLA 140816P00237500 P 08/16/14 237.5 20.00 21.55
TSLA 140816P00240000 P 08/16/14 240.0 21.60 23.45
TSLA 140816P00242500 P 08/16/14 242.5 23.20 24.85
TSLA 140816P00245000 P 08/16/14 245.0 25.05 26.35
TSLA 140816P00250000 P 08/16/14 250.0 29.35 30.55
TSLA 140816P00255000 P 08/16/14 255.0 32.65 35.25
TSLA 140816P00260000 P 08/16/14 260.0 37.15 39.30
TSLA 140816P00265000 P 08/16/14 265.0 41.30 43.95
TSLA 140816P00270000 P 08/16/14 270.0 46.35 48.55
TSLA 140816P00275000 P 08/16/14 275.0 50.65 53.90
TSLA 140816P00280000 P 08/16/14 280.0 55.45 58.50
TSLA 140816P00285000 P 08/16/14 285.0 60.30 63.40
TSLA 140816P00290000 P 08/16/14 290.0 65.10 68.20
TSLA 140816P00295000 P 08/16/14 295.0 70.05 73.10
TSLA 140816P00300000 P 08/16/14 300.0 75.00 78.10
TSLA 140816P00305000 P 08/16/14 305.0 79.95 83.05
TSLA 140816P00310000 P 08/16/14 310.0 85.05 88.00
TSLA 140816P00315000 P 08/16/14 315.0 89.90 92.95
TSLA 140816P00320000 P 08/16/14 320.0 94.95 97.95
TSLA 140816P00325000 P 08/16/14 325.0 100.00 102.85
TSLA 140816P00330000 P 08/16/14 330.0 105.00 107.85
TSLA 140816P00335000 P 08/16/14 335.0 109.95 112.85
TSLA 140816P00340000 P 08/16/14 340.0 114.95 117.85
TSLA 140816P00345000 P 08/16/14 345.0 119.80 122.85
TSLA 140816P00350000 P 08/16/14 350.0 124.50 127.95
TSLA 140816P00355000 P 08/16/14 355.0 129.50 132.95
TSLA 140816P00360000 P 08/16/14 360.0 134.50 137.95
TSLA 140816P00365000 P 08/16/14 365.0 139.50 142.95
TSLA 140816P00370000 P 08/16/14 370.0 144.50 147.95
TSLA 140816P00375000 P 08/16/14 375.0 149.60 153.10
TSLA 140816P00380000 P 08/16/14 380.0 154.40 157.95
TSLA 140816P00385000 P 08/16/14 385.0 159.40 162.95
TSLA 140816P00390000 P 08/16/14 390.0 164.40 167.95
TSLA 140816P00395000 P 08/16/14 395.0 169.40 172.95
TSLA 140816P00400000 P 08/16/14 400.0 174.40 178.00
TSLA 140816P00405000 P 08/16/14 405.0 179.50 183.00
TSLA 140816P00410000 P 08/16/14 410.0 184.40 188.00
TSLA 140816P00415000 P 08/16/14 415.0 189.50 193.00
TSLA 140816P00420000 P 08/16/14 420.0 194.50 198.00
TSLA 140816P00425000 P 08/16/14 425.0 199.25 203.20
TSLA 140816P00430000 P 08/16/14 430.0 204.55 208.00
TSLA 140816P00435000 P 08/16/14 435.0 209.45 213.00
TSLA 140816P00440000 P 08/16/14 440.0 214.50 218.00
TSLA 140816P00445000 P 08/16/14 445.0 219.50 223.00
TSLA 140816P00450000 P 08/16/14 450.0 224.50 228.00
TSLA 140816P00455000 P 08/16/14 455.0 229.30 233.35
TSLA 140822C00190000 C 08/22/14 190.0 34.95 37.05
TSLA 140822C00195000 C 08/22/14 195.0 30.55 33.25
TSLA 140822C00197500 C 08/22/14 197.5 28.90 30.10
TSLA 140822C00200000 C 08/22/14 200.0 27.00 28.15
TSLA 140822C00202500 C 08/22/14 202.5 24.85 26.15
TSLA 140822C00205000 C 08/22/14 205.0 23.35 24.35
TSLA 140822C00207500 C 08/22/14 207.5 21.55 22.75
TSLA 140822C00210000 C 08/22/14 210.0 19.70 21.00
TSLA 140822C00212500 C 08/22/14 212.5 18.10 19.30
TSLA 140822C00215000 C 08/22/14 215.0 16.85 18.50
TSLA 140822C00217500 C 08/22/14 217.5 15.40 16.65
TSLA 140822C00220000 C 08/22/14 220.0 14.30 15.15
TSLA 140822C00222500 C 08/22/14 222.5 12.45 13.65
TSLA 140822C00225000 C 08/22/14 225.0 11.50 12.55
TSLA 140822C00227500 C 08/22/14 227.5 10.25 11.35
TSLA 140822C00230000 C 08/22/14 230.0 9.00 10.45
TSLA 140822C00232500 C 08/22/14 232.5 8.50 9.35
TSLA 140822C00235000 C 08/22/14 235.0 7.45 8.55
TSLA 140822C00237500 C 08/22/14 237.5 6.45 7.45
TSLA 140822C00240000 C 08/22/14 240.0 6.05 6.85
TSLA 140822C00242500 C 08/22/14 242.5 5.25 6.15
TSLA 140822C00245000 C 08/22/14 245.0 4.85 5.50
TSLA 140822C00247500 C 08/22/14 247.5 4.25 4.95
TSLA 140822C00250000 C 08/22/14 250.0 3.90 4.35
TSLA 140822C00252500 C 08/22/14 252.5 3.20 3.80
TSLA 140822C00255000 C 08/22/14 255.0 2.65 3.30
TSLA 140822C00257500 C 08/22/14 257.5 2.35 2.96
TSLA 140822C00260000 C 08/22/14 260.0 2.30 2.64
TSLA 140822C00262500 C 08/22/14 262.5 1.75 2.36
TSLA 140822C00265000 C 08/22/14 265.0 1.54 2.12
TSLA 140822C00267500 C 08/22/14 267.5 1.30 1.89
TSLA 140822C00270000 C 08/22/14 270.0 1.17 1.59
TSLA 140822C00272500 C 08/22/14 272.5 1.01 1.47
TSLA 140822C00275000 C 08/22/14 275.0 0.89 1.32
TSLA 140822C00277500 C 08/22/14 277.5 0.72 1.22
TSLA 140822C00280000 C 08/22/14 280.0 0.68 1.08
TSLA 140822C00282500 C 08/22/14 282.5 0.55 0.95
TSLA 140822C00285000 C 08/22/14 285.0 0.45 0.78
TSLA 140822C00287500 C 08/22/14 287.5 0.25 0.81
TSLA 140822C00290000 C 08/22/14 290.0 0.35 0.68
TSLA 140822C00295000 C 08/22/14 295.0 0.00 0.51
TSLA 140822C00300000 C 08/22/14 300.0 0.13 0.43
TSLA 140822C00305000 C 08/22/14 305.0 0.00 0.34
TSLA 140822C00310000 C 08/22/14 310.0 0.04 0.31
TSLA 140822C00315000 C 08/22/14 315.0 0.00 0.36
TSLA 140822C00320000 C 08/22/14 320.0 0.00 0.26
TSLA 140822C00325000 C 08/22/14 325.0 0.00 0.26
TSLA 140822C00330000 C 08/22/14 330.0 0.00 0.25
TSLA 140822C00335000 C 08/22/14 335.0 0.00 0.23
TSLA 140822C00340000 C 08/22/14 340.0 0.00 0.19
TSLA 140822P00190000 P 08/22/14 190.0 1.82 2.52
TSLA 140822P00195000 P 08/22/14 195.0 2.74 3.35
TSLA 140822P00197500 P 08/22/14 197.5 3.35 3.90
TSLA 140822P00200000 P 08/22/14 200.0 3.75 4.40
TSLA 140822P00202500 P 08/22/14 202.5 4.40 5.10
TSLA 140822P00205000 P 08/22/14 205.0 5.05 5.80
TSLA 140822P00207500 P 08/22/14 207.5 5.60 6.60
TSLA 140822P00210000 P 08/22/14 210.0 6.50 7.85
TSLA 140822P00212500 P 08/22/14 212.5 6.95 8.55
TSLA 140822P00215000 P 08/22/14 215.0 8.55 9.55
TSLA 140822P00217500 P 08/22/14 217.5 9.45 11.20
TSLA 140822P00220000 P 08/22/14 220.0 10.75 11.45
TSLA 140822P00222500 P 08/22/14 222.5 11.60 12.60
TSLA 140822P00225000 P 08/22/14 225.0 13.20 14.20
TSLA 140822P00227500 P 08/22/14 227.5 13.60 15.50
TSLA 140822P00230000 P 08/22/14 230.0 15.45 17.20
TSLA 140822P00232500 P 08/22/14 232.5 16.75 18.80
TSLA 140822P00235000 P 08/22/14 235.0 18.50 20.00
TSLA 140822P00237500 P 08/22/14 237.5 20.50 22.10
TSLA 140822P00240000 P 08/22/14 240.0 21.65 23.50
TSLA 140822P00242500 P 08/22/14 242.5 23.95 25.55
TSLA 140822P00245000 P 08/22/14 245.0 25.95 27.30
TSLA 140822P00247500 P 08/22/14 247.5 27.45 28.95
TSLA 140822P00250000 P 08/22/14 250.0 29.55 31.70
TSLA 140822P00252500 P 08/22/14 252.5 31.40 33.25
TSLA 140822P00255000 P 08/22/14 255.0 32.55 35.05
TSLA 140822P00257500 P 08/22/14 257.5 35.60 37.40
TSLA 140822P00260000 P 08/22/14 260.0 37.40 39.60
TSLA 140822P00262500 P 08/22/14 262.5 39.65 42.25
TSLA 140822P00265000 P 08/22/14 265.0 42.20 44.40
TSLA 140822P00267500 P 08/22/14 267.5 43.80 46.70
TSLA 140822P00270000 P 08/22/14 270.0 46.75 49.00
TSLA 140822P00272500 P 08/22/14 272.5 48.65 51.40
TSLA 140822P00275000 P 08/22/14 275.0 50.95 54.15
TSLA 140822P00277500 P 08/22/14 277.5 53.30 56.30
TSLA 140822P00280000 P 08/22/14 280.0 55.75 58.90
TSLA 140822P00282500 P 08/22/14 282.5 58.15 61.30
TSLA 140822P00285000 P 08/22/14 285.0 60.55 63.60
TSLA 140822P00287500 P 08/22/14 287.5 63.00 66.05
TSLA 140822P00290000 P 08/22/14 290.0 65.45 68.45
TSLA 140822P00295000 P 08/22/14 295.0 70.30 73.35
TSLA 140822P00300000 P 08/22/14 300.0 75.25 78.20
TSLA 140822P00305000 P 08/22/14 305.0 80.20 83.15
TSLA 140822P00310000 P 08/22/14 310.0 85.15 88.15
TSLA 140822P00315000 P 08/22/14 315.0 90.10 93.15
TSLA 140822P00320000 P 08/22/14 320.0 95.05 98.05
TSLA 140822P00325000 P 08/22/14 325.0 100.05 103.10
TSLA 140822P00330000 P 08/22/14 330.0 104.90 108.05
TSLA 140822P00335000 P 08/22/14 335.0 110.00 113.15
TSLA 140822P00340000 P 08/22/14 340.0 114.95 118.10
TSLA 140829C00187500 C 08/29/14 187.5 37.50 39.75
TSLA 140829C00190000 C 08/29/14 190.0 35.20 37.80
TSLA 140829C00192500 C 08/29/14 192.5 33.25 35.55
TSLA 140829C00195000 C 08/29/14 195.0 31.25 33.55
TSLA 140829C00197500 C 08/29/14 197.5 29.20 31.50
TSLA 140829C00200000 C 08/29/14 200.0 27.35 29.85
TSLA 140829C00202500 C 08/29/14 202.5 25.50 27.85
TSLA 140829C00205000 C 08/29/14 205.0 23.70 26.35
TSLA 140829C00207500 C 08/29/14 207.5 22.00 24.45
TSLA 140829C00210000 C 08/29/14 210.0 20.15 22.85
TSLA 140829C00212500 C 08/29/14 212.5 18.70 20.85
TSLA 140829C00215000 C 08/29/14 215.0 17.25 19.30
TSLA 140829C00217500 C 08/29/14 217.5 16.15 17.90
TSLA 140829C00220000 C 08/29/14 220.0 14.85 16.20
TSLA 140829C00222500 C 08/29/14 222.5 13.50 14.60
TSLA 140829C00225000 C 08/29/14 225.0 12.45 13.30
TSLA 140829C00227500 C 08/29/14 227.5 11.30 12.30
TSLA 140829C00230000 C 08/29/14 230.0 10.15 11.45
TSLA 140829C00232500 C 08/29/14 232.5 9.10 10.50
TSLA 140829C00235000 C 08/29/14 235.0 8.30 9.50
TSLA 140829C00237500 C 08/29/14 237.5 7.45 8.70
TSLA 140829C00240000 C 08/29/14 240.0 6.85 7.80
TSLA 140829C00242500 C 08/29/14 242.5 6.00 7.00
TSLA 140829C00245000 C 08/29/14 245.0 5.40 6.50
TSLA 140829C00247500 C 08/29/14 247.5 4.75 5.75
TSLA 140829C00250000 C 08/29/14 250.0 4.35 5.15
TSLA 140829C00252500 C 08/29/14 252.5 3.80 4.70
TSLA 140829C00255000 C 08/29/14 255.0 3.40 4.15
TSLA 140829C00257500 C 08/29/14 257.5 3.05 3.75
TSLA 140829C00260000 C 08/29/14 260.0 2.66 3.35
TSLA 140829C00262500 C 08/29/14 262.5 2.34 2.95
TSLA 140829C00265000 C 08/29/14 265.0 2.06 2.64
TSLA 140829C00270000 C 08/29/14 270.0 1.55 2.09
TSLA 140829C00275000 C 08/29/14 275.0 1.21 1.90
TSLA 140829C00280000 C 08/29/14 280.0 0.88 1.36
TSLA 140829C00285000 C 08/29/14 285.0 0.63 1.16
TSLA 140829C00290000 C 08/29/14 290.0 0.42 0.94
TSLA 140829C00295000 C 08/29/14 295.0 0.42 0.76
TSLA 140829C00300000 C 08/29/14 300.0 0.32 0.70
TSLA 140829C00305000 C 08/29/14 305.0 0.24 0.59
TSLA 140829C00310000 C 08/29/14 310.0 0.19 0.52
TSLA 140829C00315000 C 08/29/14 315.0 0.11 0.45
TSLA 140829C00320000 C 08/29/14 320.0 0.06 0.41
TSLA 140829C00325000 C 08/29/14 325.0 0.02 0.37
TSLA 140829C00330000 C 08/29/14 330.0 0.00 0.46
TSLA 140829C00335000 C 08/29/14 335.0 0.00 1.15
TSLA 140829C00340000 C 08/29/14 340.0 0.00 0.42
TSLA 140829P00187500 P 08/29/14 187.5 2.16 2.82
TSLA 140829P00190000 P 08/29/14 190.0 2.53 4.05
TSLA 140829P00192500 P 08/29/14 192.5 2.97 3.55
TSLA 140829P00195000 P 08/29/14 195.0 3.35 4.05
TSLA 140829P00197500 P 08/29/14 197.5 3.80 4.80
TSLA 140829P00200000 P 08/29/14 200.0 4.40 5.25
TSLA 140829P00202500 P 08/29/14 202.5 4.75 6.05
TSLA 140829P00205000 P 08/29/14 205.0 5.80 6.70
TSLA 140829P00207500 P 08/29/14 207.5 6.60 7.45
TSLA 140829P00210000 P 08/29/14 210.0 7.35 9.00
TSLA 140829P00212500 P 08/29/14 212.5 8.15 9.50
TSLA 140829P00215000 P 08/29/14 215.0 8.80 10.45
TSLA 140829P00217500 P 08/29/14 217.5 10.15 11.60
TSLA 140829P00220000 P 08/29/14 220.0 11.40 12.70
TSLA 140829P00222500 P 08/29/14 222.5 12.10 13.90
TSLA 140829P00225000 P 08/29/14 225.0 13.60 14.95
TSLA 140829P00227500 P 08/29/14 227.5 15.60 16.75
TSLA 140829P00230000 P 08/29/14 230.0 16.40 18.20
TSLA 140829P00232500 P 08/29/14 232.5 17.55 19.90
TSLA 140829P00235000 P 08/29/14 235.0 19.30 21.55
TSLA 140829P00237500 P 08/29/14 237.5 20.55 23.40
TSLA 140829P00240000 P 08/29/14 240.0 22.65 25.00
TSLA 140829P00242500 P 08/29/14 242.5 23.95 26.85
TSLA 140829P00245000 P 08/29/14 245.0 26.00 28.50
TSLA 140829P00247500 P 08/29/14 247.5 27.60 30.35
TSLA 140829P00250000 P 08/29/14 250.0 29.90 32.25
TSLA 140829P00252500 P 08/29/14 252.5 32.00 34.25
TSLA 140829P00255000 P 08/29/14 255.0 34.10 36.35
TSLA 140829P00257500 P 08/29/14 257.5 36.05 38.35
TSLA 140829P00260000 P 08/29/14 260.0 37.90 40.50
TSLA 140829P00262500 P 08/29/14 262.5 39.65 42.75
TSLA 140829P00265000 P 08/29/14 265.0 42.55 45.05
TSLA 140829P00270000 P 08/29/14 270.0 46.35 49.35
TSLA 140829P00275000 P 08/29/14 275.0 51.80 54.10
TSLA 140829P00280000 P 08/29/14 280.0 56.25 58.80
TSLA 140829P00285000 P 08/29/14 285.0 60.90 63.95
TSLA 140829P00290000 P 08/29/14 290.0 65.70 68.80
TSLA 140829P00295000 P 08/29/14 295.0 70.55 73.70
TSLA 140829P00300000 P 08/29/14 300.0 75.45 78.60
TSLA 140829P00305000 P 08/29/14 305.0 80.35 83.50
TSLA 140829P00310000 P 08/29/14 310.0 85.30 88.35
TSLA 140829P00315000 P 08/29/14 315.0 90.25 93.35
TSLA 140829P00320000 P 08/29/14 320.0 95.20 98.30
TSLA 140829P00325000 P 08/29/14 325.0 100.15 103.25
TSLA 140829P00330000 P 08/29/14 330.0 105.15 108.25
TSLA 140829P00335000 P 08/29/14 335.0 110.15 113.20
TSLA 140829P00340000 P 08/29/14 340.0 115.10 118.20
TSLA 140905C00187500 C 09/05/14 187.5 37.90 40.25
TSLA 140905C00190000 C 09/05/14 190.0 35.65 38.05
TSLA 140905C00192500 C 09/05/14 192.5 33.75 36.05
TSLA 140905C00195000 C 09/05/14 195.0 31.60 33.90
TSLA 140905C00197500 C 09/05/14 197.5 29.75 32.50
TSLA 140905C00200000 C 09/05/14 200.0 27.80 30.30
TSLA 140905C00202500 C 09/05/14 202.5 26.05 28.20
TSLA 140905C00205000 C 09/05/14 205.0 24.25 26.80
TSLA 140905C00207500 C 09/05/14 207.5 22.45 24.95
TSLA 140905C00210000 C 09/05/14 210.0 20.65 23.15
TSLA 140905C00212500 C 09/05/14 212.5 19.35 21.65
TSLA 140905C00215000 C 09/05/14 215.0 17.95 20.05
TSLA 140905C00217500 C 09/05/14 217.5 16.60 18.15
TSLA 140905C00220000 C 09/05/14 220.0 15.35 17.05
TSLA 140905C00222500 C 09/05/14 222.5 14.30 15.70
TSLA 140905C00225000 C 09/05/14 225.0 13.40 14.20
TSLA 140905C00227500 C 09/05/14 227.5 12.10 13.10
TSLA 140905C00230000 C 09/05/14 230.0 11.25 12.25
TSLA 140905C00232500 C 09/05/14 232.5 9.95 11.20
TSLA 140905C00235000 C 09/05/14 235.0 9.05 10.85
TSLA 140905C00237500 C 09/05/14 237.5 8.25 9.70
TSLA 140905C00240000 C 09/05/14 240.0 7.75 9.00
TSLA 140905C00242500 C 09/05/14 242.5 6.75 7.80
TSLA 140905C00245000 C 09/05/14 245.0 6.10 7.15
TSLA 140905C00247500 C 09/05/14 247.5 5.40 6.75
TSLA 140905C00250000 C 09/05/14 250.0 4.85 6.15
TSLA 140905C00252500 C 09/05/14 252.5 4.45 5.30
TSLA 140905C00255000 C 09/05/14 255.0 3.95 5.05
TSLA 140905C00257500 C 09/05/14 257.5 3.55 4.60
TSLA 140905C00260000 C 09/05/14 260.0 3.20 3.90
TSLA 140905C00262500 C 09/05/14 262.5 2.86 3.70
TSLA 140905C00265000 C 09/05/14 265.0 2.53 3.20
TSLA 140905C00270000 C 09/05/14 270.0 1.97 2.73
TSLA 140905C00275000 C 09/05/14 275.0 1.56 2.22
TSLA 140905C00280000 C 09/05/14 280.0 1.19 1.67
TSLA 140905C00285000 C 09/05/14 285.0 0.89 1.43
TSLA 140905C00290000 C 09/05/14 290.0 0.79 1.11
TSLA 140905C00295000 C 09/05/14 295.0 0.64 0.97
TSLA 140905C00300000 C 09/05/14 300.0 0.52 0.78
TSLA 140905C00305000 C 09/05/14 305.0 0.41 0.71
TSLA 140905C00310000 C 09/05/14 310.0 0.31 0.61
TSLA 140905C00315000 C 09/05/14 315.0 0.09 0.54
TSLA 140905C00320000 C 09/05/14 320.0 0.18 0.48
TSLA 140905C00325000 C 09/05/14 325.0 0.13 0.42
TSLA 140905C00330000 C 09/05/14 330.0 0.09 0.40
TSLA 140905C00335000 C 09/05/14 335.0 0.04 0.37
TSLA 140905P00187500 P 09/05/14 187.5 2.32 3.15
TSLA 140905P00190000 P 09/05/14 190.0 2.66 3.60
TSLA 140905P00192500 P 09/05/14 192.5 3.10 4.10
TSLA 140905P00195000 P 09/05/14 195.0 3.60 4.55
TSLA 140905P00197500 P 09/05/14 197.5 4.10 5.20
TSLA 140905P00200000 P 09/05/14 200.0 4.75 5.80
TSLA 140905P00202500 P 09/05/14 202.5 5.40 6.50
TSLA 140905P00205000 P 09/05/14 205.0 6.05 7.30
TSLA 140905P00207500 P 09/05/14 207.5 6.90 8.15
TSLA 140905P00210000 P 09/05/14 210.0 7.65 9.10
TSLA 140905P00212500 P 09/05/14 212.5 8.60 10.15
TSLA 140905P00215000 P 09/05/14 215.0 9.70 11.10
TSLA 140905P00217500 P 09/05/14 217.5 10.60 12.25
TSLA 140905P00220000 P 09/05/14 220.0 11.70 13.45
TSLA 140905P00222500 P 09/05/14 222.5 12.85 14.35
TSLA 140905P00225000 P 09/05/14 225.0 14.10 15.65
TSLA 140905P00227500 P 09/05/14 227.5 15.90 16.95
TSLA 140905P00230000 P 09/05/14 230.0 16.90 18.65
TSLA 140905P00232500 P 09/05/14 232.5 18.55 20.55
TSLA 140905P00235000 P 09/05/14 235.0 20.10 22.20
TSLA 140905P00237500 P 09/05/14 237.5 21.45 23.90
TSLA 140905P00240000 P 09/05/14 240.0 23.15 25.65
TSLA 140905P00242500 P 09/05/14 242.5 24.75 27.45
TSLA 140905P00245000 P 09/05/14 245.0 26.65 29.40
TSLA 140905P00247500 P 09/05/14 247.5 28.45 31.20
TSLA 140905P00250000 P 09/05/14 250.0 30.70 33.10
TSLA 140905P00252500 P 09/05/14 252.5 32.45 35.10
TSLA 140905P00255000 P 09/05/14 255.0 34.40 37.00
TSLA 140905P00257500 P 09/05/14 257.5 36.55 39.00
TSLA 140905P00260000 P 09/05/14 260.0 38.40 41.00
TSLA 140905P00262500 P 09/05/14 262.5 40.65 43.30
TSLA 140905P00265000 P 09/05/14 265.0 42.80 45.25
TSLA 140905P00270000 P 09/05/14 270.0 47.45 49.70
TSLA 140905P00275000 P 09/05/14 275.0 51.95 54.25
TSLA 140905P00280000 P 09/05/14 280.0 56.40 58.90
TSLA 140905P00285000 P 09/05/14 285.0 60.85 63.60
TSLA 140905P00290000 P 09/05/14 290.0 66.05 68.90
TSLA 140905P00295000 P 09/05/14 295.0 70.80 73.75
TSLA 140905P00300000 P 09/05/14 300.0 75.65 78.85
TSLA 140905P00305000 P 09/05/14 305.0 80.50 83.70
TSLA 140905P00310000 P 09/05/14 310.0 85.45 88.60
TSLA 140905P00315000 P 09/05/14 315.0 90.35 93.50
TSLA 140905P00320000 P 09/05/14 320.0 95.30 98.45
TSLA 140905P00325000 P 09/05/14 325.0 100.30 103.50
TSLA 140905P00330000 P 09/05/14 330.0 105.25 108.40
TSLA 140905P00335000 P 09/05/14 335.0 110.20 113.60
TSLA 140912C00190000 C 09/12/14 190.0 35.60 38.95
TSLA 140912C00192500 C 09/12/14 192.5 34.25 37.10
TSLA 140912C00195000 C 09/12/14 195.0 32.15 34.90
TSLA 140912C00197500 C 09/12/14 197.5 30.05 33.15
TSLA 140912C00200000 C 09/12/14 200.0 28.45 31.25
TSLA 140912C00202500 C 09/12/14 202.5 26.65 29.25
TSLA 140912C00205000 C 09/12/14 205.0 24.90 27.50
TSLA 140912C00207500 C 09/12/14 207.5 23.15 26.05
TSLA 140912C00210000 C 09/12/14 210.0 21.65 24.30
TSLA 140912C00212500 C 09/12/14 212.5 20.10 23.00
TSLA 140912C00215000 C 09/12/14 215.0 18.55 21.50
TSLA 140912C00217500 C 09/12/14 217.5 17.40 19.60
TSLA 140912C00220000 C 09/12/14 220.0 15.85 18.20
TSLA 140912C00222500 C 09/12/14 222.5 14.80 17.10
TSLA 140912C00225000 C 09/12/14 225.0 13.75 15.35
TSLA 140912C00227500 C 09/12/14 227.5 12.65 14.45
TSLA 140912C00230000 C 09/12/14 230.0 11.45 13.40
TSLA 140912C00232500 C 09/12/14 232.5 10.15 12.45
TSLA 140912C00235000 C 09/12/14 235.0 9.60 11.50
TSLA 140912C00237500 C 09/12/14 237.5 8.90 10.70
TSLA 140912C00240000 C 09/12/14 240.0 8.10 9.70
TSLA 140912C00242500 C 09/12/14 242.5 7.35 9.00
TSLA 140912C00245000 C 09/12/14 245.0 6.75 8.25
TSLA 140912C00247500 C 09/12/14 247.5 5.85 7.55
TSLA 140912C00250000 C 09/12/14 250.0 5.45 6.75
TSLA 140912C00252500 C 09/12/14 252.5 4.80 6.30
TSLA 140912C00255000 C 09/12/14 255.0 4.45 5.45
TSLA 140912C00257500 C 09/12/14 257.5 4.00 5.00
TSLA 140912C00260000 C 09/12/14 260.0 3.55 4.75
TSLA 140912C00262500 C 09/12/14 262.5 3.20 4.15
TSLA 140912C00265000 C 09/12/14 265.0 3.00 4.00
TSLA 140912C00267500 C 09/12/14 267.5 2.52 3.65
TSLA 140912C00270000 C 09/12/14 270.0 2.23 3.25
TSLA 140912C00275000 C 09/12/14 275.0 1.92 2.72
TSLA 140912C00280000 C 09/12/14 280.0 0.42 2.99
TSLA 140912C00290000 C 09/12/14 290.0 0.92 2.80
TSLA 140912C00300000 C 09/12/14 300.0 0.49 2.20
TSLA 140912P00190000 P 09/12/14 190.0 3.35 5.40
TSLA 140912P00192500 P 09/12/14 192.5 3.55 5.65
TSLA 140912P00195000 P 09/12/14 195.0 4.15 5.95
TSLA 140912P00197500 P 09/12/14 197.5 4.70 6.65
TSLA 140912P00200000 P 09/12/14 200.0 5.30 6.45
TSLA 140912P00202500 P 09/12/14 202.5 6.05 7.20
TSLA 140912P00205000 P 09/12/14 205.0 6.75 8.10
TSLA 140912P00207500 P 09/12/14 207.5 7.55 8.95
TSLA 140912P00210000 P 09/12/14 210.0 8.50 9.90
TSLA 140912P00212500 P 09/12/14 212.5 9.40 10.85
TSLA 140912P00215000 P 09/12/14 215.0 10.30 12.90
TSLA 140912P00217500 P 09/12/14 217.5 11.45 13.10
TSLA 140912P00220000 P 09/12/14 220.0 12.60 14.30
TSLA 140912P00222500 P 09/12/14 222.5 13.80 15.60
TSLA 140912P00225000 P 09/12/14 225.0 15.00 17.55
TSLA 140912P00227500 P 09/12/14 227.5 16.70 18.20
TSLA 140912P00230000 P 09/12/14 230.0 17.60 20.40
TSLA 140912P00232500 P 09/12/14 232.5 18.95 21.45
TSLA 140912P00235000 P 09/12/14 235.0 20.90 23.00
TSLA 140912P00237500 P 09/12/14 237.5 22.10 24.90
TSLA 140912P00240000 P 09/12/14 240.0 23.90 26.40
TSLA 140912P00242500 P 09/12/14 242.5 25.45 28.25
TSLA 140912P00245000 P 09/12/14 245.0 27.45 30.05
TSLA 140912P00247500 P 09/12/14 247.5 29.00 32.05
TSLA 140912P00250000 P 09/12/14 250.0 30.75 33.95
TSLA 140912P00252500 P 09/12/14 252.5 32.85 35.60
TSLA 140912P00255000 P 09/12/14 255.0 34.80 37.60
TSLA 140912P00257500 P 09/12/14 257.5 36.80 39.85
TSLA 140912P00260000 P 09/12/14 260.0 38.90 41.65
TSLA 140912P00262500 P 09/12/14 262.5 41.35 43.75
TSLA 140912P00265000 P 09/12/14 265.0 43.15 45.85
TSLA 140912P00267500 P 09/12/14 267.5 45.05 48.00
TSLA 140912P00270000 P 09/12/14 270.0 47.35 50.45
TSLA 140912P00275000 P 09/12/14 275.0 51.70 54.95
TSLA 140912P00280000 P 09/12/14 280.0 56.35 60.00
TSLA 140912P00290000 P 09/12/14 290.0 65.60 70.00
TSLA 140912P00300000 P 09/12/14 300.0 75.25 79.80
TSLA 140920C00002500 C 09/20/14 2.5 219.20 223.25
TSLA 140920C00005000 C 09/20/14 5.0 216.90 220.75
TSLA 140920C00007500 C 09/20/14 7.5 214.20 218.25
TSLA 140920C00010000 C 09/20/14 10.0 211.70 215.75
TSLA 140920C00012500 C 09/20/14 12.5 209.20 213.25
TSLA 140920C00015000 C 09/20/14 15.0 206.70 210.75
TSLA 140920C00017500 C 09/20/14 17.5 204.20 208.10
TSLA 140920C00020000 C 09/20/14 20.0 201.90 205.65
TSLA 140920C00022500 C 09/20/14 22.5 199.20 203.25
TSLA 140920C00025000 C 09/20/14 25.0 196.90 200.75
TSLA 140920C00030000 C 09/20/14 30.0 192.10 195.60
TSLA 140920C00035000 C 09/20/14 35.0 186.90 190.75
TSLA 140920C00040000 C 09/20/14 40.0 181.90 185.75
TSLA 140920C00045000 C 09/20/14 45.0 176.90 180.75
TSLA 140920C00050000 C 09/20/14 50.0 171.90 175.75
TSLA 140920C00055000 C 09/20/14 55.0 166.90 170.75
TSLA 140920C00060000 C 09/20/14 60.0 161.90 165.75
TSLA 140920C00065000 C 09/20/14 65.0 156.90 160.75
TSLA 140920C00070000 C 09/20/14 70.0 151.70 155.80
TSLA 140920C00075000 C 09/20/14 75.0 146.75 150.75
TSLA 140920C00080000 C 09/20/14 80.0 141.70 145.75
TSLA 140920C00085000 C 09/20/14 85.0 136.50 140.75
TSLA 140920C00090000 C 09/20/14 90.0 131.90 135.75
TSLA 140920C00095000 C 09/20/14 95.0 127.15 130.60
TSLA 140920C00100000 C 09/20/14 100.0 122.20 125.60
TSLA 140920C00105000 C 09/20/14 105.0 117.25 120.10
TSLA 140920C00110000 C 09/20/14 110.0 112.10 115.25
TSLA 140920C00115000 C 09/20/14 115.0 107.25 110.25
TSLA 140920C00120000 C 09/20/14 120.0 102.15 105.25
TSLA 140920C00125000 C 09/20/14 125.0 97.15 100.25
TSLA 140920C00130000 C 09/20/14 130.0 92.25 95.15
TSLA 140920C00135000 C 09/20/14 135.0 87.25 90.20
TSLA 140920C00140000 C 09/20/14 140.0 82.30 85.25
TSLA 140920C00145000 C 09/20/14 145.0 77.35 80.35
TSLA 140920C00150000 C 09/20/14 150.0 72.50 75.45
TSLA 140920C00155000 C 09/20/14 155.0 67.60 70.60
TSLA 140920C00160000 C 09/20/14 160.0 62.90 65.80
TSLA 140920C00165000 C 09/20/14 165.0 58.10 61.05
TSLA 140920C00170000 C 09/20/14 170.0 53.60 56.25
TSLA 140920C00175000 C 09/20/14 175.0 49.45 52.25
TSLA 140920C00180000 C 09/20/14 180.0 44.90 47.10
TSLA 140920C00185000 C 09/20/14 185.0 40.75 42.65
TSLA 140920C00190000 C 09/20/14 190.0 37.05 38.75
TSLA 140920C00195000 C 09/20/14 195.0 32.75 34.75
TSLA 140920C00200000 C 09/20/14 200.0 29.30 31.65
TSLA 140920C00205000 C 09/20/14 205.0 26.20 27.75
TSLA 140920C00210000 C 09/20/14 210.0 22.65 24.30
TSLA 140920C00215000 C 09/20/14 215.0 20.05 20.80
TSLA 140920C00220000 C 09/20/14 220.0 17.55 18.00
TSLA 140920C00225000 C 09/20/14 225.0 15.30 15.75
TSLA 140920C00230000 C 09/20/14 230.0 12.95 13.70
TSLA 140920C00235000 C 09/20/14 235.0 11.05 11.45
TSLA 140920C00240000 C 09/20/14 240.0 9.25 10.00
TSLA 140920C00245000 C 09/20/14 245.0 7.85 8.30
TSLA 140920C00250000 C 09/20/14 250.0 6.55 6.95
TSLA 140920C00255000 C 09/20/14 255.0 5.40 5.80
TSLA 140920C00260000 C 09/20/14 260.0 4.50 4.85
TSLA 140920C00265000 C 09/20/14 265.0 3.75 4.00
TSLA 140920C00270000 C 09/20/14 270.0 3.10 3.40
TSLA 140920C00275000 C 09/20/14 275.0 2.65 2.82
TSLA 140920C00280000 C 09/20/14 280.0 2.07 2.41
TSLA 140920C00285000 C 09/20/14 285.0 1.68 1.88
TSLA 140920C00290000 C 09/20/14 290.0 1.50 1.69
TSLA 140920C00295000 C 09/20/14 295.0 1.13 1.33
TSLA 140920C00300000 C 09/20/14 300.0 1.00 1.07
TSLA 140920C00305000 C 09/20/14 305.0 0.70 0.94
TSLA 140920C00310000 C 09/20/14 310.0 0.61 0.75
TSLA 140920C00315000 C 09/20/14 315.0 0.43 0.70
TSLA 140920C00320000 C 09/20/14 320.0 0.41 0.53
TSLA 140920C00325000 C 09/20/14 325.0 0.27 0.48
TSLA 140920C00330000 C 09/20/14 330.0 0.24 0.53
TSLA 140920C00335000 C 09/20/14 335.0 0.20 0.36
TSLA 140920C00340000 C 09/20/14 340.0 0.00 0.41
TSLA 140920C00345000 C 09/20/14 345.0 0.10 0.45
TSLA 140920C00350000 C 09/20/14 350.0 0.12 0.25
TSLA 140920C00355000 C 09/20/14 355.0 0.04 0.24
TSLA 140920C00360000 C 09/20/14 360.0 0.10 0.29
TSLA 140920C00365000 C 09/20/14 365.0 0.01 0.36
TSLA 140920C00370000 C 09/20/14 370.0 0.00 0.31
TSLA 140920C00375000 C 09/20/14 375.0 0.00 0.28
TSLA 140920C00380000 C 09/20/14 380.0 0.00 0.32
TSLA 140920C00385000 C 09/20/14 385.0 0.02 0.20
TSLA 140920C00390000 C 09/20/14 390.0 0.00 0.30
TSLA 140920C00395000 C 09/20/14 395.0 0.02 0.29
TSLA 140920C00400000 C 09/20/14 400.0 0.00 0.25
TSLA 140920C00405000 C 09/20/14 405.0 0.00 0.28
TSLA 140920C00410000 C 09/20/14 410.0 0.00 0.25
TSLA 140920C00415000 C 09/20/14 415.0 0.00 0.25
TSLA 140920C00420000 C 09/20/14 420.0 0.00 0.25
TSLA 140920C00425000 C 09/20/14 425.0 0.00 0.25
TSLA 140920C00430000 C 09/20/14 430.0 0.00 0.25
TSLA 140920C00435000 C 09/20/14 435.0 0.00 0.25
TSLA 140920C00440000 C 09/20/14 440.0 0.00 0.25
TSLA 140920C00445000 C 09/20/14 445.0 0.00 0.24
TSLA 140920C00450000 C 09/20/14 450.0 0.00 0.21
TSLA 140920C00455000 C 09/20/14 455.0 0.00 0.21
TSLA 140920C00460000 C 09/20/14 460.0 0.00 0.19
TSLA 140920C00465000 C 09/20/14 465.0 0.00 0.17
TSLA 140920C00470000 C 09/20/14 470.0 0.00 0.14
TSLA 140920C00475000 C 09/20/14 475.0 0.00 0.15
TSLA 140920C00480000 C 09/20/14 480.0 0.00 0.15
TSLA 140920C00485000 C 09/20/14 485.0 0.00 0.14
TSLA 140920C00490000 C 09/20/14 490.0 0.00 0.14
TSLA 140920C00495000 C 09/20/14 495.0 0.00 0.14
TSLA 140920C00500000 C 09/20/14 500.0 0.01 0.02
TSLA 140920C00505000 C 09/20/14 505.0 0.00 0.02
TSLA 140920C00510000 C 09/20/14 510.0 0.00 0.02
TSLA 140920C00515000 C 09/20/14 515.0 0.00 0.14
TSLA 140920P00002500 P 09/20/14 2.5 0.00 0.93
TSLA 140920P00005000 P 09/20/14 5.0 0.00 0.93
TSLA 140920P00007500 P 09/20/14 7.5 0.00 0.25
TSLA 140920P00010000 P 09/20/14 10.0 0.00 0.25
TSLA 140920P00012500 P 09/20/14 12.5 0.00 0.25
TSLA 140920P00015000 P 09/20/14 15.0 0.00 0.25
TSLA 140920P00017500 P 09/20/14 17.5 0.00 0.25
TSLA 140920P00020000 P 09/20/14 20.0 0.00 0.92
TSLA 140920P00022500 P 09/20/14 22.5 0.00 0.25
TSLA 140920P00025000 P 09/20/14 25.0 0.00 0.25
TSLA 140920P00030000 P 09/20/14 30.0 0.00 0.25
TSLA 140920P00035000 P 09/20/14 35.0 0.00 0.09
TSLA 140920P00040000 P 09/20/14 40.0 0.00 0.25
TSLA 140920P00045000 P 09/20/14 45.0 0.00 0.13
TSLA 140920P00050000 P 09/20/14 50.0 0.00 0.13
TSLA 140920P00055000 P 09/20/14 55.0 0.00 0.13
TSLA 140920P00060000 P 09/20/14 60.0 0.00 0.14
TSLA 140920P00065000 P 09/20/14 65.0 0.00 0.14
TSLA 140920P00070000 P 09/20/14 70.0 0.00 0.50
TSLA 140920P00075000 P 09/20/14 75.0 0.00 0.41
TSLA 140920P00080000 P 09/20/14 80.0 0.00 0.05
TSLA 140920P00085000 P 09/20/14 85.0 0.00 0.05
TSLA 140920P00090000 P 09/20/14 90.0 0.00 0.05
TSLA 140920P00095000 P 09/20/14 95.0 0.01 0.13
TSLA 140920P00100000 P 09/20/14 100.0 0.00 0.10
TSLA 140920P00105000 P 09/20/14 105.0 0.00 0.10
TSLA 140920P00110000 P 09/20/14 110.0 0.00 0.10
TSLA 140920P00115000 P 09/20/14 115.0 0.00 0.21
TSLA 140920P00120000 P 09/20/14 120.0 0.05 0.17
TSLA 140920P00125000 P 09/20/14 125.0 0.00 0.25
TSLA 140920P00130000 P 09/20/14 130.0 0.06 0.12
TSLA 140920P00135000 P 09/20/14 135.0 0.10 0.26
TSLA 140920P00140000 P 09/20/14 140.0 0.10 0.30
TSLA 140920P00145000 P 09/20/14 145.0 0.25 0.49
TSLA 140920P00150000 P 09/20/14 150.0 0.37 0.59
TSLA 140920P00155000 P 09/20/14 155.0 0.54 0.77
TSLA 140920P00160000 P 09/20/14 160.0 0.50 1.00
TSLA 140920P00165000 P 09/20/14 165.0 1.00 1.20
TSLA 140920P00170000 P 09/20/14 170.0 1.31 1.72
TSLA 140920P00175000 P 09/20/14 175.0 1.90 2.00
TSLA 140920P00180000 P 09/20/14 180.0 2.40 2.65
TSLA 140920P00185000 P 09/20/14 185.0 3.05 3.70
TSLA 140920P00190000 P 09/20/14 190.0 4.00 4.70
TSLA 140920P00195000 P 09/20/14 195.0 5.05 5.40
TSLA 140920P00200000 P 09/20/14 200.0 6.40 6.75
TSLA 140920P00205000 P 09/20/14 205.0 8.00 8.45
TSLA 140920P00210000 P 09/20/14 210.0 9.85 10.25
TSLA 140920P00215000 P 09/20/14 215.0 11.95 12.35
TSLA 140920P00220000 P 09/20/14 220.0 14.25 14.65
TSLA 140920P00225000 P 09/20/14 225.0 16.80 17.25
TSLA 140920P00230000 P 09/20/14 230.0 19.60 20.00
TSLA 140920P00235000 P 09/20/14 235.0 22.65 23.30
TSLA 140920P00240000 P 09/20/14 240.0 25.95 26.55
TSLA 140920P00245000 P 09/20/14 245.0 29.25 30.00
TSLA 140920P00250000 P 09/20/14 250.0 32.65 33.75
TSLA 140920P00255000 P 09/20/14 255.0 36.25 38.55
TSLA 140920P00260000 P 09/20/14 260.0 40.05 42.35
TSLA 140920P00265000 P 09/20/14 265.0 44.45 46.70
TSLA 140920P00270000 P 09/20/14 270.0 48.75 50.90
TSLA 140920P00275000 P 09/20/14 275.0 52.60 55.40
TSLA 140920P00280000 P 09/20/14 280.0 57.60 59.80
TSLA 140920P00285000 P 09/20/14 285.0 62.25 64.45
TSLA 140920P00290000 P 09/20/14 290.0 66.65 69.65
TSLA 140920P00295000 P 09/20/14 295.0 71.35 73.65
TSLA 140920P00300000 P 09/20/14 300.0 76.20 79.10
TSLA 140920P00305000 P 09/20/14 305.0 80.90 84.00
TSLA 140920P00310000 P 09/20/14 310.0 85.75 88.70
TSLA 140920P00315000 P 09/20/14 315.0 90.60 93.60
TSLA 140920P00320000 P 09/20/14 320.0 95.50 98.50
TSLA 140920P00325000 P 09/20/14 325.0 100.65 103.00
TSLA 140920P00330000 P 09/20/14 330.0 105.40 108.35
TSLA 140920P00335000 P 09/20/14 335.0 110.30 113.30
TSLA 140920P00340000 P 09/20/14 340.0 115.25 118.25
TSLA 140920P00345000 P 09/20/14 345.0 120.25 123.20
TSLA 140920P00350000 P 09/20/14 350.0 125.20 128.15
TSLA 140920P00355000 P 09/20/14 355.0 130.15 133.10
TSLA 140920P00360000 P 09/20/14 360.0 135.15 138.10
TSLA 140920P00365000 P 09/20/14 365.0 140.15 143.10
TSLA 140920P00370000 P 09/20/14 370.0 145.10 148.05
TSLA 140920P00375000 P 09/20/14 375.0 150.10 153.05
TSLA 140920P00380000 P 09/20/14 380.0 155.10 158.25
TSLA 140920P00385000 P 09/20/14 385.0 160.10 163.55
TSLA 140920P00390000 P 09/20/14 390.0 165.05 168.25
TSLA 140920P00395000 P 09/20/14 395.0 170.05 173.20
TSLA 140920P00400000 P 09/20/14 400.0 175.05 178.20
TSLA 140920P00405000 P 09/20/14 405.0 179.90 183.50
TSLA 140920P00410000 P 09/20/14 410.0 184.90 188.25
TSLA 140920P00415000 P 09/20/14 415.0 189.90 193.60
TSLA 140920P00420000 P 09/20/14 420.0 194.90 198.15
TSLA 140920P00425000 P 09/20/14 425.0 199.90 203.15
TSLA 140920P00430000 P 09/20/14 430.0 205.00 208.15
TSLA 140920P00435000 P 09/20/14 435.0 210.00 213.20
TSLA 140920P00440000 P 09/20/14 440.0 215.00 218.50
TSLA 140920P00445000 P 09/20/14 445.0 220.00 223.20
TSLA 140920P00450000 P 09/20/14 450.0 224.85 228.15
TSLA 140920P00455000 P 09/20/14 455.0 229.85 233.45
TSLA 140920P00460000 P 09/20/14 460.0 234.85 238.55
TSLA 140920P00465000 P 09/20/14 465.0 239.85 243.55
TSLA 140920P00470000 P 09/20/14 470.0 244.85 248.15
TSLA 140920P00475000 P 09/20/14 475.0 249.85 253.15
TSLA 140920P00480000 P 09/20/14 480.0 254.85 258.50
TSLA 140920P00485000 P 09/20/14 485.0 259.85 262.95
TSLA 140920P00490000 P 09/20/14 490.0 264.85 268.50
TSLA 140920P00495000 P 09/20/14 495.0 269.50 273.05
TSLA 140920P00500000 P 09/20/14 500.0 274.40 278.00
TSLA 140920P00505000 P 09/20/14 505.0 279.30 283.50
TSLA 140920P00510000 P 09/20/14 510.0 284.30 288.65
TSLA 140920P00515000 P 09/20/14 515.0 289.40 293.15
TSLA 141220C00045000 C 12/20/14 45.0 176.85 180.60
TSLA 141220C00050000 C 12/20/14 50.0 171.60 175.75
TSLA 141220C00055000 C 12/20/14 55.0 166.55 170.70
TSLA 141220C00060000 C 12/20/14 60.0 162.00 165.25
TSLA 141220C00065000 C 12/20/14 65.0 156.65 160.25
TSLA 141220C00070000 C 12/20/14 70.0 151.70 155.25
TSLA 141220C00075000 C 12/20/14 75.0 146.70 150.25
TSLA 141220C00080000 C 12/20/14 80.0 142.00 145.25
TSLA 141220C00085000 C 12/20/14 85.0 137.05 140.25
TSLA 141220C00090000 C 12/20/14 90.0 131.70 135.10
TSLA 141220C00095000 C 12/20/14 95.0 126.95 130.10
TSLA 141220C00100000 C 12/20/14 100.0 121.95 125.10
TSLA 141220C00105000 C 12/20/14 105.0 116.95 120.15
TSLA 141220C00110000 C 12/20/14 110.0 111.90 115.20
TSLA 141220C00115000 C 12/20/14 115.0 107.20 110.30
TSLA 141220C00120000 C 12/20/14 120.0 102.80 105.40
TSLA 141220C00125000 C 12/20/14 125.0 97.35 100.60
TSLA 141220C00130000 C 12/20/14 130.0 92.45 95.80
TSLA 141220C00135000 C 12/20/14 135.0 87.70 91.05
TSLA 141220C00140000 C 12/20/14 140.0 83.20 86.35
TSLA 141220C00145000 C 12/20/14 145.0 78.70 81.75
TSLA 141220C00150000 C 12/20/14 150.0 74.20 77.30
TSLA 141220C00155000 C 12/20/14 155.0 69.75 73.25
TSLA 141220C00160000 C 12/20/14 160.0 66.00 68.30
TSLA 141220C00165000 C 12/20/14 165.0 61.80 64.00
TSLA 141220C00170000 C 12/20/14 170.0 57.70 59.85
TSLA 141220C00175000 C 12/20/14 175.0 53.75 56.30
TSLA 141220C00180000 C 12/20/14 180.0 49.95 52.05
TSLA 141220C00185000 C 12/20/14 185.0 46.05 48.35
TSLA 141220C00190000 C 12/20/14 190.0 42.55 44.90
TSLA 141220C00195000 C 12/20/14 195.0 39.25 41.55
TSLA 141220C00200000 C 12/20/14 200.0 36.20 38.30
TSLA 141220C00205000 C 12/20/14 205.0 33.45 35.45
TSLA 141220C00210000 C 12/20/14 210.0 31.50 32.50
TSLA 141220C00215000 C 12/20/14 215.0 28.55 29.85
TSLA 141220C00220000 C 12/20/14 220.0 26.20 27.30
TSLA 141220C00225000 C 12/20/14 225.0 24.05 24.60
TSLA 141220C00230000 C 12/20/14 230.0 21.75 22.85
TSLA 141220C00235000 C 12/20/14 235.0 19.90 20.80
TSLA 141220C00240000 C 12/20/14 240.0 18.00 18.90
TSLA 141220C00245000 C 12/20/14 245.0 15.75 17.35
TSLA 141220C00250000 C 12/20/14 250.0 15.00 15.45
TSLA 141220C00255000 C 12/20/14 255.0 12.70 14.15
TSLA 141220C00260000 C 12/20/14 260.0 11.40 12.85
TSLA 141220C00265000 C 12/20/14 265.0 10.85 11.45
TSLA 141220C00270000 C 12/20/14 270.0 9.25 10.60
TSLA 141220C00275000 C 12/20/14 275.0 8.45 9.40
TSLA 141220C00280000 C 12/20/14 280.0 7.40 8.55
TSLA 141220C00285000 C 12/20/14 285.0 6.70 7.65
TSLA 141220C00290000 C 12/20/14 290.0 6.10 6.90
TSLA 141220C00295000 C 12/20/14 295.0 5.30 6.25
TSLA 141220C00300000 C 12/20/14 300.0 5.05 5.60
TSLA 141220C00305000 C 12/20/14 305.0 4.35 5.05
TSLA 141220C00310000 C 12/20/14 310.0 3.80 4.50
TSLA 141220C00315000 C 12/20/14 315.0 3.50 4.05
TSLA 141220C00320000 C 12/20/14 320.0 3.15 3.65
TSLA 141220C00325000 C 12/20/14 325.0 2.73 3.25
TSLA 141220C00330000 C 12/20/14 330.0 2.44 3.00
TSLA 141220C00335000 C 12/20/14 335.0 2.24 2.68
TSLA 141220C00340000 C 12/20/14 340.0 1.92 2.44
TSLA 141220C00345000 C 12/20/14 345.0 1.70 2.23
TSLA 141220C00350000 C 12/20/14 350.0 1.47 2.05
TSLA 141220C00355000 C 12/20/14 355.0 1.51 1.88
TSLA 141220C00360000 C 12/20/14 360.0 1.17 1.74
TSLA 141220C00365000 C 12/20/14 365.0 1.18 1.61
TSLA 141220C00370000 C 12/20/14 370.0 1.04 1.48
TSLA 141220C00375000 C 12/20/14 375.0 0.95 1.33
TSLA 141220C00380000 C 12/20/14 380.0 0.82 1.22
TSLA 141220C00385000 C 12/20/14 385.0 0.76 1.13
TSLA 141220C00390000 C 12/20/14 390.0 0.63 1.05
TSLA 141220C00395000 C 12/20/14 395.0 0.54 0.97
TSLA 141220C00400000 C 12/20/14 400.0 0.49 0.91
TSLA 141220C00405000 C 12/20/14 405.0 0.40 0.85
TSLA 141220C00410000 C 12/20/14 410.0 0.34 0.80
TSLA 141220C00415000 C 12/20/14 415.0 0.36 0.75
TSLA 141220C00420000 C 12/20/14 420.0 0.30 0.71
TSLA 141220C00425000 C 12/20/14 425.0 0.20 0.67
TSLA 141220C00430000 C 12/20/14 430.0 0.22 0.64
TSLA 141220C00435000 C 12/20/14 435.0 0.13 0.61
TSLA 141220C00440000 C 12/20/14 440.0 0.11 0.58
TSLA 141220C00445000 C 12/20/14 445.0 0.14 0.55
TSLA 141220C00450000 C 12/20/14 450.0 0.06 0.53
TSLA 141220C00455000 C 12/20/14 455.0 0.04 0.51
TSLA 141220C00460000 C 12/20/14 460.0 0.13 0.43
TSLA 141220C00465000 C 12/20/14 465.0 0.11 0.47
TSLA 141220C00470000 C 12/20/14 470.0 0.09 0.45
TSLA 141220C00475000 C 12/20/14 475.0 0.04 0.44
TSLA 141220C00480000 C 12/20/14 480.0 0.03 0.38
TSLA 141220P00045000 P 12/20/14 45.0 0.00 0.02
TSLA 141220P00050000 P 12/20/14 50.0 0.00 0.02
TSLA 141220P00055000 P 12/20/14 55.0 0.00 1.08
TSLA 141220P00060000 P 12/20/14 60.0 0.00 0.13
TSLA 141220P00065000 P 12/20/14 65.0 0.00 0.14
TSLA 141220P00070000 P 12/20/14 70.0 0.00 0.15
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.16
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.23
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.25
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.40
TSLA 141220P00095000 P 12/20/14 95.0 0.00 0.30
TSLA 141220P00100000 P 12/20/14 100.0 0.06 0.35
TSLA 141220P00105000 P 12/20/14 105.0 0.08 0.56
TSLA 141220P00110000 P 12/20/14 110.0 0.16 0.47
TSLA 141220P00115000 P 12/20/14 115.0 0.26 0.55
TSLA 141220P00120000 P 12/20/14 120.0 0.37 0.67
TSLA 141220P00125000 P 12/20/14 125.0 0.62 0.93
TSLA 141220P00130000 P 12/20/14 130.0 0.88 1.14
TSLA 141220P00135000 P 12/20/14 135.0 1.08 1.47
TSLA 141220P00140000 P 12/20/14 140.0 0.61 1.96
TSLA 141220P00145000 P 12/20/14 145.0 1.89 2.19
TSLA 141220P00150000 P 12/20/14 150.0 2.31 2.75
TSLA 141220P00155000 P 12/20/14 155.0 2.72 3.30
TSLA 141220P00160000 P 12/20/14 160.0 3.45 4.10
TSLA 141220P00165000 P 12/20/14 165.0 4.25 4.95
TSLA 141220P00170000 P 12/20/14 170.0 5.20 5.85
TSLA 141220P00175000 P 12/20/14 175.0 6.25 6.90
TSLA 141220P00180000 P 12/20/14 180.0 7.45 8.00
TSLA 141220P00185000 P 12/20/14 185.0 8.75 9.50
TSLA 141220P00190000 P 12/20/14 190.0 10.40 11.00
TSLA 141220P00195000 P 12/20/14 195.0 12.10 12.90
TSLA 141220P00200000 P 12/20/14 200.0 14.20 14.70
TSLA 141220P00205000 P 12/20/14 205.0 16.15 16.90
TSLA 141220P00210000 P 12/20/14 210.0 18.50 18.85
TSLA 141220P00215000 P 12/20/14 215.0 20.50 21.30
TSLA 141220P00220000 P 12/20/14 220.0 23.30 23.85
TSLA 141220P00225000 P 12/20/14 225.0 25.40 26.50
TSLA 141220P00230000 P 12/20/14 230.0 28.35 29.50
TSLA 141220P00235000 P 12/20/14 235.0 30.80 32.75
TSLA 141220P00240000 P 12/20/14 240.0 34.20 36.45
TSLA 141220P00245000 P 12/20/14 245.0 37.30 39.80
TSLA 141220P00250000 P 12/20/14 250.0 41.10 43.15
TSLA 141220P00255000 P 12/20/14 255.0 44.10 46.80
TSLA 141220P00260000 P 12/20/14 260.0 47.85 50.50
TSLA 141220P00265000 P 12/20/14 265.0 52.00 54.30
TSLA 141220P00270000 P 12/20/14 270.0 55.60 58.20
TSLA 141220P00275000 P 12/20/14 275.0 59.45 62.15
TSLA 141220P00280000 P 12/20/14 280.0 63.90 66.00
TSLA 141220P00285000 P 12/20/14 285.0 67.85 70.40
TSLA 141220P00290000 P 12/20/14 290.0 71.85 74.60
TSLA 141220P00295000 P 12/20/14 295.0 76.40 78.70
TSLA 141220P00300000 P 12/20/14 300.0 80.75 83.05
TSLA 141220P00305000 P 12/20/14 305.0 85.10 87.45
TSLA 141220P00310000 P 12/20/14 310.0 89.85 91.95
TSLA 141220P00315000 P 12/20/14 315.0 94.30 96.60
TSLA 141220P00320000 P 12/20/14 320.0 98.85 101.10
TSLA 141220P00325000 P 12/20/14 325.0 103.60 105.70
TSLA 141220P00330000 P 12/20/14 330.0 108.25 110.60
TSLA 141220P00335000 P 12/20/14 335.0 112.50 115.55
TSLA 141220P00340000 P 12/20/14 340.0 117.40 120.35
TSLA 141220P00345000 P 12/20/14 345.0 122.10 125.55
TSLA 141220P00350000 P 12/20/14 350.0 126.95 130.35
TSLA 141220P00355000 P 12/20/14 355.0 131.85 135.00
TSLA 141220P00360000 P 12/20/14 360.0 136.70 139.75
TSLA 141220P00365000 P 12/20/14 365.0 141.55 144.55
TSLA 141220P00370000 P 12/20/14 370.0 146.40 149.70
TSLA 141220P00375000 P 12/20/14 375.0 151.30 154.50
TSLA 141220P00380000 P 12/20/14 380.0 156.20 159.40
TSLA 141220P00385000 P 12/20/14 385.0 161.10 164.30
TSLA 141220P00390000 P 12/20/14 390.0 166.00 169.20
TSLA 141220P00395000 P 12/20/14 395.0 170.95 174.10
TSLA 141220P00400000 P 12/20/14 400.0 175.85 178.95
TSLA 141220P00405000 P 12/20/14 405.0 180.80 183.95
TSLA 141220P00410000 P 12/20/14 410.0 185.75 188.80
TSLA 141220P00415000 P 12/20/14 415.0 190.70 193.75
TSLA 141220P00420000 P 12/20/14 420.0 195.65 198.70
TSLA 141220P00425000 P 12/20/14 425.0 200.60 203.70
TSLA 141220P00430000 P 12/20/14 430.0 205.55 208.65
TSLA 141220P00435000 P 12/20/14 435.0 210.50 213.60
TSLA 141220P00440000 P 12/20/14 440.0 215.50 218.55
TSLA 141220P00445000 P 12/20/14 445.0 220.45 223.55
TSLA 141220P00450000 P 12/20/14 450.0 225.40 228.50
TSLA 141220P00455000 P 12/20/14 455.0 230.40 233.45
TSLA 141220P00460000 P 12/20/14 460.0 235.35 238.45
TSLA 141220P00465000 P 12/20/14 465.0 240.35 243.40
TSLA 141220P00470000 P 12/20/14 470.0 245.30 248.40
TSLA 141220P00475000 P 12/20/14 475.0 250.30 253.35
TSLA 141220P00480000 P 12/20/14 480.0 255.25 258.35
TSLA 150117C00010000 C 01/17/15 10.0 212.20 215.60
TSLA 150117C00012500 C 01/17/15 12.5 209.20 213.25
TSLA 150117C00015000 C 01/17/15 15.0 206.90 210.70
TSLA 150117C00018000 C 01/17/15 18.0 204.25 207.40
TSLA 150117C00020000 C 01/17/15 20.0 202.15 205.45
TSLA 150117C00023000 C 01/17/15 23.0 199.20 202.60
TSLA 150117C00025000 C 01/17/15 25.0 197.40 200.50
TSLA 150117C00028000 C 01/17/15 28.0 193.90 197.75
TSLA 150117C00030000 C 01/17/15 30.0 192.20 195.60
TSLA 150117C00032000 C 01/17/15 32.0 189.90 193.75
TSLA 150117C00035000 C 01/17/15 35.0 187.20 190.50
TSLA 150117C00037000 C 01/17/15 37.0 185.20 188.60
TSLA 150117C00040000 C 01/17/15 40.0 182.15 185.60
TSLA 150117C00042000 C 01/17/15 42.0 180.20 183.60
TSLA 150117C00045000 C 01/17/15 45.0 176.90 180.70
TSLA 150117C00047000 C 01/17/15 47.0 174.90 178.65
TSLA 150117C00050000 C 01/17/15 50.0 172.20 175.60
TSLA 150117C00052500 C 01/17/15 52.5 169.40 173.20
TSLA 150117C00055000 C 01/17/15 55.0 167.00 170.25
TSLA 150117C00057500 C 01/17/15 57.5 164.50 167.75
TSLA 150117C00060000 C 01/17/15 60.0 161.80 165.25
TSLA 150117C00062500 C 01/17/15 62.5 159.50 162.75
TSLA 150117C00065000 C 01/17/15 65.0 156.90 160.25
TSLA 150117C00067500 C 01/17/15 67.5 154.50 157.75
TSLA 150117C00070000 C 01/17/15 70.0 151.90 155.25
TSLA 150117C00072500 C 01/17/15 72.5 149.35 152.75
TSLA 150117C00075000 C 01/17/15 75.0 146.85 150.25
TSLA 150117C00077500 C 01/17/15 77.5 144.65 147.75
TSLA 150117C00080000 C 01/17/15 80.0 141.55 145.25
TSLA 150117C00082500 C 01/17/15 82.5 139.05 142.60
TSLA 150117C00085000 C 01/17/15 85.0 137.15 140.10
TSLA 150117C00087500 C 01/17/15 87.5 134.25 137.65
TSLA 150117C00090000 C 01/17/15 90.0 132.25 135.15
TSLA 150117C00092500 C 01/17/15 92.5 129.75 132.65
TSLA 150117C00095000 C 01/17/15 95.0 127.20 130.15
TSLA 150117C00097500 C 01/17/15 97.5 124.70 127.70
TSLA 150117C00100000 C 01/17/15 100.0 122.20 125.20
TSLA 150117C00105000 C 01/17/15 105.0 117.35 120.25
TSLA 150117C00110000 C 01/17/15 110.0 112.35 115.35
TSLA 150117C00115000 C 01/17/15 115.0 107.40 110.45
TSLA 150117C00120000 C 01/17/15 120.0 102.90 105.65
TSLA 150117C00125000 C 01/17/15 125.0 97.90 100.85
TSLA 150117C00130000 C 01/17/15 130.0 93.15 96.10
TSLA 150117C00135000 C 01/17/15 135.0 88.55 91.40
TSLA 150117C00140000 C 01/17/15 140.0 84.35 86.80
TSLA 150117C00145000 C 01/17/15 145.0 79.60 82.70
TSLA 150117C00150000 C 01/17/15 150.0 75.30 78.10
TSLA 150117C00155000 C 01/17/15 155.0 70.90 73.55
TSLA 150117C00160000 C 01/17/15 160.0 66.90 69.05
TSLA 150117C00165000 C 01/17/15 165.0 62.65 64.90
TSLA 150117C00170000 C 01/17/15 170.0 58.70 60.90
TSLA 150117C00175000 C 01/17/15 175.0 54.95 57.10
TSLA 150117C00180000 C 01/17/15 180.0 51.00 53.20
TSLA 150117C00185000 C 01/17/15 185.0 47.60 49.95
TSLA 150117C00190000 C 01/17/15 190.0 44.80 47.15
TSLA 150117C00195000 C 01/17/15 195.0 41.30 43.45
TSLA 150117C00200000 C 01/17/15 200.0 38.45 39.85
TSLA 150117C00205000 C 01/17/15 205.0 35.05 38.00
TSLA 150117C00210000 C 01/17/15 210.0 32.85 33.65
TSLA 150117C00215000 C 01/17/15 215.0 30.30 31.60
TSLA 150117C00220000 C 01/17/15 220.0 28.05 28.90
TSLA 150117C00225000 C 01/17/15 225.0 25.85 26.35
TSLA 150117C00230000 C 01/17/15 230.0 23.90 24.20
TSLA 150117C00235000 C 01/17/15 235.0 21.80 22.25
TSLA 150117C00240000 C 01/17/15 240.0 20.00 20.40
TSLA 150117C00245000 C 01/17/15 245.0 18.20 18.65
TSLA 150117C00250000 C 01/17/15 250.0 16.65 17.15
TSLA 150117C00255000 C 01/17/15 255.0 15.15 15.50
TSLA 150117C00260000 C 01/17/15 260.0 13.85 14.25
TSLA 150117C00265000 C 01/17/15 265.0 12.60 12.90
TSLA 150117C00270000 C 01/17/15 270.0 11.45 11.80
TSLA 150117C00275000 C 01/17/15 275.0 10.40 10.75
TSLA 150117C00280000 C 01/17/15 280.0 9.45 9.75
TSLA 150117C00285000 C 01/17/15 285.0 8.55 8.95
TSLA 150117C00290000 C 01/17/15 290.0 7.65 8.20
TSLA 150117C00295000 C 01/17/15 295.0 6.80 7.55
TSLA 150117C00300000 C 01/17/15 300.0 6.35 6.85
TSLA 150117C00305000 C 01/17/15 305.0 5.45 6.25
TSLA 150117C00310000 C 01/17/15 310.0 4.80 5.65
TSLA 150117C00315000 C 01/17/15 315.0 4.35 5.15
TSLA 150117C00320000 C 01/17/15 320.0 3.95 4.55
TSLA 150117C00325000 C 01/17/15 325.0 3.60 4.20
TSLA 150117C00330000 C 01/17/15 330.0 3.20 3.85
TSLA 150117C00335000 C 01/17/15 335.0 2.83 3.55
TSLA 150117C00340000 C 01/17/15 340.0 2.57 3.20
TSLA 150117C00345000 C 01/17/15 345.0 2.32 2.95
TSLA 150117C00350000 C 01/17/15 350.0 2.17 2.73
TSLA 150117C00355000 C 01/17/15 355.0 1.87 2.52
TSLA 150117C00360000 C 01/17/15 360.0 2.00 2.38
TSLA 150117C00365000 C 01/17/15 365.0 1.54 2.16
TSLA 150117C00370000 C 01/17/15 370.0 1.39 2.00
TSLA 150117C00375000 C 01/17/15 375.0 1.30 1.86
TSLA 150117C00380000 C 01/17/15 380.0 1.11 1.73
TSLA 150117C00385000 C 01/17/15 385.0 1.07 1.60
TSLA 150117C00390000 C 01/17/15 390.0 0.89 1.49
TSLA 150117C00395000 C 01/17/15 395.0 0.89 1.44
TSLA 150117C00400000 C 01/17/15 400.0 0.80 1.26
TSLA 150117C00405000 C 01/17/15 405.0 0.70 1.07
TSLA 150117C00410000 C 01/17/15 410.0 0.67 1.05
TSLA 150117C00415000 C 01/17/15 415.0 0.56 1.01
TSLA 150117C00420000 C 01/17/15 420.0 0.50 0.95
TSLA 150117C00425000 C 01/17/15 425.0 0.39 0.90
TSLA 150117C00430000 C 01/17/15 430.0 0.43 0.85
TSLA 150117C00435000 C 01/17/15 435.0 0.32 0.81
TSLA 150117C00440000 C 01/17/15 440.0 0.38 0.77
TSLA 150117C00445000 C 01/17/15 445.0 0.28 0.73
TSLA 150117C00450000 C 01/17/15 450.0 0.22 0.64
TSLA 150117C00455000 C 01/17/15 455.0 0.21 0.56
TSLA 150117C00460000 C 01/17/15 460.0 0.19 0.64
TSLA 150117C00465000 C 01/17/15 465.0 0.14 0.62
TSLA 150117C00470000 C 01/17/15 470.0 0.12 0.60
TSLA 150117C00475000 C 01/17/15 475.0 0.12 0.58
TSLA 150117C00480000 C 01/17/15 480.0 0.10 0.56
TSLA 150117C00485000 C 01/17/15 485.0 0.05 0.40
TSLA 150117C00490000 C 01/17/15 490.0 0.05 0.46
TSLA 150117C00495000 C 01/17/15 495.0 0.10 0.25
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.33
TSLA 150117C00505000 C 01/17/15 505.0 0.00 0.27
TSLA 150117C00510000 C 01/17/15 510.0 0.05 0.20
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.64
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.02
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.02
TSLA 150117P00015000 P 01/17/15 15.0 0.01 0.02
TSLA 150117P00018000 P 01/17/15 18.0 0.01 0.02
TSLA 150117P00020000 P 01/17/15 20.0 0.00 0.04
TSLA 150117P00023000 P 01/17/15 23.0 0.00 0.13
TSLA 150117P00025000 P 01/17/15 25.0 0.00 0.05
TSLA 150117P00028000 P 01/17/15 28.0 0.02 0.04
TSLA 150117P00030000 P 01/17/15 30.0 0.02 0.04
TSLA 150117P00032000 P 01/17/15 32.0 0.00 0.13
TSLA 150117P00035000 P 01/17/15 35.0 0.00 0.13
TSLA 150117P00037000 P 01/17/15 37.0 0.00 0.13
TSLA 150117P00040000 P 01/17/15 40.0 0.01 0.13
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.14
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.13
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.04 0.12
TSLA 150117P00052500 P 01/17/15 52.5 0.00 1.03
TSLA 150117P00055000 P 01/17/15 55.0 0.01 0.14
TSLA 150117P00057500 P 01/17/15 57.5 0.00 1.03
TSLA 150117P00060000 P 01/17/15 60.0 0.00 1.03
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.15
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.16
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.23
TSLA 150117P00070000 P 01/17/15 70.0 0.05 0.20
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.25
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.28
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.34
TSLA 150117P00080000 P 01/17/15 80.0 0.03 0.35
TSLA 150117P00082500 P 01/17/15 82.5 0.02 0.46
TSLA 150117P00085000 P 01/17/15 85.0 0.02 0.48
TSLA 150117P00087500 P 01/17/15 87.5 0.04 0.41
TSLA 150117P00090000 P 01/17/15 90.0 0.05 0.42
TSLA 150117P00092500 P 01/17/15 92.5 0.07 0.44
TSLA 150117P00095000 P 01/17/15 95.0 0.10 0.36
TSLA 150117P00097500 P 01/17/15 97.5 0.14 0.41
TSLA 150117P00100000 P 01/17/15 100.0 0.35 0.40
TSLA 150117P00105000 P 01/17/15 105.0 0.40 0.52
TSLA 150117P00110000 P 01/17/15 110.0 0.43 0.71
TSLA 150117P00115000 P 01/17/15 115.0 0.49 0.84
TSLA 150117P00120000 P 01/17/15 120.0 0.75 1.05
TSLA 150117P00125000 P 01/17/15 125.0 0.96 2.12
TSLA 150117P00130000 P 01/17/15 130.0 1.06 2.20
TSLA 150117P00135000 P 01/17/15 135.0 1.40 1.90
TSLA 150117P00140000 P 01/17/15 140.0 2.00 2.39
TSLA 150117P00145000 P 01/17/15 145.0 2.51 2.88
TSLA 150117P00150000 P 01/17/15 150.0 3.20 4.00
TSLA 150117P00155000 P 01/17/15 155.0 3.70 4.20
TSLA 150117P00160000 P 01/17/15 160.0 4.55 4.90
TSLA 150117P00165000 P 01/17/15 165.0 5.30 5.95
TSLA 150117P00170000 P 01/17/15 170.0 6.50 7.00
TSLA 150117P00175000 P 01/17/15 175.0 7.80 8.10
TSLA 150117P00180000 P 01/17/15 180.0 9.10 9.40
TSLA 150117P00185000 P 01/17/15 185.0 10.55 10.90
TSLA 150117P00190000 P 01/17/15 190.0 12.20 12.60
TSLA 150117P00195000 P 01/17/15 195.0 13.95 14.30
TSLA 150117P00200000 P 01/17/15 200.0 15.90 16.35
TSLA 150117P00205000 P 01/17/15 205.0 18.00 18.40
TSLA 150117P00210000 P 01/17/15 210.0 20.30 20.65
TSLA 150117P00215000 P 01/17/15 215.0 22.70 23.10
TSLA 150117P00220000 P 01/17/15 220.0 25.25 25.65
TSLA 150117P00225000 P 01/17/15 225.0 27.45 28.45
TSLA 150117P00230000 P 01/17/15 230.0 30.75 31.45
TSLA 150117P00235000 P 01/17/15 235.0 33.25 34.40
TSLA 150117P00240000 P 01/17/15 240.0 36.40 37.80
TSLA 150117P00245000 P 01/17/15 245.0 40.15 40.80
TSLA 150117P00250000 P 01/17/15 250.0 43.10 44.40
TSLA 150117P00255000 P 01/17/15 255.0 46.45 47.75
TSLA 150117P00260000 P 01/17/15 260.0 50.70 52.20
TSLA 150117P00265000 P 01/17/15 265.0 53.80 55.20
TSLA 150117P00270000 P 01/17/15 270.0 58.15 59.95
TSLA 150117P00275000 P 01/17/15 275.0 61.65 63.20
TSLA 150117P00280000 P 01/17/15 280.0 65.15 67.40
TSLA 150117P00285000 P 01/17/15 285.0 69.20 71.55
TSLA 150117P00290000 P 01/17/15 290.0 73.85 75.80
TSLA 150117P00295000 P 01/17/15 295.0 77.55 80.15
TSLA 150117P00300000 P 01/17/15 300.0 81.70 84.30
TSLA 150117P00305000 P 01/17/15 305.0 86.65 88.70
TSLA 150117P00310000 P 01/17/15 310.0 91.05 93.10
TSLA 150117P00315000 P 01/17/15 315.0 95.50 97.70
TSLA 150117P00320000 P 01/17/15 320.0 100.05 102.35
TSLA 150117P00325000 P 01/17/15 325.0 104.60 106.85
TSLA 150117P00330000 P 01/17/15 330.0 109.20 111.30
TSLA 150117P00335000 P 01/17/15 335.0 113.85 116.15
TSLA 150117P00340000 P 01/17/15 340.0 118.55 120.75
TSLA 150117P00345000 P 01/17/15 345.0 123.05 125.60
TSLA 150117P00350000 P 01/17/15 350.0 127.65 130.25
TSLA 150117P00355000 P 01/17/15 355.0 132.40 135.25
TSLA 150117P00360000 P 01/17/15 360.0 137.20 139.85
TSLA 150117P00365000 P 01/17/15 365.0 142.00 144.85
TSLA 150117P00370000 P 01/17/15 370.0 146.85 149.50
TSLA 150117P00375000 P 01/17/15 375.0 151.70 154.35
TSLA 150117P00380000 P 01/17/15 380.0 156.55 159.40
TSLA 150117P00385000 P 01/17/15 385.0 161.45 164.30
TSLA 150117P00390000 P 01/17/15 390.0 166.35 169.10
TSLA 150117P00395000 P 01/17/15 395.0 171.20 174.15
TSLA 150117P00400000 P 01/17/15 400.0 176.15 179.05
TSLA 150117P00405000 P 01/17/15 405.0 181.05 183.95
TSLA 150117P00410000 P 01/17/15 410.0 185.95 188.85
TSLA 150117P00415000 P 01/17/15 415.0 190.90 193.75
TSLA 150117P00420000 P 01/17/15 420.0 195.80 198.70
TSLA 150117P00425000 P 01/17/15 425.0 200.75 203.60
TSLA 150117P00430000 P 01/17/15 430.0 205.70 208.55
TSLA 150117P00435000 P 01/17/15 435.0 210.65 213.50
TSLA 150117P00440000 P 01/17/15 440.0 215.60 218.45
TSLA 150117P00445000 P 01/17/15 445.0 220.55 223.40
TSLA 150117P00450000 P 01/17/15 450.0 225.50 228.35
TSLA 150117P00455000 P 01/17/15 455.0 230.50 233.30
TSLA 150117P00460000 P 01/17/15 460.0 235.45 238.25
TSLA 150117P00465000 P 01/17/15 465.0 240.40 243.25
TSLA 150117P00470000 P 01/17/15 470.0 245.40 248.20
TSLA 150117P00475000 P 01/17/15 475.0 250.35 253.15
TSLA 150117P00480000 P 01/17/15 480.0 255.30 258.15
TSLA 150117P00485000 P 01/17/15 485.0 260.30 263.10
TSLA 150117P00490000 P 01/17/15 490.0 265.25 268.10
TSLA 150117P00495000 P 01/17/15 495.0 270.25 273.05
TSLA 150117P00500000 P 01/17/15 500.0 275.25 278.05
TSLA 150117P00505000 P 01/17/15 505.0 280.20 283.00
TSLA 150117P00510000 P 01/17/15 510.0 285.20 288.00
TSLA 150117P00515000 P 01/17/15 515.0 290.20 293.00
TSLA 150320C00005000 C 03/20/15 5.0 216.70 220.60
TSLA 150320C00010000 C 03/20/15 10.0 211.60 215.65
TSLA 150320C00015000 C 03/20/15 15.0 206.70 210.65
TSLA 150320C00020000 C 03/20/15 20.0 201.60 205.65
TSLA 150320C00022500 C 03/20/15 22.5 199.15 203.25
TSLA 150320C00025000 C 03/20/15 25.0 196.70 200.60
TSLA 150320C00030000 C 03/20/15 30.0 191.60 195.65
TSLA 150320C00035000 C 03/20/15 35.0 186.60 190.65
TSLA 150320C00040000 C 03/20/15 40.0 181.70 185.65
TSLA 150320C00045000 C 03/20/15 45.0 176.65 180.25
TSLA 150320C00050000 C 03/20/15 50.0 171.60 175.25
TSLA 150320C00055000 C 03/20/15 55.0 166.60 170.25
TSLA 150320C00060000 C 03/20/15 60.0 161.60 165.10
TSLA 150320C00065000 C 03/20/15 65.0 156.60 160.10
TSLA 150320C00070000 C 03/20/15 70.0 151.80 155.10
TSLA 150320C00075000 C 03/20/15 75.0 146.75 150.10
TSLA 150320C00080000 C 03/20/15 80.0 141.75 145.10
TSLA 150320C00085000 C 03/20/15 85.0 136.80 140.15
TSLA 150320C00090000 C 03/20/15 90.0 132.00 135.20
TSLA 150320C00095000 C 03/20/15 95.0 126.85 130.30
TSLA 150320C00100000 C 03/20/15 100.0 122.00 125.35
TSLA 150320C00105000 C 03/20/15 105.0 117.15 120.50
TSLA 150320C00110000 C 03/20/15 110.0 112.10 115.70
TSLA 150320C00115000 C 03/20/15 115.0 107.60 110.90
TSLA 150320C00120000 C 03/20/15 120.0 102.95 106.20
TSLA 150320C00125000 C 03/20/15 125.0 98.35 101.55
TSLA 150320C00130000 C 03/20/15 130.0 94.00 96.95
TSLA 150320C00135000 C 03/20/15 135.0 89.50 92.45
TSLA 150320C00140000 C 03/20/15 140.0 85.05 88.10
TSLA 150320C00145000 C 03/20/15 145.0 80.75 84.20
TSLA 150320C00150000 C 03/20/15 150.0 77.05 79.45
TSLA 150320C00155000 C 03/20/15 155.0 72.95 75.20
TSLA 150320C00160000 C 03/20/15 160.0 68.65 71.40
TSLA 150320C00165000 C 03/20/15 165.0 64.80 67.35
TSLA 150320C00170000 C 03/20/15 170.0 61.05 63.55
TSLA 150320C00175000 C 03/20/15 175.0 57.45 60.25
TSLA 150320C00180000 C 03/20/15 180.0 54.00 56.35
TSLA 150320C00185000 C 03/20/15 185.0 50.70 53.15
TSLA 150320C00190000 C 03/20/15 190.0 47.50 50.60
TSLA 150320C00195000 C 03/20/15 195.0 44.50 46.80
TSLA 150320C00200000 C 03/20/15 200.0 41.65 43.85
TSLA 150320C00205000 C 03/20/15 205.0 38.85 41.10
TSLA 150320C00210000 C 03/20/15 210.0 36.25 38.65
TSLA 150320C00215000 C 03/20/15 215.0 33.75 36.20
TSLA 150320C00220000 C 03/20/15 220.0 31.40 33.95
TSLA 150320C00225000 C 03/20/15 225.0 29.65 31.55
TSLA 150320C00230000 C 03/20/15 230.0 28.00 28.85
TSLA 150320C00235000 C 03/20/15 235.0 25.70 27.25
TSLA 150320C00240000 C 03/20/15 240.0 23.85 25.45
TSLA 150320C00245000 C 03/20/15 245.0 22.45 23.65
TSLA 150320C00250000 C 03/20/15 250.0 20.50 21.80
TSLA 150320C00255000 C 03/20/15 255.0 18.75 20.80
TSLA 150320C00260000 C 03/20/15 260.0 17.35 19.35
TSLA 150320C00265000 C 03/20/15 265.0 16.05 18.15
TSLA 150320C00270000 C 03/20/15 270.0 14.85 16.80
TSLA 150320C00275000 C 03/20/15 275.0 13.70 15.55
TSLA 150320C00280000 C 03/20/15 280.0 12.70 14.50
TSLA 150320C00285000 C 03/20/15 285.0 11.75 13.40
TSLA 150320C00290000 C 03/20/15 290.0 10.85 12.40
TSLA 150320C00295000 C 03/20/15 295.0 10.00 11.40
TSLA 150320C00300000 C 03/20/15 300.0 9.25 10.50
TSLA 150320C00305000 C 03/20/15 305.0 8.50 9.75
TSLA 150320C00310000 C 03/20/15 310.0 7.80 9.10
TSLA 150320C00315000 C 03/20/15 315.0 7.20 8.45
TSLA 150320C00320000 C 03/20/15 320.0 6.60 7.80
TSLA 150320C00325000 C 03/20/15 325.0 6.10 7.20
TSLA 150320C00330000 C 03/20/15 330.0 5.60 6.60
TSLA 150320C00335000 C 03/20/15 335.0 5.15 6.15
TSLA 150320C00340000 C 03/20/15 340.0 4.75 5.70
TSLA 150320C00345000 C 03/20/15 345.0 4.40 5.25
TSLA 150320C00350000 C 03/20/15 350.0 4.05 4.85
TSLA 150320C00355000 C 03/20/15 355.0 3.70 4.55
TSLA 150320C00360000 C 03/20/15 360.0 3.45 4.20
TSLA 150320C00365000 C 03/20/15 365.0 3.15 3.90
TSLA 150320C00370000 C 03/20/15 370.0 2.92 3.55
TSLA 150320C00375000 C 03/20/15 375.0 2.69 3.30
TSLA 150320C00380000 C 03/20/15 380.0 2.48 3.05
TSLA 150320C00385000 C 03/20/15 385.0 2.28 2.84
TSLA 150320C00390000 C 03/20/15 390.0 2.10 2.82
TSLA 150320C00395000 C 03/20/15 395.0 1.96 2.47
TSLA 150320C00400000 C 03/20/15 400.0 1.84 2.31
TSLA 150320C00405000 C 03/20/15 405.0 1.64 2.14
TSLA 150320C00410000 C 03/20/15 410.0 1.52 2.02
TSLA 150320C00415000 C 03/20/15 415.0 1.45 1.85
TSLA 150320C00420000 C 03/20/15 420.0 1.28 1.74
TSLA 150320C00425000 C 03/20/15 425.0 1.21 1.64
TSLA 150320C00430000 C 03/20/15 430.0 1.14 1.54
TSLA 150320C00435000 C 03/20/15 435.0 1.05 1.46
TSLA 150320C00440000 C 03/20/15 440.0 0.84 1.80
TSLA 150320C00445000 C 03/20/15 445.0 0.75 1.70
TSLA 150320C00450000 C 03/20/15 450.0 0.66 1.61
TSLA 150320C00455000 C 03/20/15 455.0 0.63 1.52
TSLA 150320P00005000 P 03/20/15 5.0 0.00 1.16
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.23
TSLA 150320P00015000 P 03/20/15 15.0 0.00 1.16
TSLA 150320P00020000 P 03/20/15 20.0 0.00 1.16
TSLA 150320P00022500 P 03/20/15 22.5 0.00 1.16
TSLA 150320P00025000 P 03/20/15 25.0 0.00 1.16
TSLA 150320P00030000 P 03/20/15 30.0 0.00 1.16
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.51
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.53
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.21
TSLA 150320P00050000 P 03/20/15 50.0 0.00 1.16
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.23
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.30
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.38
TSLA 150320P00070000 P 03/20/15 70.0 0.00 0.42
TSLA 150320P00075000 P 03/20/15 75.0 0.00 0.47
TSLA 150320P00080000 P 03/20/15 80.0 0.00 0.55
TSLA 150320P00085000 P 03/20/15 85.0 0.07 0.60
TSLA 150320P00090000 P 03/20/15 90.0 0.16 0.66
TSLA 150320P00095000 P 03/20/15 95.0 0.29 0.80
TSLA 150320P00100000 P 03/20/15 100.0 0.47 0.96
TSLA 150320P00105000 P 03/20/15 105.0 0.66 1.14
TSLA 150320P00110000 P 03/20/15 110.0 0.89 1.33
TSLA 150320P00115000 P 03/20/15 115.0 1.06 1.58
TSLA 150320P00120000 P 03/20/15 120.0 1.38 1.86
TSLA 150320P00125000 P 03/20/15 125.0 1.74 2.44
TSLA 150320P00130000 P 03/20/15 130.0 2.15 2.91
TSLA 150320P00135000 P 03/20/15 135.0 2.58 3.30
TSLA 150320P00140000 P 03/20/15 140.0 3.15 4.10
TSLA 150320P00145000 P 03/20/15 145.0 3.80 4.85
TSLA 150320P00150000 P 03/20/15 150.0 4.70 5.80
TSLA 150320P00155000 P 03/20/15 155.0 5.50 6.75
TSLA 150320P00160000 P 03/20/15 160.0 6.55 7.85
TSLA 150320P00165000 P 03/20/15 165.0 7.65 8.85
TSLA 150320P00170000 P 03/20/15 170.0 8.95 10.10
TSLA 150320P00175000 P 03/20/15 175.0 10.25 11.80
TSLA 150320P00180000 P 03/20/15 180.0 11.80 13.20
TSLA 150320P00185000 P 03/20/15 185.0 13.40 15.10
TSLA 150320P00190000 P 03/20/15 190.0 15.30 16.35
TSLA 150320P00195000 P 03/20/15 195.0 17.10 18.80
TSLA 150320P00200000 P 03/20/15 200.0 19.10 21.05
TSLA 150320P00205000 P 03/20/15 205.0 21.25 23.20
TSLA 150320P00210000 P 03/20/15 210.0 23.60 25.85
TSLA 150320P00215000 P 03/20/15 215.0 26.15 28.30
TSLA 150320P00220000 P 03/20/15 220.0 28.90 30.95
TSLA 150320P00225000 P 03/20/15 225.0 31.90 33.30
TSLA 150320P00230000 P 03/20/15 230.0 34.65 36.40
TSLA 150320P00235000 P 03/20/15 235.0 38.05 39.25
TSLA 150320P00240000 P 03/20/15 240.0 40.70 42.15
TSLA 150320P00245000 P 03/20/15 245.0 43.80 46.20
TSLA 150320P00250000 P 03/20/15 250.0 47.30 49.65
TSLA 150320P00255000 P 03/20/15 255.0 50.30 53.10
TSLA 150320P00260000 P 03/20/15 260.0 53.95 56.65
TSLA 150320P00265000 P 03/20/15 265.0 57.60 60.30
TSLA 150320P00270000 P 03/20/15 270.0 61.35 64.00
TSLA 150320P00275000 P 03/20/15 275.0 65.30 67.80
TSLA 150320P00280000 P 03/20/15 280.0 69.20 71.70
TSLA 150320P00285000 P 03/20/15 285.0 73.25 75.70
TSLA 150320P00290000 P 03/20/15 290.0 77.35 79.70
TSLA 150320P00295000 P 03/20/15 295.0 81.55 83.85
TSLA 150320P00300000 P 03/20/15 300.0 85.80 87.75
TSLA 150320P00305000 P 03/20/15 305.0 90.05 92.00
TSLA 150320P00310000 P 03/20/15 310.0 93.95 96.50
TSLA 150320P00315000 P 03/20/15 315.0 98.45 100.85
TSLA 150320P00320000 P 03/20/15 320.0 102.80 105.20
TSLA 150320P00325000 P 03/20/15 325.0 107.10 109.35
TSLA 150320P00330000 P 03/20/15 330.0 111.85 113.85
TSLA 150320P00335000 P 03/20/15 335.0 116.30 118.35
TSLA 150320P00340000 P 03/20/15 340.0 120.90 122.90
TSLA 150320P00345000 P 03/20/15 345.0 125.40 127.45
TSLA 150320P00350000 P 03/20/15 350.0 130.10 132.20
TSLA 150320P00355000 P 03/20/15 355.0 134.50 136.75
TSLA 150320P00360000 P 03/20/15 360.0 139.30 141.40
TSLA 150320P00365000 P 03/20/15 365.0 144.10 146.10
TSLA 150320P00370000 P 03/20/15 370.0 148.85 151.00
TSLA 150320P00375000 P 03/20/15 375.0 153.05 156.20
TSLA 150320P00380000 P 03/20/15 380.0 157.75 161.00
TSLA 150320P00385000 P 03/20/15 385.0 162.60 165.70
TSLA 150320P00390000 P 03/20/15 390.0 167.40 170.50
TSLA 150320P00395000 P 03/20/15 395.0 172.20 175.30
TSLA 150320P00400000 P 03/20/15 400.0 177.05 180.15
TSLA 150320P00405000 P 03/20/15 405.0 181.95 185.00
TSLA 150320P00410000 P 03/20/15 410.0 186.90 189.90
TSLA 150320P00415000 P 03/20/15 415.0 191.75 194.75
TSLA 150320P00420000 P 03/20/15 420.0 196.65 199.65
TSLA 150320P00425000 P 03/20/15 425.0 201.55 204.55
TSLA 150320P00430000 P 03/20/15 430.0 206.45 209.45
TSLA 150320P00435000 P 03/20/15 435.0 211.35 214.35
TSLA 150320P00440000 P 03/20/15 440.0 216.25 219.25
TSLA 150320P00445000 P 03/20/15 445.0 221.15 224.20
TSLA 150320P00450000 P 03/20/15 450.0 226.10 229.10
TSLA 150320P00455000 P 03/20/15 455.0 231.00 234.05
TSLA 160115C00012500 C 01/15/16 12.5 208.80 213.35
TSLA 160115C00015000 C 01/15/16 15.0 206.25 210.60
TSLA 160115C00017500 C 01/15/16 17.5 203.85 208.35
TSLA 160115C00020000 C 01/15/16 20.0 201.35 205.70
TSLA 160115C00022500 C 01/15/16 22.5 198.85 203.35
TSLA 160115C00025000 C 01/15/16 25.0 196.35 200.75
TSLA 160115C00030000 C 01/15/16 30.0 191.25 195.80
TSLA 160115C00035000 C 01/15/16 35.0 186.25 190.80
TSLA 160115C00040000 C 01/15/16 40.0 181.35 185.80
TSLA 160115C00045000 C 01/15/16 45.0 176.35 180.80
TSLA 160115C00050000 C 01/15/16 50.0 171.35 175.70
TSLA 160115C00055000 C 01/15/16 55.0 166.25 170.85
TSLA 160115C00060000 C 01/15/16 60.0 161.25 165.85
TSLA 160115C00065000 C 01/15/16 65.0 156.45 160.95
TSLA 160115C00070000 C 01/15/16 70.0 151.60 156.05
TSLA 160115C00075000 C 01/15/16 75.0 146.65 151.15
TSLA 160115C00080000 C 01/15/16 80.0 141.85 146.35
TSLA 160115C00085000 C 01/15/16 85.0 137.05 141.55
TSLA 160115C00090000 C 01/15/16 90.0 132.55 136.85
TSLA 160115C00095000 C 01/15/16 95.0 127.85 132.25
TSLA 160115C00100000 C 01/15/16 100.0 123.45 127.75
TSLA 160115C00105000 C 01/15/16 105.0 119.00 123.15
TSLA 160115C00110000 C 01/15/16 110.0 114.70 118.80
TSLA 160115C00115000 C 01/15/16 115.0 110.55 114.60
TSLA 160115C00120000 C 01/15/16 120.0 106.45 110.30
TSLA 160115C00125000 C 01/15/16 125.0 102.60 106.20
TSLA 160115C00130000 C 01/15/16 130.0 98.40 101.90
TSLA 160115C00135000 C 01/15/16 135.0 94.45 98.05
TSLA 160115C00140000 C 01/15/16 140.0 90.70 94.45
TSLA 160115C00145000 C 01/15/16 145.0 86.95 90.35
TSLA 160115C00150000 C 01/15/16 150.0 83.35 86.95
TSLA 160115C00155000 C 01/15/16 155.0 81.00 83.90
TSLA 160115C00160000 C 01/15/16 160.0 76.85 80.50
TSLA 160115C00165000 C 01/15/16 165.0 73.25 77.25
TSLA 160115C00170000 C 01/15/16 170.0 70.00 73.85
TSLA 160115C00175000 C 01/15/16 175.0 67.00 71.05
TSLA 160115C00180000 C 01/15/16 180.0 64.25 68.10
TSLA 160115C00185000 C 01/15/16 185.0 61.20 65.00
TSLA 160115C00190000 C 01/15/16 190.0 58.35 61.85
TSLA 160115C00195000 C 01/15/16 195.0 56.20 59.90
TSLA 160115C00200000 C 01/15/16 200.0 55.00 57.25
TSLA 160115C00205000 C 01/15/16 205.0 50.80 54.85
TSLA 160115C00210000 C 01/15/16 210.0 49.00 52.45
TSLA 160115C00215000 C 01/15/16 215.0 46.85 50.35
TSLA 160115C00220000 C 01/15/16 220.0 44.65 48.00
TSLA 160115C00225000 C 01/15/16 225.0 42.35 45.95
TSLA 160115C00230000 C 01/15/16 230.0 41.30 43.85
TSLA 160115C00235000 C 01/15/16 235.0 38.10 41.90
TSLA 160115C00240000 C 01/15/16 240.0 36.65 39.90
TSLA 160115C00245000 C 01/15/16 245.0 34.85 38.35
TSLA 160115C00250000 C 01/15/16 250.0 33.50 36.05
TSLA 160115C00255000 C 01/15/16 255.0 32.60 35.00
TSLA 160115C00260000 C 01/15/16 260.0 30.25 33.00
TSLA 160115C00270000 C 01/15/16 270.0 27.50 30.25
TSLA 160115C00280000 C 01/15/16 280.0 25.40 28.35
TSLA 160115C00290000 C 01/15/16 290.0 22.70 25.95
TSLA 160115C00300000 C 01/15/16 300.0 20.00 23.35
TSLA 160115C00310000 C 01/15/16 310.0 18.90 21.50
TSLA 160115C00320000 C 01/15/16 320.0 16.75 20.00
TSLA 160115C00330000 C 01/15/16 330.0 15.40 18.45
TSLA 160115C00340000 C 01/15/16 340.0 13.85 17.05
TSLA 160115C00350000 C 01/15/16 350.0 12.95 15.35
TSLA 160115C00360000 C 01/15/16 360.0 11.20 14.60
TSLA 160115C00370000 C 01/15/16 370.0 10.40 13.40
TSLA 160115C00380000 C 01/15/16 380.0 9.30 11.75
TSLA 160115C00390000 C 01/15/16 390.0 8.05 11.15
TSLA 160115C00395000 C 01/15/16 395.0 8.25 10.75
TSLA 160115C00400000 C 01/15/16 400.0 7.65 9.90
TSLA 160115C00405000 C 01/15/16 405.0 7.45 10.00
TSLA 160115C00410000 C 01/15/16 410.0 7.05 9.80
TSLA 160115C00415000 C 01/15/16 415.0 6.70 10.00
TSLA 160115C00420000 C 01/15/16 420.0 5.85 9.55
TSLA 160115C00430000 C 01/15/16 430.0 5.25 8.05
TSLA 160115C00440000 C 01/15/16 440.0 4.70 7.40
TSLA 160115C00450000 C 01/15/16 450.0 5.35 6.85
TSLA 160115C00460000 C 01/15/16 460.0 4.10 6.90
TSLA 160115C00470000 C 01/15/16 470.0 3.30 6.65
TSLA 160115C00480000 C 01/15/16 480.0 3.45 6.00
TSLA 160115C00490000 C 01/15/16 490.0 3.70 5.55
TSLA 160115C00500000 C 01/15/16 500.0 3.60 4.50
TSLA 160115C00510000 C 01/15/16 510.0 2.26 4.10
TSLA 160115P00012500 P 01/15/16 12.5 0.02 0.11
TSLA 160115P00015000 P 01/15/16 15.0 0.05 2.20
TSLA 160115P00017500 P 01/15/16 17.5 0.00 1.56
TSLA 160115P00020000 P 01/15/16 20.0 0.00 0.10
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.30
TSLA 160115P00025000 P 01/15/16 25.0 0.14 0.22
TSLA 160115P00030000 P 01/15/16 30.0 0.24 0.26
TSLA 160115P00035000 P 01/15/16 35.0 0.00 0.59
TSLA 160115P00040000 P 01/15/16 40.0 0.35 0.79
TSLA 160115P00045000 P 01/15/16 45.0 0.41 1.07
TSLA 160115P00050000 P 01/15/16 50.0 0.20 1.04
TSLA 160115P00055000 P 01/15/16 55.0 0.33 1.15
TSLA 160115P00060000 P 01/15/16 60.0 0.59 0.95
TSLA 160115P00065000 P 01/15/16 65.0 1.00 2.34
TSLA 160115P00070000 P 01/15/16 70.0 0.88 2.66
TSLA 160115P00075000 P 01/15/16 75.0 1.18 3.20
TSLA 160115P00080000 P 01/15/16 80.0 1.47 2.30
TSLA 160115P00085000 P 01/15/16 85.0 1.55 4.20
TSLA 160115P00090000 P 01/15/16 90.0 1.00 4.60
TSLA 160115P00095000 P 01/15/16 95.0 1.65 5.10
TSLA 160115P00100000 P 01/15/16 100.0 3.55 4.95
TSLA 160115P00105000 P 01/15/16 105.0 3.90 6.10
TSLA 160115P00110000 P 01/15/16 110.0 4.55 6.00
TSLA 160115P00115000 P 01/15/16 115.0 4.95 6.90
TSLA 160115P00120000 P 01/15/16 120.0 5.75 7.00
TSLA 160115P00125000 P 01/15/16 125.0 5.50 8.45
TSLA 160115P00130000 P 01/15/16 130.0 6.50 9.00
TSLA 160115P00135000 P 01/15/16 135.0 7.50 10.65
TSLA 160115P00140000 P 01/15/16 140.0 9.50 12.15
TSLA 160115P00145000 P 01/15/16 145.0 11.25 13.30
TSLA 160115P00150000 P 01/15/16 150.0 13.30 14.70
TSLA 160115P00155000 P 01/15/16 155.0 14.70 16.45
TSLA 160115P00160000 P 01/15/16 160.0 15.40 17.90
TSLA 160115P00165000 P 01/15/16 165.0 18.00 19.35
TSLA 160115P00170000 P 01/15/16 170.0 19.45 21.00
TSLA 160115P00175000 P 01/15/16 175.0 20.20 23.55
TSLA 160115P00180000 P 01/15/16 180.0 22.20 25.90
TSLA 160115P00185000 P 01/15/16 185.0 24.40 27.75
TSLA 160115P00190000 P 01/15/16 190.0 26.65 29.95
TSLA 160115P00195000 P 01/15/16 195.0 29.15 32.75
TSLA 160115P00200000 P 01/15/16 200.0 31.95 34.75
TSLA 160115P00205000 P 01/15/16 205.0 34.20 37.70
TSLA 160115P00210000 P 01/15/16 210.0 36.80 39.95
TSLA 160115P00215000 P 01/15/16 215.0 39.55 43.10
TSLA 160115P00220000 P 01/15/16 220.0 42.45 45.65
TSLA 160115P00225000 P 01/15/16 225.0 45.45 48.50
TSLA 160115P00230000 P 01/15/16 230.0 48.50 51.65
TSLA 160115P00235000 P 01/15/16 235.0 51.60 55.05
TSLA 160115P00240000 P 01/15/16 240.0 54.75 58.05
TSLA 160115P00245000 P 01/15/16 245.0 58.75 60.75
TSLA 160115P00250000 P 01/15/16 250.0 61.20 64.10
TSLA 160115P00255000 P 01/15/16 255.0 64.05 67.95
TSLA 160115P00260000 P 01/15/16 260.0 68.55 71.95
TSLA 160115P00270000 P 01/15/16 270.0 75.40 78.95
TSLA 160115P00280000 P 01/15/16 280.0 82.00 86.05
TSLA 160115P00290000 P 01/15/16 290.0 90.55 93.60
TSLA 160115P00300000 P 01/15/16 300.0 98.45 101.75
TSLA 160115P00310000 P 01/15/16 310.0 106.50 109.75
TSLA 160115P00320000 P 01/15/16 320.0 114.80 117.60
TSLA 160115P00330000 P 01/15/16 330.0 121.95 126.00
TSLA 160115P00340000 P 01/15/16 340.0 131.05 134.50
TSLA 160115P00350000 P 01/15/16 350.0 139.80 143.35
TSLA 160115P00360000 P 01/15/16 360.0 148.00 151.80
TSLA 160115P00370000 P 01/15/16 370.0 157.30 160.65
TSLA 160115P00380000 P 01/15/16 380.0 166.15 169.60
TSLA 160115P00390000 P 01/15/16 390.0 175.35 178.70
TSLA 160115P00395000 P 01/15/16 395.0 179.55 183.45
TSLA 160115P00400000 P 01/15/16 400.0 184.40 187.90
TSLA 160115P00405000 P 01/15/16 405.0 188.50 192.35
TSLA 160115P00410000 P 01/15/16 410.0 193.60 197.15
TSLA 160115P00415000 P 01/15/16 415.0 197.70 201.60
TSLA 160115P00420000 P 01/15/16 420.0 203.15 206.40
TSLA 160115P00430000 P 01/15/16 430.0 212.60 215.60
TSLA 160115P00440000 P 01/15/16 440.0 220.95 225.00
TSLA 160115P00450000 P 01/15/16 450.0 231.45 234.55
TSLA 160115P00460000 P 01/15/16 460.0 239.85 243.90
TSLA 160115P00470000 P 01/15/16 470.0 250.35 253.65
TSLA 160115P00480000 P 01/15/16 480.0 259.45 262.95
TSLA 160115P00490000 P 01/15/16 490.0 269.80 272.55
TSLA 160115P00500000 P 01/15/16 500.0 279.35 281.85
TSLA 160115P00510000 P 01/15/16 510.0 287.95 291.60

OPRA data is delayed 15 minutes.