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 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 140725C00155000 C 07/25/14 155.0 67.00 70.30
TSLA 140725C00160000 C 07/25/14 160.0 62.20 65.20
TSLA 140725C00165000 C 07/25/14 165.0 57.10 60.20
TSLA 140725C00170000 C 07/25/14 170.0 52.20 55.20
TSLA 140725C00172500 C 07/25/14 172.5 49.70 52.70
TSLA 140725C00175000 C 07/25/14 175.0 47.00 50.20
TSLA 140725C00177500 C 07/25/14 177.5 44.60 47.70
TSLA 140725C00180000 C 07/25/14 180.0 42.00 45.20
TSLA 140725C00182500 C 07/25/14 182.5 39.60 42.70
TSLA 140725C00185000 C 07/25/14 185.0 37.20 40.20
TSLA 140725C00187500 C 07/25/14 187.5 35.00 37.70
TSLA 140725C00190000 C 07/25/14 190.0 32.50 35.25
TSLA 140725C00192500 C 07/25/14 192.5 30.00 31.95
TSLA 140725C00195000 C 07/25/14 195.0 27.45 29.70
TSLA 140725C00197500 C 07/25/14 197.5 25.20 27.15
TSLA 140725C00200000 C 07/25/14 200.0 23.25 24.05
TSLA 140725C00202500 C 07/25/14 202.5 20.75 21.50
TSLA 140725C00205000 C 07/25/14 205.0 18.30 19.05
TSLA 140725C00207500 C 07/25/14 207.5 15.80 16.80
TSLA 140725C00210000 C 07/25/14 210.0 13.30 14.00
TSLA 140725C00212500 C 07/25/14 212.5 10.80 11.55
TSLA 140725C00215000 C 07/25/14 215.0 8.40 8.90
TSLA 140725C00217500 C 07/25/14 217.5 6.05 6.45
TSLA 140725C00220000 C 07/25/14 220.0 3.90 4.15
TSLA 140725C00222500 C 07/25/14 222.5 2.21 2.43
TSLA 140725C00225000 C 07/25/14 225.0 1.08 1.21
TSLA 140725C00227500 C 07/25/14 227.5 0.50 0.52
TSLA 140725C00230000 C 07/25/14 230.0 0.18 0.20
TSLA 140725C00232500 C 07/25/14 232.5 0.07 0.09
TSLA 140725C00235000 C 07/25/14 235.0 0.03 0.05
TSLA 140725C00237500 C 07/25/14 237.5 0.02 0.03
TSLA 140725C00240000 C 07/25/14 240.0 0.02 0.03
TSLA 140725C00242500 C 07/25/14 242.5 0.00 0.05
TSLA 140725C00245000 C 07/25/14 245.0 0.00 0.06
TSLA 140725C00247500 C 07/25/14 247.5 0.00 0.15
TSLA 140725C00250000 C 07/25/14 250.0 0.00 0.09
TSLA 140725C00252500 C 07/25/14 252.5 0.02 0.03
TSLA 140725C00255000 C 07/25/14 255.0 0.00 0.03
TSLA 140725C00257500 C 07/25/14 257.5 0.00 0.04
TSLA 140725C00260000 C 07/25/14 260.0 0.00 0.04
TSLA 140725C00262500 C 07/25/14 262.5 0.00 0.05
TSLA 140725C00265000 C 07/25/14 265.0 0.00 0.02
TSLA 140725C00270000 C 07/25/14 270.0 0.00 0.02
TSLA 140725C00275000 C 07/25/14 275.0 0.00 0.01
TSLA 140725C00280000 C 07/25/14 280.0 0.00 0.04
TSLA 140725C00285000 C 07/25/14 285.0 0.00 0.04
TSLA 140725C00290000 C 07/25/14 290.0 0.00 0.08
TSLA 140725C00295000 C 07/25/14 295.0 0.00 0.08
TSLA 140725C00300000 C 07/25/14 300.0 0.00 0.04
TSLA 140725C00305000 C 07/25/14 305.0 0.00 0.08
TSLA 140725C00310000 C 07/25/14 310.0 0.00 0.08
TSLA 140725C00315000 C 07/25/14 315.0 0.00 0.08
TSLA 140725C00320000 C 07/25/14 320.0 0.00 0.08
TSLA 140725C00325000 C 07/25/14 325.0 0.00 0.08
TSLA 140725C00330000 C 07/25/14 330.0 0.00 0.08
TSLA 140725C00335000 C 07/25/14 335.0 0.00 0.08
TSLA 140725C00340000 C 07/25/14 340.0 0.00 0.08
TSLA 140725P00155000 P 07/25/14 155.0 0.00 0.02
TSLA 140725P00160000 P 07/25/14 160.0 0.00 0.02
TSLA 140725P00165000 P 07/25/14 165.0 0.00 0.02
TSLA 140725P00170000 P 07/25/14 170.0 0.00 0.02
TSLA 140725P00172500 P 07/25/14 172.5 0.00 0.15
TSLA 140725P00175000 P 07/25/14 175.0 0.00 0.04
TSLA 140725P00177500 P 07/25/14 177.5 0.00 0.03
TSLA 140725P00180000 P 07/25/14 180.0 0.00 0.01
TSLA 140725P00182500 P 07/25/14 182.5 0.00 0.03
TSLA 140725P00185000 P 07/25/14 185.0 0.00 0.03
TSLA 140725P00187500 P 07/25/14 187.5 0.00 0.03
TSLA 140725P00190000 P 07/25/14 190.0 0.01 0.02
TSLA 140725P00192500 P 07/25/14 192.5 0.00 0.05
TSLA 140725P00195000 P 07/25/14 195.0 0.01 0.05
TSLA 140725P00197500 P 07/25/14 197.5 0.00 0.04
TSLA 140725P00200000 P 07/25/14 200.0 0.03 0.04
TSLA 140725P00202500 P 07/25/14 202.5 0.01 0.05
TSLA 140725P00205000 P 07/25/14 205.0 0.01 0.06
TSLA 140725P00207500 P 07/25/14 207.5 0.04 0.07
TSLA 140725P00210000 P 07/25/14 210.0 0.05 0.07
TSLA 140725P00212500 P 07/25/14 212.5 0.06 0.08
TSLA 140725P00215000 P 07/25/14 215.0 0.09 0.10
TSLA 140725P00217500 P 07/25/14 217.5 0.20 0.22
TSLA 140725P00220000 P 07/25/14 220.0 0.50 0.54
TSLA 140725P00222500 P 07/25/14 222.5 1.22 1.32
TSLA 140725P00225000 P 07/25/14 225.0 2.48 2.72
TSLA 140725P00227500 P 07/25/14 227.5 4.25 4.60
TSLA 140725P00230000 P 07/25/14 230.0 6.50 6.80
TSLA 140725P00232500 P 07/25/14 232.5 8.60 9.30
TSLA 140725P00235000 P 07/25/14 235.0 11.20 11.75
TSLA 140725P00237500 P 07/25/14 237.5 13.55 14.40
TSLA 140725P00240000 P 07/25/14 240.0 16.05 16.65
TSLA 140725P00242500 P 07/25/14 242.5 18.25 19.40
TSLA 140725P00245000 P 07/25/14 245.0 20.75 21.90
TSLA 140725P00247500 P 07/25/14 247.5 22.85 24.40
TSLA 140725P00250000 P 07/25/14 250.0 25.35 26.90
TSLA 140725P00252500 P 07/25/14 252.5 27.25 30.40
TSLA 140725P00255000 P 07/25/14 255.0 29.65 32.55
TSLA 140725P00257500 P 07/25/14 257.5 32.25 35.05
TSLA 140725P00260000 P 07/25/14 260.0 34.65 37.55
TSLA 140725P00262500 P 07/25/14 262.5 37.25 40.05
TSLA 140725P00265000 P 07/25/14 265.0 39.80 42.80
TSLA 140725P00270000 P 07/25/14 270.0 44.80 47.90
TSLA 140725P00275000 P 07/25/14 275.0 49.80 52.60
TSLA 140725P00280000 P 07/25/14 280.0 54.80 57.95
TSLA 140725P00285000 P 07/25/14 285.0 59.80 62.80
TSLA 140725P00290000 P 07/25/14 290.0 64.80 67.95
TSLA 140725P00295000 P 07/25/14 295.0 69.80 72.90
TSLA 140725P00300000 P 07/25/14 300.0 74.80 78.00
TSLA 140725P00305000 P 07/25/14 305.0 79.80 82.95
TSLA 140725P00310000 P 07/25/14 310.0 84.80 87.95
TSLA 140725P00315000 P 07/25/14 315.0 89.65 92.85
TSLA 140725P00320000 P 07/25/14 320.0 94.60 98.00
TSLA 140725P00325000 P 07/25/14 325.0 99.60 102.90
TSLA 140725P00330000 P 07/25/14 330.0 104.65 107.95
TSLA 140725P00335000 P 07/25/14 335.0 109.65 112.90
TSLA 140725P00340000 P 07/25/14 340.0 114.60 117.80
TSLA 140801C00155000 C 08/01/14 155.0 67.00 70.55
TSLA 140801C00160000 C 08/01/14 160.0 62.00 65.40
TSLA 140801C00165000 C 08/01/14 165.0 57.15 60.50
TSLA 140801C00167500 C 08/01/14 167.5 55.05 57.40
TSLA 140801C00170000 C 08/01/14 170.0 52.65 55.25
TSLA 140801C00172500 C 08/01/14 172.5 50.15 52.45
TSLA 140801C00175000 C 08/01/14 175.0 47.65 50.00
TSLA 140801C00177500 C 08/01/14 177.5 45.15 47.55
TSLA 140801C00180000 C 08/01/14 180.0 42.70 45.10
TSLA 140801C00182500 C 08/01/14 182.5 40.25 42.70
TSLA 140801C00185000 C 08/01/14 185.0 37.85 40.30
TSLA 140801C00187500 C 08/01/14 187.5 35.60 38.05
TSLA 140801C00190000 C 08/01/14 190.0 33.30 35.25
TSLA 140801C00192500 C 08/01/14 192.5 30.85 32.90
TSLA 140801C00195000 C 08/01/14 195.0 28.85 30.50
TSLA 140801C00197500 C 08/01/14 197.5 26.65 28.30
TSLA 140801C00200000 C 08/01/14 200.0 24.75 25.90
TSLA 140801C00202500 C 08/01/14 202.5 23.05 23.80
TSLA 140801C00205000 C 08/01/14 205.0 21.10 21.60
TSLA 140801C00207500 C 08/01/14 207.5 19.20 19.90
TSLA 140801C00210000 C 08/01/14 210.0 17.40 17.90
TSLA 140801C00212500 C 08/01/14 212.5 15.70 16.20
TSLA 140801C00215000 C 08/01/14 215.0 14.10 14.60
TSLA 140801C00217500 C 08/01/14 217.5 12.60 13.05
TSLA 140801C00220000 C 08/01/14 220.0 11.20 11.65
TSLA 140801C00222500 C 08/01/14 222.5 9.85 10.20
TSLA 140801C00225000 C 08/01/14 225.0 8.65 9.05
TSLA 140801C00227500 C 08/01/14 227.5 7.50 7.90
TSLA 140801C00230000 C 08/01/14 230.0 6.45 6.85
TSLA 140801C00232500 C 08/01/14 232.5 5.50 6.00
TSLA 140801C00235000 C 08/01/14 235.0 4.65 5.00
TSLA 140801C00237500 C 08/01/14 237.5 3.95 4.30
TSLA 140801C00240000 C 08/01/14 240.0 3.25 3.55
TSLA 140801C00242500 C 08/01/14 242.5 2.71 2.95
TSLA 140801C00245000 C 08/01/14 245.0 2.24 2.44
TSLA 140801C00247500 C 08/01/14 247.5 1.82 2.01
TSLA 140801C00250000 C 08/01/14 250.0 1.49 1.63
TSLA 140801C00252500 C 08/01/14 252.5 1.20 1.37
TSLA 140801C00255000 C 08/01/14 255.0 0.95 1.11
TSLA 140801C00257500 C 08/01/14 257.5 0.75 0.90
TSLA 140801C00260000 C 08/01/14 260.0 0.58 0.73
TSLA 140801C00262500 C 08/01/14 262.5 0.47 0.58
TSLA 140801C00265000 C 08/01/14 265.0 0.40 0.47
TSLA 140801C00267500 C 08/01/14 267.5 0.29 0.43
TSLA 140801C00270000 C 08/01/14 270.0 0.23 0.33
TSLA 140801C00272500 C 08/01/14 272.5 0.18 0.28
TSLA 140801C00275000 C 08/01/14 275.0 0.14 0.20
TSLA 140801C00277500 C 08/01/14 277.5 0.09 0.21
TSLA 140801C00280000 C 08/01/14 280.0 0.09 0.15
TSLA 140801C00285000 C 08/01/14 285.0 0.00 0.13
TSLA 140801C00290000 C 08/01/14 290.0 0.00 0.13
TSLA 140801C00295000 C 08/01/14 295.0 0.00 0.16
TSLA 140801C00300000 C 08/01/14 300.0 0.00 0.19
TSLA 140801C00305000 C 08/01/14 305.0 0.00 0.18
TSLA 140801C00310000 C 08/01/14 310.0 0.00 0.18
TSLA 140801C00315000 C 08/01/14 315.0 0.00 0.18
TSLA 140801C00320000 C 08/01/14 320.0 0.00 0.18
TSLA 140801C00325000 C 08/01/14 325.0 0.00 0.18
TSLA 140801C00330000 C 08/01/14 330.0 0.00 0.18
TSLA 140801C00335000 C 08/01/14 335.0 0.00 0.18
TSLA 140801C00340000 C 08/01/14 340.0 0.00 0.18
TSLA 140801C00345000 C 08/01/14 345.0 0.00 0.18
TSLA 140801C00350000 C 08/01/14 350.0 0.00 0.05
TSLA 140801P00155000 P 08/01/14 155.0 0.00 0.20
TSLA 140801P00160000 P 08/01/14 160.0 0.00 0.21
TSLA 140801P00165000 P 08/01/14 165.0 0.00 0.23
TSLA 140801P00167500 P 08/01/14 167.5 0.00 0.25
TSLA 140801P00170000 P 08/01/14 170.0 0.08 0.21
TSLA 140801P00172500 P 08/01/14 172.5 0.00 0.24
TSLA 140801P00175000 P 08/01/14 175.0 0.00 0.26
TSLA 140801P00177500 P 08/01/14 177.5 0.06 0.31
TSLA 140801P00180000 P 08/01/14 180.0 0.17 0.27
TSLA 140801P00182500 P 08/01/14 182.5 0.20 0.46
TSLA 140801P00185000 P 08/01/14 185.0 0.35 0.52
TSLA 140801P00187500 P 08/01/14 187.5 0.46 0.61
TSLA 140801P00190000 P 08/01/14 190.0 0.61 0.72
TSLA 140801P00192500 P 08/01/14 192.5 0.79 0.92
TSLA 140801P00195000 P 08/01/14 195.0 1.03 1.16
TSLA 140801P00197500 P 08/01/14 197.5 1.33 1.50
TSLA 140801P00200000 P 08/01/14 200.0 1.69 1.86
TSLA 140801P00202500 P 08/01/14 202.5 2.11 2.30
TSLA 140801P00205000 P 08/01/14 205.0 2.59 2.85
TSLA 140801P00207500 P 08/01/14 207.5 3.15 3.50
TSLA 140801P00210000 P 08/01/14 210.0 3.90 4.20
TSLA 140801P00212500 P 08/01/14 212.5 4.65 5.00
TSLA 140801P00215000 P 08/01/14 215.0 5.65 5.90
TSLA 140801P00217500 P 08/01/14 217.5 6.50 6.90
TSLA 140801P00220000 P 08/01/14 220.0 7.55 8.00
TSLA 140801P00222500 P 08/01/14 222.5 8.85 9.20
TSLA 140801P00225000 P 08/01/14 225.0 10.10 10.50
TSLA 140801P00227500 P 08/01/14 227.5 11.45 11.90
TSLA 140801P00230000 P 08/01/14 230.0 12.70 13.30
TSLA 140801P00232500 P 08/01/14 232.5 14.25 14.90
TSLA 140801P00235000 P 08/01/14 235.0 16.05 16.50
TSLA 140801P00237500 P 08/01/14 237.5 17.80 18.35
TSLA 140801P00240000 P 08/01/14 240.0 19.60 20.10
TSLA 140801P00242500 P 08/01/14 242.5 21.20 22.05
TSLA 140801P00245000 P 08/01/14 245.0 23.20 24.05
TSLA 140801P00247500 P 08/01/14 247.5 25.30 26.15
TSLA 140801P00250000 P 08/01/14 250.0 27.40 28.90
TSLA 140801P00252500 P 08/01/14 252.5 29.55 31.10
TSLA 140801P00255000 P 08/01/14 255.0 31.90 33.40
TSLA 140801P00257500 P 08/01/14 257.5 34.10 35.75
TSLA 140801P00260000 P 08/01/14 260.0 36.40 38.00
TSLA 140801P00262500 P 08/01/14 262.5 38.80 40.50
TSLA 140801P00265000 P 08/01/14 265.0 41.20 42.80
TSLA 140801P00267500 P 08/01/14 267.5 43.10 45.20
TSLA 140801P00270000 P 08/01/14 270.0 45.20 47.70
TSLA 140801P00272500 P 08/01/14 272.5 47.85 50.15
TSLA 140801P00275000 P 08/01/14 275.0 50.40 52.65
TSLA 140801P00277500 P 08/01/14 277.5 52.85 54.95
TSLA 140801P00280000 P 08/01/14 280.0 55.00 57.60
TSLA 140801P00285000 P 08/01/14 285.0 60.20 62.40
TSLA 140801P00290000 P 08/01/14 290.0 65.25 67.55
TSLA 140801P00295000 P 08/01/14 295.0 69.90 72.65
TSLA 140801P00300000 P 08/01/14 300.0 74.75 78.05
TSLA 140801P00305000 P 08/01/14 305.0 79.50 83.05
TSLA 140801P00310000 P 08/01/14 310.0 84.65 88.05
TSLA 140801P00315000 P 08/01/14 315.0 89.65 93.05
TSLA 140801P00320000 P 08/01/14 320.0 94.40 98.05
TSLA 140801P00325000 P 08/01/14 325.0 99.55 103.05
TSLA 140801P00330000 P 08/01/14 330.0 104.55 108.05
TSLA 140801P00335000 P 08/01/14 335.0 109.35 113.05
TSLA 140801P00340000 P 08/01/14 340.0 114.45 118.05
TSLA 140801P00345000 P 08/01/14 345.0 119.35 123.05
TSLA 140801P00350000 P 08/01/14 350.0 124.40 128.05
TSLA 140808C00160000 C 08/08/14 160.0 62.35 64.90
TSLA 140808C00165000 C 08/08/14 165.0 57.50 60.10
TSLA 140808C00170000 C 08/08/14 170.0 52.45 55.35
TSLA 140808C00175000 C 08/08/14 175.0 47.55 50.50
TSLA 140808C00180000 C 08/08/14 180.0 42.80 45.70
TSLA 140808C00185000 C 08/08/14 185.0 38.10 40.95
TSLA 140808C00190000 C 08/08/14 190.0 33.70 35.95
TSLA 140808C00195000 C 08/08/14 195.0 29.65 31.15
TSLA 140808C00200000 C 08/08/14 200.0 25.95 26.90
TSLA 140808C00202500 C 08/08/14 202.5 23.95 24.65
TSLA 140808C00205000 C 08/08/14 205.0 22.00 22.75
TSLA 140808C00207500 C 08/08/14 207.5 20.30 20.95
TSLA 140808C00210000 C 08/08/14 210.0 18.55 19.20
TSLA 140808C00212500 C 08/08/14 212.5 16.85 17.55
TSLA 140808C00215000 C 08/08/14 215.0 15.30 15.90
TSLA 140808C00217500 C 08/08/14 217.5 13.85 14.55
TSLA 140808C00220000 C 08/08/14 220.0 12.45 13.10
TSLA 140808C00222500 C 08/08/14 222.5 11.15 11.65
TSLA 140808C00225000 C 08/08/14 225.0 9.95 10.45
TSLA 140808C00227500 C 08/08/14 227.5 8.85 9.45
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 6.00 6.40
TSLA 140808C00237500 C 08/08/14 237.5 5.25 5.65
TSLA 140808C00240000 C 08/08/14 240.0 4.55 4.90
TSLA 140808C00242500 C 08/08/14 242.5 3.95 4.30
TSLA 140808C00245000 C 08/08/14 245.0 3.35 3.70
TSLA 140808C00247500 C 08/08/14 247.5 2.91 3.20
TSLA 140808C00250000 C 08/08/14 250.0 2.45 2.82
TSLA 140808C00252500 C 08/08/14 252.5 2.06 2.41
TSLA 140808C00255000 C 08/08/14 255.0 1.77 2.14
TSLA 140808C00257500 C 08/08/14 257.5 1.47 1.88
TSLA 140808C00260000 C 08/08/14 260.0 1.30 1.45
TSLA 140808C00262500 C 08/08/14 262.5 1.08 1.39
TSLA 140808C00265000 C 08/08/14 265.0 0.89 1.19
TSLA 140808C00267500 C 08/08/14 267.5 0.73 0.95
TSLA 140808C00270000 C 08/08/14 270.0 0.61 0.82
TSLA 140808C00272500 C 08/08/14 272.5 0.48 0.72
TSLA 140808C00275000 C 08/08/14 275.0 0.38 0.68
TSLA 140808C00280000 C 08/08/14 280.0 0.23 0.47
TSLA 140808C00285000 C 08/08/14 285.0 0.15 0.37
TSLA 140808C00290000 C 08/08/14 290.0 0.09 0.31
TSLA 140808C00295000 C 08/08/14 295.0 0.08 0.21
TSLA 140808C00300000 C 08/08/14 300.0 0.00 0.20
TSLA 140808C00305000 C 08/08/14 305.0 0.00 0.22
TSLA 140808C00310000 C 08/08/14 310.0 0.00 0.21
TSLA 140808C00315000 C 08/08/14 315.0 0.00 0.16
TSLA 140808C00320000 C 08/08/14 320.0 0.00 0.16
TSLA 140808C00325000 C 08/08/14 325.0 0.00 0.14
TSLA 140808C00330000 C 08/08/14 330.0 0.00 0.15
TSLA 140808C00335000 C 08/08/14 335.0 0.00 0.15
TSLA 140808C00340000 C 08/08/14 340.0 0.00 0.15
TSLA 140808P00160000 P 08/08/14 160.0 0.00 0.25
TSLA 140808P00165000 P 08/08/14 165.0 0.00 0.25
TSLA 140808P00170000 P 08/08/14 170.0 0.11 0.32
TSLA 140808P00175000 P 08/08/14 175.0 0.23 0.52
TSLA 140808P00180000 P 08/08/14 180.0 0.45 0.69
TSLA 140808P00185000 P 08/08/14 185.0 0.69 1.03
TSLA 140808P00190000 P 08/08/14 190.0 1.09 1.47
TSLA 140808P00195000 P 08/08/14 195.0 1.74 2.04
TSLA 140808P00200000 P 08/08/14 200.0 2.58 2.83
TSLA 140808P00202500 P 08/08/14 202.5 3.10 3.40
TSLA 140808P00205000 P 08/08/14 205.0 3.65 4.00
TSLA 140808P00207500 P 08/08/14 207.5 4.30 4.65
TSLA 140808P00210000 P 08/08/14 210.0 5.05 5.45
TSLA 140808P00212500 P 08/08/14 212.5 5.90 6.30
TSLA 140808P00215000 P 08/08/14 215.0 6.85 7.25
TSLA 140808P00217500 P 08/08/14 217.5 7.70 8.25
TSLA 140808P00220000 P 08/08/14 220.0 8.90 9.35
TSLA 140808P00222500 P 08/08/14 222.5 10.00 10.55
TSLA 140808P00225000 P 08/08/14 225.0 11.40 11.85
TSLA 140808P00227500 P 08/08/14 227.5 12.80 13.25
TSLA 140808P00230000 P 08/08/14 230.0 14.20 14.70
TSLA 140808P00232500 P 08/08/14 232.5 15.60 16.35
TSLA 140808P00235000 P 08/08/14 235.0 17.40 17.95
TSLA 140808P00237500 P 08/08/14 237.5 18.90 19.65
TSLA 140808P00240000 P 08/08/14 240.0 20.65 21.50
TSLA 140808P00242500 P 08/08/14 242.5 22.75 23.30
TSLA 140808P00245000 P 08/08/14 245.0 24.65 25.25
TSLA 140808P00247500 P 08/08/14 247.5 26.40 28.05
TSLA 140808P00250000 P 08/08/14 250.0 28.50 30.10
TSLA 140808P00252500 P 08/08/14 252.5 30.60 31.50
TSLA 140808P00255000 P 08/08/14 255.0 32.10 34.25
TSLA 140808P00257500 P 08/08/14 257.5 34.85 36.40
TSLA 140808P00260000 P 08/08/14 260.0 37.15 38.70
TSLA 140808P00262500 P 08/08/14 262.5 39.45 41.05
TSLA 140808P00265000 P 08/08/14 265.0 41.30 43.50
TSLA 140808P00267500 P 08/08/14 267.5 43.65 45.75
TSLA 140808P00270000 P 08/08/14 270.0 46.00 48.20
TSLA 140808P00272500 P 08/08/14 272.5 48.40 50.55
TSLA 140808P00275000 P 08/08/14 275.0 50.80 52.90
TSLA 140808P00280000 P 08/08/14 280.0 55.30 57.95
TSLA 140808P00285000 P 08/08/14 285.0 60.20 63.00
TSLA 140808P00290000 P 08/08/14 290.0 65.10 67.85
TSLA 140808P00295000 P 08/08/14 295.0 70.05 72.90
TSLA 140808P00300000 P 08/08/14 300.0 75.35 77.90
TSLA 140808P00305000 P 08/08/14 305.0 80.10 82.80
TSLA 140808P00310000 P 08/08/14 310.0 85.10 87.80
TSLA 140808P00315000 P 08/08/14 315.0 89.95 92.80
TSLA 140808P00320000 P 08/08/14 320.0 94.80 98.10
TSLA 140808P00325000 P 08/08/14 325.0 99.75 103.00
TSLA 140808P00330000 P 08/08/14 330.0 104.80 108.10
TSLA 140808P00335000 P 08/08/14 335.0 109.75 113.30
TSLA 140808P00340000 P 08/08/14 340.0 114.70 118.25
TSLA 140816C00002500 C 08/16/14 2.5 219.40 223.00
TSLA 140816C00005000 C 08/16/14 5.0 216.75 220.25
TSLA 140816C00007500 C 08/16/14 7.5 214.25 217.95
TSLA 140816C00010000 C 08/16/14 10.0 211.90 215.55
TSLA 140816C00012500 C 08/16/14 12.5 209.20 213.05
TSLA 140816C00015000 C 08/16/14 15.0 206.95 210.15
TSLA 140816C00017500 C 08/16/14 17.5 204.70 207.95
TSLA 140816C00020000 C 08/16/14 20.0 202.00 205.35
TSLA 140816C00022500 C 08/16/14 22.5 199.50 202.65
TSLA 140816C00025000 C 08/16/14 25.0 197.00 200.35
TSLA 140816C00030000 C 08/16/14 30.0 191.75 195.40
TSLA 140816C00035000 C 08/16/14 35.0 187.00 190.50
TSLA 140816C00040000 C 08/16/14 40.0 181.95 185.50
TSLA 140816C00045000 C 08/16/14 45.0 177.00 180.35
TSLA 140816C00050000 C 08/16/14 50.0 172.05 175.20
TSLA 140816C00055000 C 08/16/14 55.0 166.90 170.50
TSLA 140816C00060000 C 08/16/14 60.0 161.75 165.50
TSLA 140816C00065000 C 08/16/14 65.0 156.70 160.20
TSLA 140816C00070000 C 08/16/14 70.0 152.00 155.40
TSLA 140816C00075000 C 08/16/14 75.0 146.95 150.50
TSLA 140816C00080000 C 08/16/14 80.0 141.90 145.50
TSLA 140816C00085000 C 08/16/14 85.0 136.95 140.50
TSLA 140816C00090000 C 08/16/14 90.0 131.90 135.50
TSLA 140816C00095000 C 08/16/14 95.0 126.80 130.45
TSLA 140816C00100000 C 08/16/14 100.0 122.05 125.35
TSLA 140816C00105000 C 08/16/14 105.0 117.20 120.25
TSLA 140816C00110000 C 08/16/14 110.0 112.10 115.25
TSLA 140816C00115000 C 08/16/14 115.0 107.10 110.25
TSLA 140816C00120000 C 08/16/14 120.0 102.55 105.35
TSLA 140816C00125000 C 08/16/14 125.0 97.05 100.25
TSLA 140816C00130000 C 08/16/14 130.0 92.20 95.25
TSLA 140816C00135000 C 08/16/14 135.0 87.20 90.15
TSLA 140816C00140000 C 08/16/14 140.0 82.25 85.05
TSLA 140816C00145000 C 08/16/14 145.0 77.70 80.00
TSLA 140816C00150000 C 08/16/14 150.0 72.65 74.85
TSLA 140816C00155000 C 08/16/14 155.0 67.75 70.20
TSLA 140816C00160000 C 08/16/14 160.0 62.70 64.95
TSLA 140816C00165000 C 08/16/14 165.0 57.80 60.05
TSLA 140816C00170000 C 08/16/14 170.0 52.85 54.80
TSLA 140816C00175000 C 08/16/14 175.0 48.00 50.40
TSLA 140816C00180000 C 08/16/14 180.0 43.45 45.10
TSLA 140816C00185000 C 08/16/14 185.0 38.95 40.50
TSLA 140816C00190000 C 08/16/14 190.0 34.50 36.00
TSLA 140816C00195000 C 08/16/14 195.0 30.25 31.70
TSLA 140816C00197500 C 08/16/14 197.5 27.95 29.50
TSLA 140816C00200000 C 08/16/14 200.0 26.55 27.25
TSLA 140816C00202500 C 08/16/14 202.5 24.70 25.50
TSLA 140816C00205000 C 08/16/14 205.0 22.80 23.75
TSLA 140816C00207500 C 08/16/14 207.5 21.05 21.75
TSLA 140816C00210000 C 08/16/14 210.0 19.45 19.95
TSLA 140816C00212500 C 08/16/14 212.5 17.85 18.35
TSLA 140816C00215000 C 08/16/14 215.0 16.25 16.85
TSLA 140816C00217500 C 08/16/14 217.5 14.80 15.30
TSLA 140816C00220000 C 08/16/14 220.0 13.55 13.95
TSLA 140816C00222500 C 08/16/14 222.5 12.30 12.65
TSLA 140816C00225000 C 08/16/14 225.0 11.10 11.40
TSLA 140816C00227500 C 08/16/14 227.5 10.00 10.30
TSLA 140816C00230000 C 08/16/14 230.0 9.00 9.30
TSLA 140816C00232500 C 08/16/14 232.5 8.00 8.30
TSLA 140816C00235000 C 08/16/14 235.0 7.10 7.45
TSLA 140816C00237500 C 08/16/14 237.5 6.35 6.65
TSLA 140816C00240000 C 08/16/14 240.0 5.65 5.90
TSLA 140816C00242500 C 08/16/14 242.5 5.00 5.20
TSLA 140816C00245000 C 08/16/14 245.0 4.40 4.60
TSLA 140816C00250000 C 08/16/14 250.0 3.40 3.60
TSLA 140816C00255000 C 08/16/14 255.0 2.58 2.74
TSLA 140816C00260000 C 08/16/14 260.0 1.92 2.12
TSLA 140816C00265000 C 08/16/14 265.0 1.45 1.63
TSLA 140816C00270000 C 08/16/14 270.0 1.09 1.29
TSLA 140816C00275000 C 08/16/14 275.0 0.82 0.95
TSLA 140816C00280000 C 08/16/14 280.0 0.60 0.71
TSLA 140816C00285000 C 08/16/14 285.0 0.43 0.54
TSLA 140816C00290000 C 08/16/14 290.0 0.35 0.42
TSLA 140816C00295000 C 08/16/14 295.0 0.23 0.35
TSLA 140816C00300000 C 08/16/14 300.0 0.21 0.28
TSLA 140816C00305000 C 08/16/14 305.0 0.14 0.20
TSLA 140816C00310000 C 08/16/14 310.0 0.12 0.16
TSLA 140816C00315000 C 08/16/14 315.0 0.00 0.15
TSLA 140816C00320000 C 08/16/14 320.0 0.05 0.14
TSLA 140816C00325000 C 08/16/14 325.0 0.00 0.13
TSLA 140816C00330000 C 08/16/14 330.0 0.00 0.11
TSLA 140816C00335000 C 08/16/14 335.0 0.00 0.09
TSLA 140816C00340000 C 08/16/14 340.0 0.00 0.14
TSLA 140816C00345000 C 08/16/14 345.0 0.00 0.14
TSLA 140816C00350000 C 08/16/14 350.0 0.00 0.07
TSLA 140816C00355000 C 08/16/14 355.0 0.00 0.13
TSLA 140816C00360000 C 08/16/14 360.0 0.00 0.12
TSLA 140816C00365000 C 08/16/14 365.0 0.00 0.13
TSLA 140816C00370000 C 08/16/14 370.0 0.00 0.12
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 0.10
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 0.10
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 0.10
TSLA 140816P00002500 P 08/16/14 2.5 0.00 0.11
TSLA 140816P00005000 P 08/16/14 5.0 0.00 0.18
TSLA 140816P00007500 P 08/16/14 7.5 0.00 0.18
TSLA 140816P00010000 P 08/16/14 10.0 0.00 0.18
TSLA 140816P00012500 P 08/16/14 12.5 0.00 0.18
TSLA 140816P00015000 P 08/16/14 15.0 0.00 0.18
TSLA 140816P00017500 P 08/16/14 17.5 0.00 0.18
TSLA 140816P00020000 P 08/16/14 20.0 0.00 0.18
TSLA 140816P00022500 P 08/16/14 22.5 0.00 0.11
TSLA 140816P00025000 P 08/16/14 25.0 0.00 0.18
TSLA 140816P00030000 P 08/16/14 30.0 0.00 0.18
TSLA 140816P00035000 P 08/16/14 35.0 0.00 0.18
TSLA 140816P00040000 P 08/16/14 40.0 0.00 0.18
TSLA 140816P00045000 P 08/16/14 45.0 0.00 0.18
TSLA 140816P00050000 P 08/16/14 50.0 0.00 0.18
TSLA 140816P00055000 P 08/16/14 55.0 0.00 0.18
TSLA 140816P00060000 P 08/16/14 60.0 0.00 0.18
TSLA 140816P00065000 P 08/16/14 65.0 0.00 0.18
TSLA 140816P00070000 P 08/16/14 70.0 0.00 0.18
TSLA 140816P00075000 P 08/16/14 75.0 0.00 0.18
TSLA 140816P00080000 P 08/16/14 80.0 0.00 0.18
TSLA 140816P00085000 P 08/16/14 85.0 0.00 0.18
TSLA 140816P00090000 P 08/16/14 90.0 0.00 0.18
TSLA 140816P00095000 P 08/16/14 95.0 0.00 0.12
TSLA 140816P00100000 P 08/16/14 100.0 0.00 0.05
TSLA 140816P00105000 P 08/16/14 105.0 0.00 0.13
TSLA 140816P00110000 P 08/16/14 110.0 0.00 0.13
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 0.10
TSLA 140816P00130000 P 08/16/14 130.0 0.00 0.10
TSLA 140816P00135000 P 08/16/14 135.0 0.00 0.10
TSLA 140816P00140000 P 08/16/14 140.0 0.00 0.10
TSLA 140816P00145000 P 08/16/14 145.0 0.01 0.10
TSLA 140816P00150000 P 08/16/14 150.0 0.05 0.18
TSLA 140816P00155000 P 08/16/14 155.0 0.06 0.21
TSLA 140816P00160000 P 08/16/14 160.0 0.05 0.26
TSLA 140816P00165000 P 08/16/14 165.0 0.21 0.30
TSLA 140816P00170000 P 08/16/14 170.0 0.28 0.46
TSLA 140816P00175000 P 08/16/14 175.0 0.52 0.61
TSLA 140816P00180000 P 08/16/14 180.0 0.79 0.89
TSLA 140816P00185000 P 08/16/14 185.0 1.14 1.26
TSLA 140816P00190000 P 08/16/14 190.0 1.65 1.80
TSLA 140816P00195000 P 08/16/14 195.0 2.31 2.51
TSLA 140816P00197500 P 08/16/14 197.5 2.73 2.95
TSLA 140816P00200000 P 08/16/14 200.0 3.25 3.50
TSLA 140816P00202500 P 08/16/14 202.5 3.85 4.05
TSLA 140816P00205000 P 08/16/14 205.0 4.50 4.70
TSLA 140816P00207500 P 08/16/14 207.5 5.20 5.50
TSLA 140816P00210000 P 08/16/14 210.0 6.00 6.35
TSLA 140816P00212500 P 08/16/14 212.5 6.85 7.15
TSLA 140816P00215000 P 08/16/14 215.0 7.85 8.15
TSLA 140816P00217500 P 08/16/14 217.5 8.85 9.10
TSLA 140816P00220000 P 08/16/14 220.0 10.00 10.35
TSLA 140816P00222500 P 08/16/14 222.5 11.25 11.60
TSLA 140816P00225000 P 08/16/14 225.0 12.50 12.90
TSLA 140816P00227500 P 08/16/14 227.5 13.90 14.30
TSLA 140816P00230000 P 08/16/14 230.0 15.40 15.80
TSLA 140816P00232500 P 08/16/14 232.5 16.95 17.45
TSLA 140816P00235000 P 08/16/14 235.0 18.55 18.95
TSLA 140816P00237500 P 08/16/14 237.5 20.25 20.70
TSLA 140816P00240000 P 08/16/14 240.0 22.00 22.45
TSLA 140816P00242500 P 08/16/14 242.5 23.80 24.30
TSLA 140816P00245000 P 08/16/14 245.0 25.75 26.20
TSLA 140816P00250000 P 08/16/14 250.0 29.70 30.35
TSLA 140816P00255000 P 08/16/14 255.0 33.70 34.40
TSLA 140816P00260000 P 08/16/14 260.0 37.90 39.35
TSLA 140816P00265000 P 08/16/14 265.0 42.40 43.90
TSLA 140816P00270000 P 08/16/14 270.0 47.00 48.55
TSLA 140816P00275000 P 08/16/14 275.0 51.70 53.40
TSLA 140816P00280000 P 08/16/14 280.0 56.05 58.00
TSLA 140816P00285000 P 08/16/14 285.0 60.50 62.90
TSLA 140816P00290000 P 08/16/14 290.0 65.35 67.95
TSLA 140816P00295000 P 08/16/14 295.0 70.25 72.85
TSLA 140816P00300000 P 08/16/14 300.0 75.35 77.60
TSLA 140816P00305000 P 08/16/14 305.0 80.10 82.70
TSLA 140816P00310000 P 08/16/14 310.0 85.80 87.55
TSLA 140816P00315000 P 08/16/14 315.0 90.10 92.60
TSLA 140816P00320000 P 08/16/14 320.0 95.10 97.65
TSLA 140816P00325000 P 08/16/14 325.0 100.30 102.60
TSLA 140816P00330000 P 08/16/14 330.0 105.10 107.85
TSLA 140816P00335000 P 08/16/14 335.0 110.00 113.20
TSLA 140816P00340000 P 08/16/14 340.0 115.05 118.05
TSLA 140816P00345000 P 08/16/14 345.0 120.10 122.90
TSLA 140816P00350000 P 08/16/14 350.0 125.05 128.05
TSLA 140816P00355000 P 08/16/14 355.0 130.00 133.05
TSLA 140816P00360000 P 08/16/14 360.0 135.00 138.05
TSLA 140816P00365000 P 08/16/14 365.0 139.65 143.00
TSLA 140816P00370000 P 08/16/14 370.0 144.65 148.20
TSLA 140816P00375000 P 08/16/14 375.0 149.60 152.85
TSLA 140816P00380000 P 08/16/14 380.0 154.45 158.05
TSLA 140816P00385000 P 08/16/14 385.0 159.65 163.05
TSLA 140816P00390000 P 08/16/14 390.0 164.65 167.95
TSLA 140816P00395000 P 08/16/14 395.0 169.65 172.95
TSLA 140816P00400000 P 08/16/14 400.0 174.70 177.85
TSLA 140816P00405000 P 08/16/14 405.0 179.65 182.85
TSLA 140816P00410000 P 08/16/14 410.0 184.70 187.85
TSLA 140816P00415000 P 08/16/14 415.0 189.65 193.00
TSLA 140816P00420000 P 08/16/14 420.0 194.65 198.00
TSLA 140816P00425000 P 08/16/14 425.0 199.65 202.85
TSLA 140816P00430000 P 08/16/14 430.0 204.65 208.00
TSLA 140816P00435000 P 08/16/14 435.0 209.70 212.85
TSLA 140816P00440000 P 08/16/14 440.0 214.65 217.85
TSLA 140816P00445000 P 08/16/14 445.0 219.60 222.95
TSLA 140816P00450000 P 08/16/14 450.0 224.50 227.85
TSLA 140816P00455000 P 08/16/14 455.0 229.60 232.95
TSLA 140822C00190000 C 08/22/14 190.0 34.85 36.45
TSLA 140822C00195000 C 08/22/14 195.0 30.70 32.20
TSLA 140822C00197500 C 08/22/14 197.5 28.75 30.20
TSLA 140822C00200000 C 08/22/14 200.0 26.65 28.20
TSLA 140822C00202500 C 08/22/14 202.5 25.35 26.30
TSLA 140822C00205000 C 08/22/14 205.0 23.55 24.45
TSLA 140822C00207500 C 08/22/14 207.5 21.85 22.70
TSLA 140822C00210000 C 08/22/14 210.0 20.20 21.00
TSLA 140822C00212500 C 08/22/14 212.5 18.60 19.40
TSLA 140822C00215000 C 08/22/14 215.0 17.15 17.90
TSLA 140822C00217500 C 08/22/14 217.5 15.75 16.45
TSLA 140822C00220000 C 08/22/14 220.0 14.40 15.05
TSLA 140822C00222500 C 08/22/14 222.5 13.15 13.80
TSLA 140822C00225000 C 08/22/14 225.0 11.90 12.55
TSLA 140822C00227500 C 08/22/14 227.5 10.90 11.40
TSLA 140822C00230000 C 08/22/14 230.0 9.85 10.35
TSLA 140822C00232500 C 08/22/14 232.5 8.80 9.40
TSLA 140822C00235000 C 08/22/14 235.0 7.90 8.50
TSLA 140822C00237500 C 08/22/14 237.5 7.10 7.75
TSLA 140822C00240000 C 08/22/14 240.0 6.35 7.00
TSLA 140822C00242500 C 08/22/14 242.5 5.65 6.25
TSLA 140822C00245000 C 08/22/14 245.0 5.00 5.65
TSLA 140822C00247500 C 08/22/14 247.5 4.50 5.00
TSLA 140822C00250000 C 08/22/14 250.0 4.00 4.50
TSLA 140822C00252500 C 08/22/14 252.5 3.55 4.05
TSLA 140822C00255000 C 08/22/14 255.0 3.15 3.45
TSLA 140822C00257500 C 08/22/14 257.5 2.77 3.20
TSLA 140822C00260000 C 08/22/14 260.0 2.49 2.73
TSLA 140822C00262500 C 08/22/14 262.5 2.18 2.42
TSLA 140822C00265000 C 08/22/14 265.0 1.89 2.11
TSLA 140822C00267500 C 08/22/14 267.5 1.66 1.88
TSLA 140822C00270000 C 08/22/14 270.0 1.46 1.64
TSLA 140822C00272500 C 08/22/14 272.5 1.28 1.50
TSLA 140822C00275000 C 08/22/14 275.0 1.11 1.34
TSLA 140822C00277500 C 08/22/14 277.5 0.96 1.18
TSLA 140822C00280000 C 08/22/14 280.0 0.83 1.04
TSLA 140822C00282500 C 08/22/14 282.5 0.74 0.97
TSLA 140822C00285000 C 08/22/14 285.0 0.64 0.83
TSLA 140822C00287500 C 08/22/14 287.5 0.53 0.77
TSLA 140822C00290000 C 08/22/14 290.0 0.45 0.69
TSLA 140822C00295000 C 08/22/14 295.0 0.33 0.57
TSLA 140822C00300000 C 08/22/14 300.0 0.21 0.48
TSLA 140822C00305000 C 08/22/14 305.0 0.14 0.38
TSLA 140822C00310000 C 08/22/14 310.0 0.09 0.30
TSLA 140822C00315000 C 08/22/14 315.0 0.04 0.20
TSLA 140822C00320000 C 08/22/14 320.0 0.00 0.25
TSLA 140822C00325000 C 08/22/14 325.0 0.00 0.25
TSLA 140822C00330000 C 08/22/14 330.0 0.00 0.25
TSLA 140822C00335000 C 08/22/14 335.0 0.00 0.24
TSLA 140822C00340000 C 08/22/14 340.0 0.00 0.22
TSLA 140822P00190000 P 08/22/14 190.0 2.10 2.32
TSLA 140822P00195000 P 08/22/14 195.0 2.85 3.25
TSLA 140822P00197500 P 08/22/14 197.5 3.35 3.75
TSLA 140822P00200000 P 08/22/14 200.0 3.90 4.35
TSLA 140822P00202500 P 08/22/14 202.5 4.50 4.90
TSLA 140822P00205000 P 08/22/14 205.0 5.15 5.65
TSLA 140822P00207500 P 08/22/14 207.5 5.90 6.50
TSLA 140822P00210000 P 08/22/14 210.0 6.70 7.35
TSLA 140822P00212500 P 08/22/14 212.5 7.60 8.30
TSLA 140822P00215000 P 08/22/14 215.0 8.60 9.30
TSLA 140822P00217500 P 08/22/14 217.5 9.65 10.30
TSLA 140822P00220000 P 08/22/14 220.0 10.80 11.45
TSLA 140822P00222500 P 08/22/14 222.5 12.00 12.55
TSLA 140822P00225000 P 08/22/14 225.0 13.25 13.85
TSLA 140822P00227500 P 08/22/14 227.5 14.85 15.25
TSLA 140822P00230000 P 08/22/14 230.0 16.00 17.10
TSLA 140822P00232500 P 08/22/14 232.5 17.60 18.65
TSLA 140822P00235000 P 08/22/14 235.0 19.15 20.25
TSLA 140822P00237500 P 08/22/14 237.5 20.85 22.00
TSLA 140822P00240000 P 08/22/14 240.0 22.55 23.70
TSLA 140822P00242500 P 08/22/14 242.5 24.35 25.60
TSLA 140822P00245000 P 08/22/14 245.0 26.25 27.50
TSLA 140822P00247500 P 08/22/14 247.5 28.10 29.45
TSLA 140822P00250000 P 08/22/14 250.0 30.05 31.65
TSLA 140822P00252500 P 08/22/14 252.5 32.05 33.50
TSLA 140822P00255000 P 08/22/14 255.0 34.15 35.60
TSLA 140822P00257500 P 08/22/14 257.5 36.25 37.95
TSLA 140822P00260000 P 08/22/14 260.0 38.40 39.85
TSLA 140822P00262500 P 08/22/14 262.5 40.30 42.10
TSLA 140822P00265000 P 08/22/14 265.0 42.60 44.60
TSLA 140822P00267500 P 08/22/14 267.5 45.05 46.75
TSLA 140822P00270000 P 08/22/14 270.0 46.75 48.85
TSLA 140822P00272500 P 08/22/14 272.5 49.40 51.25
TSLA 140822P00275000 P 08/22/14 275.0 51.65 53.60
TSLA 140822P00277500 P 08/22/14 277.5 54.40 55.95
TSLA 140822P00280000 P 08/22/14 280.0 56.60 58.40
TSLA 140822P00282500 P 08/22/14 282.5 58.70 60.70
TSLA 140822P00285000 P 08/22/14 285.0 60.80 63.10
TSLA 140822P00287500 P 08/22/14 287.5 63.25 65.90
TSLA 140822P00290000 P 08/22/14 290.0 65.70 68.40
TSLA 140822P00295000 P 08/22/14 295.0 70.80 73.35
TSLA 140822P00300000 P 08/22/14 300.0 75.70 78.25
TSLA 140822P00305000 P 08/22/14 305.0 80.30 82.95
TSLA 140822P00310000 P 08/22/14 310.0 85.20 87.95
TSLA 140822P00315000 P 08/22/14 315.0 90.15 92.90
TSLA 140822P00320000 P 08/22/14 320.0 95.10 97.85
TSLA 140822P00325000 P 08/22/14 325.0 100.10 102.95
TSLA 140822P00330000 P 08/22/14 330.0 105.40 107.95
TSLA 140822P00335000 P 08/22/14 335.0 110.05 112.90
TSLA 140822P00340000 P 08/22/14 340.0 115.05 117.70
TSLA 140829C00187500 C 08/29/14 187.5 37.35 39.00
TSLA 140829C00190000 C 08/29/14 190.0 35.35 36.85
TSLA 140829C00192500 C 08/29/14 192.5 33.30 34.75
TSLA 140829C00195000 C 08/29/14 195.0 31.30 32.75
TSLA 140829C00197500 C 08/29/14 197.5 29.25 30.75
TSLA 140829C00200000 C 08/29/14 200.0 27.40 29.30
TSLA 140829C00202500 C 08/29/14 202.5 25.70 27.00
TSLA 140829C00205000 C 08/29/14 205.0 23.90 25.20
TSLA 140829C00207500 C 08/29/14 207.5 22.25 23.50
TSLA 140829C00210000 C 08/29/14 210.0 20.65 21.80
TSLA 140829C00212500 C 08/29/14 212.5 19.15 20.25
TSLA 140829C00215000 C 08/29/14 215.0 17.70 18.75
TSLA 140829C00217500 C 08/29/14 217.5 16.20 17.30
TSLA 140829C00220000 C 08/29/14 220.0 14.90 15.95
TSLA 140829C00222500 C 08/29/14 222.5 14.00 14.70
TSLA 140829C00225000 C 08/29/14 225.0 12.80 13.45
TSLA 140829C00227500 C 08/29/14 227.5 11.70 12.35
TSLA 140829C00230000 C 08/29/14 230.0 10.55 11.25
TSLA 140829C00232500 C 08/29/14 232.5 9.55 10.25
TSLA 140829C00235000 C 08/29/14 235.0 8.70 9.35
TSLA 140829C00237500 C 08/29/14 237.5 7.85 8.50
TSLA 140829C00240000 C 08/29/14 240.0 7.10 7.70
TSLA 140829C00242500 C 08/29/14 242.5 6.45 7.00
TSLA 140829C00245000 C 08/29/14 245.0 5.85 6.40
TSLA 140829C00247500 C 08/29/14 247.5 5.20 5.75
TSLA 140829C00250000 C 08/29/14 250.0 4.70 5.10
TSLA 140829C00252500 C 08/29/14 252.5 4.25 4.70
TSLA 140829C00255000 C 08/29/14 255.0 3.80 4.20
TSLA 140829C00257500 C 08/29/14 257.5 3.40 3.80
TSLA 140829C00260000 C 08/29/14 260.0 3.00 3.40
TSLA 140829C00262500 C 08/29/14 262.5 2.66 2.97
TSLA 140829C00265000 C 08/29/14 265.0 2.39 2.73
TSLA 140829C00270000 C 08/29/14 270.0 1.90 2.22
TSLA 140829C00275000 C 08/29/14 275.0 1.50 1.74
TSLA 140829C00280000 C 08/29/14 280.0 1.16 1.37
TSLA 140829C00285000 C 08/29/14 285.0 0.92 1.09
TSLA 140829C00290000 C 08/29/14 290.0 0.70 0.92
TSLA 140829C00295000 C 08/29/14 295.0 0.54 0.72
TSLA 140829C00300000 C 08/29/14 300.0 0.41 0.62
TSLA 140829C00305000 C 08/29/14 305.0 0.30 0.52
TSLA 140829C00310000 C 08/29/14 310.0 0.23 0.43
TSLA 140829C00315000 C 08/29/14 315.0 0.13 0.37
TSLA 140829C00320000 C 08/29/14 320.0 0.08 0.33
TSLA 140829C00325000 C 08/29/14 325.0 0.03 0.27
TSLA 140829C00330000 C 08/29/14 330.0 0.00 0.25
TSLA 140829C00335000 C 08/29/14 335.0 0.00 0.25
TSLA 140829C00340000 C 08/29/14 340.0 0.00 0.25
TSLA 140829P00187500 P 08/29/14 187.5 2.23 2.49
TSLA 140829P00190000 P 08/29/14 190.0 2.58 2.90
TSLA 140829P00192500 P 08/29/14 192.5 3.00 3.35
TSLA 140829P00195000 P 08/29/14 195.0 3.50 3.85
TSLA 140829P00197500 P 08/29/14 197.5 4.00 4.40
TSLA 140829P00200000 P 08/29/14 200.0 4.55 5.00
TSLA 140829P00202500 P 08/29/14 202.5 5.20 5.65
TSLA 140829P00205000 P 08/29/14 205.0 5.95 6.40
TSLA 140829P00207500 P 08/29/14 207.5 6.65 7.20
TSLA 140829P00210000 P 08/29/14 210.0 7.55 8.15
TSLA 140829P00212500 P 08/29/14 212.5 8.50 9.00
TSLA 140829P00215000 P 08/29/14 215.0 9.50 9.95
TSLA 140829P00217500 P 08/29/14 217.5 10.50 11.20
TSLA 140829P00220000 P 08/29/14 220.0 11.65 12.40
TSLA 140829P00222500 P 08/29/14 222.5 12.95 13.65
TSLA 140829P00225000 P 08/29/14 225.0 14.35 14.80
TSLA 140829P00227500 P 08/29/14 227.5 15.75 16.20
TSLA 140829P00230000 P 08/29/14 230.0 17.00 17.95
TSLA 140829P00232500 P 08/29/14 232.5 18.55 19.60
TSLA 140829P00235000 P 08/29/14 235.0 20.05 21.20
TSLA 140829P00237500 P 08/29/14 237.5 21.70 22.90
TSLA 140829P00240000 P 08/29/14 240.0 23.50 24.60
TSLA 140829P00242500 P 08/29/14 242.5 25.25 26.40
TSLA 140829P00245000 P 08/29/14 245.0 27.00 28.30
TSLA 140829P00247500 P 08/29/14 247.5 28.90 30.25
TSLA 140829P00250000 P 08/29/14 250.0 30.90 32.20
TSLA 140829P00252500 P 08/29/14 252.5 32.90 34.25
TSLA 140829P00255000 P 08/29/14 255.0 34.75 36.30
TSLA 140829P00257500 P 08/29/14 257.5 36.90 38.45
TSLA 140829P00260000 P 08/29/14 260.0 38.95 40.55
TSLA 140829P00262500 P 08/29/14 262.5 41.10 42.60
TSLA 140829P00265000 P 08/29/14 265.0 43.00 44.95
TSLA 140829P00270000 P 08/29/14 270.0 47.70 49.35
TSLA 140829P00275000 P 08/29/14 275.0 52.10 54.20
TSLA 140829P00280000 P 08/29/14 280.0 56.60 58.75
TSLA 140829P00285000 P 08/29/14 285.0 61.30 63.50
TSLA 140829P00290000 P 08/29/14 290.0 66.10 68.70
TSLA 140829P00295000 P 08/29/14 295.0 70.75 73.50
TSLA 140829P00300000 P 08/29/14 300.0 75.60 78.25
TSLA 140829P00305000 P 08/29/14 305.0 80.80 83.30
TSLA 140829P00310000 P 08/29/14 310.0 85.40 88.05
TSLA 140829P00315000 P 08/29/14 315.0 90.35 93.15
TSLA 140829P00320000 P 08/29/14 320.0 95.25 98.10
TSLA 140829P00325000 P 08/29/14 325.0 100.25 103.05
TSLA 140829P00330000 P 08/29/14 330.0 105.50 108.05
TSLA 140829P00335000 P 08/29/14 335.0 110.15 112.95
TSLA 140829P00340000 P 08/29/14 340.0 115.10 117.85
TSLA 140905C00187500 C 09/05/14 187.5 37.75 39.40
TSLA 140905C00190000 C 09/05/14 190.0 35.65 38.05
TSLA 140905C00192500 C 09/05/14 192.5 33.65 35.75
TSLA 140905C00195000 C 09/05/14 195.0 31.75 33.30
TSLA 140905C00197500 C 09/05/14 197.5 29.85 31.35
TSLA 140905C00200000 C 09/05/14 200.0 28.00 29.45
TSLA 140905C00202500 C 09/05/14 202.5 26.15 27.90
TSLA 140905C00205000 C 09/05/14 205.0 24.50 25.80
TSLA 140905C00207500 C 09/05/14 207.5 22.85 24.10
TSLA 140905C00210000 C 09/05/14 210.0 21.30 22.45
TSLA 140905C00212500 C 09/05/14 212.5 19.80 20.90
TSLA 140905C00215000 C 09/05/14 215.0 18.30 19.40
TSLA 140905C00217500 C 09/05/14 217.5 17.00 18.00
TSLA 140905C00220000 C 09/05/14 220.0 15.65 16.65
TSLA 140905C00222500 C 09/05/14 222.5 14.60 15.45
TSLA 140905C00225000 C 09/05/14 225.0 13.55 14.10
TSLA 140905C00227500 C 09/05/14 227.5 12.35 13.00
TSLA 140905C00230000 C 09/05/14 230.0 11.30 11.85
TSLA 140905C00232500 C 09/05/14 232.5 10.25 10.95
TSLA 140905C00235000 C 09/05/14 235.0 9.40 10.00
TSLA 140905C00237500 C 09/05/14 237.5 8.55 9.15
TSLA 140905C00240000 C 09/05/14 240.0 7.80 8.35
TSLA 140905C00242500 C 09/05/14 242.5 7.05 7.65
TSLA 140905C00245000 C 09/05/14 245.0 6.45 6.90
TSLA 140905C00247500 C 09/05/14 247.5 5.80 6.30
TSLA 140905C00250000 C 09/05/14 250.0 5.30 5.80
TSLA 140905C00252500 C 09/05/14 252.5 4.80 5.25
TSLA 140905C00255000 C 09/05/14 255.0 4.25 4.75
TSLA 140905C00257500 C 09/05/14 257.5 3.85 4.20
TSLA 140905C00260000 C 09/05/14 260.0 3.45 3.80
TSLA 140905C00262500 C 09/05/14 262.5 3.10 3.55
TSLA 140905C00265000 C 09/05/14 265.0 2.80 3.20
TSLA 140905C00270000 C 09/05/14 270.0 2.27 2.54
TSLA 140905C00275000 C 09/05/14 275.0 1.83 2.05
TSLA 140905C00280000 C 09/05/14 280.0 1.45 1.64
TSLA 140905C00285000 C 09/05/14 285.0 1.15 1.36
TSLA 140905C00290000 C 09/05/14 290.0 0.92 1.13
TSLA 140905C00295000 C 09/05/14 295.0 0.72 0.94
TSLA 140905C00300000 C 09/05/14 300.0 0.56 0.81
TSLA 140905C00305000 C 09/05/14 305.0 0.44 0.69
TSLA 140905C00310000 C 09/05/14 310.0 0.33 0.60
TSLA 140905C00315000 C 09/05/14 315.0 0.22 0.52
TSLA 140905C00320000 C 09/05/14 320.0 0.15 0.46
TSLA 140905C00325000 C 09/05/14 325.0 0.10 0.41
TSLA 140905C00330000 C 09/05/14 330.0 0.04 0.37
TSLA 140905C00335000 C 09/05/14 335.0 0.01 0.34
TSLA 140905P00187500 P 09/05/14 187.5 2.56 2.90
TSLA 140905P00190000 P 09/05/14 190.0 2.97 3.35
TSLA 140905P00192500 P 09/05/14 192.5 3.40 3.80
TSLA 140905P00195000 P 09/05/14 195.0 3.90 4.35
TSLA 140905P00197500 P 09/05/14 197.5 4.50 4.90
TSLA 140905P00200000 P 09/05/14 200.0 5.10 5.55
TSLA 140905P00202500 P 09/05/14 202.5 5.80 6.25
TSLA 140905P00205000 P 09/05/14 205.0 6.55 7.05
TSLA 140905P00207500 P 09/05/14 207.5 7.35 7.90
TSLA 140905P00210000 P 09/05/14 210.0 8.15 8.75
TSLA 140905P00212500 P 09/05/14 212.5 9.10 9.75
TSLA 140905P00215000 P 09/05/14 215.0 10.15 10.80
TSLA 140905P00217500 P 09/05/14 217.5 11.15 11.95
TSLA 140905P00220000 P 09/05/14 220.0 12.35 13.15
TSLA 140905P00222500 P 09/05/14 222.5 13.50 14.30
TSLA 140905P00225000 P 09/05/14 225.0 14.85 15.60
TSLA 140905P00227500 P 09/05/14 227.5 16.30 17.15
TSLA 140905P00230000 P 09/05/14 230.0 17.75 18.60
TSLA 140905P00232500 P 09/05/14 232.5 19.15 20.30
TSLA 140905P00235000 P 09/05/14 235.0 20.75 21.85
TSLA 140905P00237500 P 09/05/14 237.5 22.35 23.55
TSLA 140905P00240000 P 09/05/14 240.0 24.05 25.25
TSLA 140905P00242500 P 09/05/14 242.5 25.80 27.05
TSLA 140905P00245000 P 09/05/14 245.0 27.65 29.00
TSLA 140905P00247500 P 09/05/14 247.5 29.35 30.85
TSLA 140905P00250000 P 09/05/14 250.0 31.25 32.90
TSLA 140905P00252500 P 09/05/14 252.5 33.35 34.80
TSLA 140905P00255000 P 09/05/14 255.0 35.35 37.00
TSLA 140905P00257500 P 09/05/14 257.5 37.20 38.95
TSLA 140905P00260000 P 09/05/14 260.0 39.40 41.05
TSLA 140905P00262500 P 09/05/14 262.5 41.55 43.35
TSLA 140905P00265000 P 09/05/14 265.0 43.45 45.40
TSLA 140905P00270000 P 09/05/14 270.0 47.85 49.85
TSLA 140905P00275000 P 09/05/14 275.0 52.40 54.55
TSLA 140905P00280000 P 09/05/14 280.0 57.05 59.50
TSLA 140905P00285000 P 09/05/14 285.0 61.75 64.20
TSLA 140905P00290000 P 09/05/14 290.0 66.15 68.55
TSLA 140905P00295000 P 09/05/14 295.0 70.90 73.40
TSLA 140905P00300000 P 09/05/14 300.0 76.35 78.25
TSLA 140905P00305000 P 09/05/14 305.0 81.20 83.10
TSLA 140905P00310000 P 09/05/14 310.0 85.70 87.90
TSLA 140905P00315000 P 09/05/14 315.0 90.75 93.30
TSLA 140905P00320000 P 09/05/14 320.0 95.95 97.85
TSLA 140905P00325000 P 09/05/14 325.0 100.25 102.70
TSLA 140905P00330000 P 09/05/14 330.0 105.20 107.65
TSLA 140905P00335000 P 09/05/14 335.0 110.55 113.10
TSLA 140920C00002500 C 09/20/14 2.5 219.30 222.95
TSLA 140920C00005000 C 09/20/14 5.0 216.90 220.50
TSLA 140920C00007500 C 09/20/14 7.5 214.70 217.85
TSLA 140920C00010000 C 09/20/14 10.0 212.00 215.20
TSLA 140920C00012500 C 09/20/14 12.5 209.60 212.85
TSLA 140920C00015000 C 09/20/14 15.0 207.20 210.35
TSLA 140920C00017500 C 09/20/14 17.5 204.60 207.70
TSLA 140920C00020000 C 09/20/14 20.0 202.20 205.20
TSLA 140920C00022500 C 09/20/14 22.5 199.70 202.75
TSLA 140920C00025000 C 09/20/14 25.0 197.20 200.20
TSLA 140920C00030000 C 09/20/14 30.0 192.20 195.35
TSLA 140920C00035000 C 09/20/14 35.0 187.20 190.35
TSLA 140920C00040000 C 09/20/14 40.0 181.90 185.35
TSLA 140920C00045000 C 09/20/14 45.0 177.20 180.35
TSLA 140920C00050000 C 09/20/14 50.0 172.20 175.20
TSLA 140920C00055000 C 09/20/14 55.0 167.20 170.35
TSLA 140920C00060000 C 09/20/14 60.0 162.20 165.35
TSLA 140920C00065000 C 09/20/14 65.0 157.20 160.20
TSLA 140920C00070000 C 09/20/14 70.0 152.20 155.30
TSLA 140920C00075000 C 09/20/14 75.0 147.20 150.30
TSLA 140920C00080000 C 09/20/14 80.0 142.20 145.40
TSLA 140920C00085000 C 09/20/14 85.0 137.10 140.20
TSLA 140920C00090000 C 09/20/14 90.0 132.20 135.25
TSLA 140920C00095000 C 09/20/14 95.0 127.20 130.20
TSLA 140920C00100000 C 09/20/14 100.0 122.00 125.25
TSLA 140920C00105000 C 09/20/14 105.0 117.05 120.05
TSLA 140920C00110000 C 09/20/14 110.0 112.05 115.05
TSLA 140920C00115000 C 09/20/14 115.0 107.25 110.00
TSLA 140920C00120000 C 09/20/14 120.0 102.65 105.10
TSLA 140920C00125000 C 09/20/14 125.0 97.70 100.10
TSLA 140920C00130000 C 09/20/14 130.0 92.75 95.00
TSLA 140920C00135000 C 09/20/14 135.0 87.75 89.35
TSLA 140920C00140000 C 09/20/14 140.0 82.80 84.95
TSLA 140920C00145000 C 09/20/14 145.0 77.85 80.20
TSLA 140920C00150000 C 09/20/14 150.0 72.95 75.15
TSLA 140920C00155000 C 09/20/14 155.0 68.00 70.60
TSLA 140920C00160000 C 09/20/14 160.0 63.15 65.55
TSLA 140920C00165000 C 09/20/14 165.0 58.40 60.65
TSLA 140920C00170000 C 09/20/14 170.0 53.85 55.50
TSLA 140920C00175000 C 09/20/14 175.0 49.35 50.95
TSLA 140920C00180000 C 09/20/14 180.0 44.90 46.45
TSLA 140920C00185000 C 09/20/14 185.0 40.65 42.15
TSLA 140920C00190000 C 09/20/14 190.0 36.65 38.05
TSLA 140920C00195000 C 09/20/14 195.0 32.65 34.10
TSLA 140920C00200000 C 09/20/14 200.0 29.65 29.95
TSLA 140920C00205000 C 09/20/14 205.0 26.20 26.85
TSLA 140920C00210000 C 09/20/14 210.0 23.05 23.50
TSLA 140920C00215000 C 09/20/14 215.0 20.15 20.45
TSLA 140920C00220000 C 09/20/14 220.0 17.60 17.90
TSLA 140920C00225000 C 09/20/14 225.0 15.20 15.45
TSLA 140920C00230000 C 09/20/14 230.0 13.05 13.30
TSLA 140920C00235000 C 09/20/14 235.0 11.15 11.40
TSLA 140920C00240000 C 09/20/14 240.0 9.50 9.70
TSLA 140920C00245000 C 09/20/14 245.0 8.00 8.20
TSLA 140920C00250000 C 09/20/14 250.0 6.75 6.95
TSLA 140920C00255000 C 09/20/14 255.0 5.65 5.85
TSLA 140920C00260000 C 09/20/14 260.0 4.75 4.85
TSLA 140920C00265000 C 09/20/14 265.0 3.95 4.05
TSLA 140920C00270000 C 09/20/14 270.0 3.25 3.45
TSLA 140920C00275000 C 09/20/14 275.0 2.71 2.85
TSLA 140920C00280000 C 09/20/14 280.0 2.23 2.39
TSLA 140920C00285000 C 09/20/14 285.0 1.83 1.98
TSLA 140920C00290000 C 09/20/14 290.0 1.50 1.67
TSLA 140920C00295000 C 09/20/14 295.0 1.25 1.39
TSLA 140920C00300000 C 09/20/14 300.0 1.03 1.16
TSLA 140920C00305000 C 09/20/14 305.0 0.81 0.96
TSLA 140920C00310000 C 09/20/14 310.0 0.65 0.77
TSLA 140920C00315000 C 09/20/14 315.0 0.47 0.65
TSLA 140920C00320000 C 09/20/14 320.0 0.35 0.55
TSLA 140920C00325000 C 09/20/14 325.0 0.35 0.47
TSLA 140920C00330000 C 09/20/14 330.0 0.21 0.40
TSLA 140920C00335000 C 09/20/14 335.0 0.12 0.33
TSLA 140920C00340000 C 09/20/14 340.0 0.18 0.28
TSLA 140920C00345000 C 09/20/14 345.0 0.11 0.24
TSLA 140920C00350000 C 09/20/14 350.0 0.09 0.21
TSLA 140920C00355000 C 09/20/14 355.0 0.11 0.17
TSLA 140920C00360000 C 09/20/14 360.0 0.00 0.33
TSLA 140920C00365000 C 09/20/14 365.0 0.06 0.20
TSLA 140920C00370000 C 09/20/14 370.0 0.05 0.19
TSLA 140920C00375000 C 09/20/14 375.0 0.00 0.25
TSLA 140920C00380000 C 09/20/14 380.0 0.02 0.11
TSLA 140920C00385000 C 09/20/14 385.0 0.05 0.11
TSLA 140920C00390000 C 09/20/14 390.0 0.00 0.11
TSLA 140920C00395000 C 09/20/14 395.0 0.02 0.25
TSLA 140920C00400000 C 09/20/14 400.0 0.02 0.12
TSLA 140920C00405000 C 09/20/14 405.0 0.00 0.24
TSLA 140920C00410000 C 09/20/14 410.0 0.00 0.23
TSLA 140920C00415000 C 09/20/14 415.0 0.00 0.22
TSLA 140920C00420000 C 09/20/14 420.0 0.00 0.12
TSLA 140920C00425000 C 09/20/14 425.0 0.00 0.17
TSLA 140920C00430000 C 09/20/14 430.0 0.00 0.12
TSLA 140920C00435000 C 09/20/14 435.0 0.00 0.11
TSLA 140920C00440000 C 09/20/14 440.0 0.00 0.11
TSLA 140920C00445000 C 09/20/14 445.0 0.00 0.11
TSLA 140920C00450000 C 09/20/14 450.0 0.00 0.11
TSLA 140920C00455000 C 09/20/14 455.0 0.00 0.14
TSLA 140920C00460000 C 09/20/14 460.0 0.00 0.11
TSLA 140920C00465000 C 09/20/14 465.0 0.00 0.14
TSLA 140920C00470000 C 09/20/14 470.0 0.00 0.10
TSLA 140920C00475000 C 09/20/14 475.0 0.00 0.13
TSLA 140920C00480000 C 09/20/14 480.0 0.00 0.10
TSLA 140920C00485000 C 09/20/14 485.0 0.00 0.10
TSLA 140920C00490000 C 09/20/14 490.0 0.00 0.10
TSLA 140920C00495000 C 09/20/14 495.0 0.00 0.13
TSLA 140920C00500000 C 09/20/14 500.0 0.01 0.13
TSLA 140920C00505000 C 09/20/14 505.0 0.00 0.10
TSLA 140920C00510000 C 09/20/14 510.0 0.00 0.10
TSLA 140920C00515000 C 09/20/14 515.0 0.00 0.10
TSLA 140920P00002500 P 09/20/14 2.5 0.00 0.20
TSLA 140920P00005000 P 09/20/14 5.0 0.00 0.20
TSLA 140920P00007500 P 09/20/14 7.5 0.00 0.21
TSLA 140920P00010000 P 09/20/14 10.0 0.00 0.21
TSLA 140920P00012500 P 09/20/14 12.5 0.00 0.21
TSLA 140920P00015000 P 09/20/14 15.0 0.00 0.10
TSLA 140920P00017500 P 09/20/14 17.5 0.00 0.21
TSLA 140920P00020000 P 09/20/14 20.0 0.00 0.21
TSLA 140920P00022500 P 09/20/14 22.5 0.00 0.21
TSLA 140920P00025000 P 09/20/14 25.0 0.00 0.21
TSLA 140920P00030000 P 09/20/14 30.0 0.00 0.21
TSLA 140920P00035000 P 09/20/14 35.0 0.00 0.09
TSLA 140920P00040000 P 09/20/14 40.0 0.00 0.21
TSLA 140920P00045000 P 09/20/14 45.0 0.00 0.11
TSLA 140920P00050000 P 09/20/14 50.0 0.00 0.21
TSLA 140920P00055000 P 09/20/14 55.0 0.00 0.21
TSLA 140920P00060000 P 09/20/14 60.0 0.00 0.12
TSLA 140920P00065000 P 09/20/14 65.0 0.00 0.21
TSLA 140920P00070000 P 09/20/14 70.0 0.00 0.13
TSLA 140920P00075000 P 09/20/14 75.0 0.00 0.15
TSLA 140920P00080000 P 09/20/14 80.0 0.00 0.10
TSLA 140920P00085000 P 09/20/14 85.0 0.00 0.13
TSLA 140920P00090000 P 09/20/14 90.0 0.01 0.13
TSLA 140920P00095000 P 09/20/14 95.0 0.02 0.13
TSLA 140920P00100000 P 09/20/14 100.0 0.08 0.10
TSLA 140920P00105000 P 09/20/14 105.0 0.00 0.10
TSLA 140920P00110000 P 09/20/14 110.0 0.05 0.14
TSLA 140920P00115000 P 09/20/14 115.0 0.05 0.15
TSLA 140920P00120000 P 09/20/14 120.0 0.02 0.20
TSLA 140920P00125000 P 09/20/14 125.0 0.03 0.22
TSLA 140920P00130000 P 09/20/14 130.0 0.10 0.24
TSLA 140920P00135000 P 09/20/14 135.0 0.07 0.25
TSLA 140920P00140000 P 09/20/14 140.0 0.15 0.29
TSLA 140920P00145000 P 09/20/14 145.0 0.27 0.37
TSLA 140920P00150000 P 09/20/14 150.0 0.35 0.48
TSLA 140920P00155000 P 09/20/14 155.0 0.50 0.56
TSLA 140920P00160000 P 09/20/14 160.0 0.62 0.76
TSLA 140920P00165000 P 09/20/14 165.0 0.92 1.05
TSLA 140920P00170000 P 09/20/14 170.0 1.21 1.43
TSLA 140920P00175000 P 09/20/14 175.0 1.70 1.88
TSLA 140920P00180000 P 09/20/14 180.0 2.28 2.45
TSLA 140920P00185000 P 09/20/14 185.0 3.05 3.15
TSLA 140920P00190000 P 09/20/14 190.0 3.95 4.05
TSLA 140920P00195000 P 09/20/14 195.0 5.10 5.25
TSLA 140920P00200000 P 09/20/14 200.0 6.40 6.60
TSLA 140920P00205000 P 09/20/14 205.0 8.00 8.15
TSLA 140920P00210000 P 09/20/14 210.0 9.80 10.00
TSLA 140920P00215000 P 09/20/14 215.0 11.90 12.10
TSLA 140920P00220000 P 09/20/14 220.0 14.25 14.50
TSLA 140920P00225000 P 09/20/14 225.0 16.80 17.10
TSLA 140920P00230000 P 09/20/14 230.0 19.55 20.00
TSLA 140920P00235000 P 09/20/14 235.0 22.60 23.10
TSLA 140920P00240000 P 09/20/14 240.0 25.95 26.35
TSLA 140920P00245000 P 09/20/14 245.0 29.30 29.95
TSLA 140920P00250000 P 09/20/14 250.0 32.95 33.65
TSLA 140920P00255000 P 09/20/14 255.0 36.85 38.20
TSLA 140920P00260000 P 09/20/14 260.0 40.90 41.60
TSLA 140920P00265000 P 09/20/14 265.0 45.15 45.80
TSLA 140920P00270000 P 09/20/14 270.0 49.40 50.60
TSLA 140920P00275000 P 09/20/14 275.0 53.80 55.25
TSLA 140920P00280000 P 09/20/14 280.0 58.25 59.75
TSLA 140920P00285000 P 09/20/14 285.0 62.45 64.40
TSLA 140920P00290000 P 09/20/14 290.0 67.20 69.00
TSLA 140920P00295000 P 09/20/14 295.0 71.95 73.80
TSLA 140920P00300000 P 09/20/14 300.0 77.00 78.60
TSLA 140920P00305000 P 09/20/14 305.0 81.80 83.35
TSLA 140920P00310000 P 09/20/14 310.0 86.20 88.30
TSLA 140920P00315000 P 09/20/14 315.0 91.05 93.30
TSLA 140920P00320000 P 09/20/14 320.0 95.65 98.25
TSLA 140920P00325000 P 09/20/14 325.0 100.85 102.90
TSLA 140920P00330000 P 09/20/14 330.0 105.60 108.10
TSLA 140920P00335000 P 09/20/14 335.0 110.55 112.95
TSLA 140920P00340000 P 09/20/14 340.0 115.35 117.75
TSLA 140920P00345000 P 09/20/14 345.0 120.35 123.10
TSLA 140920P00350000 P 09/20/14 350.0 125.50 128.10
TSLA 140920P00355000 P 09/20/14 355.0 130.25 133.05
TSLA 140920P00360000 P 09/20/14 360.0 135.25 137.95
TSLA 140920P00365000 P 09/20/14 365.0 140.20 142.90
TSLA 140920P00370000 P 09/20/14 370.0 145.15 147.90
TSLA 140920P00375000 P 09/20/14 375.0 150.45 152.65
TSLA 140920P00380000 P 09/20/14 380.0 155.15 157.80
TSLA 140920P00385000 P 09/20/14 385.0 160.10 162.80
TSLA 140920P00390000 P 09/20/14 390.0 165.10 167.85
TSLA 140920P00395000 P 09/20/14 395.0 170.05 173.00
TSLA 140920P00400000 P 09/20/14 400.0 175.05 178.00
TSLA 140920P00405000 P 09/20/14 405.0 179.85 183.05
TSLA 140920P00410000 P 09/20/14 410.0 184.85 188.05
TSLA 140920P00415000 P 09/20/14 415.0 189.85 192.95
TSLA 140920P00420000 P 09/20/14 420.0 194.90 197.95
TSLA 140920P00425000 P 09/20/14 425.0 200.00 202.95
TSLA 140920P00430000 P 09/20/14 430.0 205.00 207.95
TSLA 140920P00435000 P 09/20/14 435.0 210.00 212.95
TSLA 140920P00440000 P 09/20/14 440.0 215.00 218.00
TSLA 140920P00445000 P 09/20/14 445.0 220.05 222.95
TSLA 140920P00450000 P 09/20/14 450.0 225.05 227.95
TSLA 140920P00455000 P 09/20/14 455.0 230.00 232.95
TSLA 140920P00460000 P 09/20/14 460.0 234.95 237.90
TSLA 140920P00465000 P 09/20/14 465.0 239.95 242.90
TSLA 140920P00470000 P 09/20/14 470.0 244.95 247.90
TSLA 140920P00475000 P 09/20/14 475.0 249.95 252.95
TSLA 140920P00480000 P 09/20/14 480.0 255.00 257.90
TSLA 140920P00485000 P 09/20/14 485.0 259.80 262.90
TSLA 140920P00490000 P 09/20/14 490.0 264.80 267.95
TSLA 140920P00495000 P 09/20/14 495.0 269.80 272.90
TSLA 140920P00500000 P 09/20/14 500.0 274.80 277.90
TSLA 140920P00505000 P 09/20/14 505.0 279.80 282.90
TSLA 140920P00510000 P 09/20/14 510.0 284.80 287.90
TSLA 140920P00515000 P 09/20/14 515.0 289.80 293.00
TSLA 141220C00045000 C 12/20/14 45.0 176.80 180.45
TSLA 141220C00050000 C 12/20/14 50.0 171.70 175.25
TSLA 141220C00055000 C 12/20/14 55.0 166.80 170.50
TSLA 141220C00060000 C 12/20/14 60.0 161.80 165.60
TSLA 141220C00065000 C 12/20/14 65.0 156.90 160.25
TSLA 141220C00070000 C 12/20/14 70.0 151.90 155.20
TSLA 141220C00075000 C 12/20/14 75.0 146.70 150.20
TSLA 141220C00080000 C 12/20/14 80.0 141.80 145.20
TSLA 141220C00085000 C 12/20/14 85.0 136.80 140.30
TSLA 141220C00090000 C 12/20/14 90.0 132.10 135.30
TSLA 141220C00095000 C 12/20/14 95.0 127.10 130.30
TSLA 141220C00100000 C 12/20/14 100.0 122.15 125.30
TSLA 141220C00105000 C 12/20/14 105.0 117.30 119.90
TSLA 141220C00110000 C 12/20/14 110.0 112.50 115.25
TSLA 141220C00115000 C 12/20/14 115.0 107.45 110.30
TSLA 141220C00120000 C 12/20/14 120.0 102.95 104.60
TSLA 141220C00125000 C 12/20/14 125.0 97.70 100.55
TSLA 141220C00130000 C 12/20/14 130.0 92.95 95.80
TSLA 141220C00135000 C 12/20/14 135.0 88.10 90.70
TSLA 141220C00140000 C 12/20/14 140.0 83.35 86.30
TSLA 141220C00145000 C 12/20/14 145.0 79.05 81.35
TSLA 141220C00150000 C 12/20/14 150.0 74.45 77.10
TSLA 141220C00155000 C 12/20/14 155.0 70.15 72.10
TSLA 141220C00160000 C 12/20/14 160.0 65.70 68.20
TSLA 141220C00165000 C 12/20/14 165.0 61.60 63.30
TSLA 141220C00170000 C 12/20/14 170.0 57.60 59.85
TSLA 141220C00175000 C 12/20/14 175.0 53.45 55.30
TSLA 141220C00180000 C 12/20/14 180.0 49.85 52.00
TSLA 141220C00185000 C 12/20/14 185.0 46.40 47.75
TSLA 141220C00190000 C 12/20/14 190.0 42.95 44.20
TSLA 141220C00195000 C 12/20/14 195.0 39.45 40.90
TSLA 141220C00200000 C 12/20/14 200.0 37.00 37.75
TSLA 141220C00205000 C 12/20/14 205.0 33.50 34.80
TSLA 141220C00210000 C 12/20/14 210.0 30.85 32.00
TSLA 141220C00215000 C 12/20/14 215.0 28.15 29.30
TSLA 141220C00220000 C 12/20/14 220.0 26.05 26.85
TSLA 141220C00225000 C 12/20/14 225.0 23.80 24.55
TSLA 141220C00230000 C 12/20/14 230.0 21.65 22.20
TSLA 141220C00235000 C 12/20/14 235.0 19.70 20.25
TSLA 141220C00240000 C 12/20/14 240.0 17.75 18.50
TSLA 141220C00245000 C 12/20/14 245.0 16.05 16.85
TSLA 141220C00250000 C 12/20/14 250.0 14.55 15.30
TSLA 141220C00255000 C 12/20/14 255.0 13.05 13.85
TSLA 141220C00260000 C 12/20/14 260.0 12.00 12.50
TSLA 141220C00265000 C 12/20/14 265.0 10.70 11.30
TSLA 141220C00270000 C 12/20/14 270.0 9.55 10.25
TSLA 141220C00275000 C 12/20/14 275.0 8.65 9.25
TSLA 141220C00280000 C 12/20/14 280.0 7.70 8.35
TSLA 141220C00285000 C 12/20/14 285.0 6.95 7.50
TSLA 141220C00290000 C 12/20/14 290.0 6.25 6.80
TSLA 141220C00295000 C 12/20/14 295.0 5.60 6.10
TSLA 141220C00300000 C 12/20/14 300.0 5.25 5.50
TSLA 141220C00305000 C 12/20/14 305.0 4.50 5.00
TSLA 141220C00310000 C 12/20/14 310.0 4.10 4.45
TSLA 141220C00315000 C 12/20/14 315.0 3.70 4.00
TSLA 141220C00320000 C 12/20/14 320.0 3.35 3.65
TSLA 141220C00325000 C 12/20/14 325.0 3.00 3.30
TSLA 141220C00330000 C 12/20/14 330.0 2.69 2.94
TSLA 141220C00335000 C 12/20/14 335.0 2.35 2.66
TSLA 141220C00340000 C 12/20/14 340.0 2.10 2.37
TSLA 141220C00345000 C 12/20/14 345.0 1.86 2.15
TSLA 141220C00350000 C 12/20/14 350.0 1.66 1.95
TSLA 141220C00355000 C 12/20/14 355.0 1.49 1.77
TSLA 141220C00360000 C 12/20/14 360.0 1.33 1.59
TSLA 141220C00365000 C 12/20/14 365.0 1.19 1.44
TSLA 141220C00370000 C 12/20/14 370.0 1.06 1.28
TSLA 141220C00375000 C 12/20/14 375.0 0.93 1.18
TSLA 141220C00380000 C 12/20/14 380.0 0.84 1.06
TSLA 141220C00385000 C 12/20/14 385.0 0.75 0.97
TSLA 141220C00390000 C 12/20/14 390.0 0.63 0.90
TSLA 141220C00395000 C 12/20/14 395.0 0.56 0.89
TSLA 141220C00400000 C 12/20/14 400.0 0.50 0.81
TSLA 141220C00405000 C 12/20/14 405.0 0.45 0.67
TSLA 141220C00410000 C 12/20/14 410.0 0.39 0.72
TSLA 141220C00415000 C 12/20/14 415.0 0.34 0.57
TSLA 141220C00420000 C 12/20/14 420.0 0.28 0.52
TSLA 141220C00425000 C 12/20/14 425.0 0.24 0.58
TSLA 141220C00430000 C 12/20/14 430.0 0.20 0.56
TSLA 141220C00435000 C 12/20/14 435.0 0.17 0.49
TSLA 141220C00440000 C 12/20/14 440.0 0.14 0.51
TSLA 141220C00445000 C 12/20/14 445.0 0.12 0.48
TSLA 141220C00450000 C 12/20/14 450.0 0.10 0.42
TSLA 141220C00455000 C 12/20/14 455.0 0.07 0.33
TSLA 141220C00460000 C 12/20/14 460.0 0.06 0.42
TSLA 141220C00465000 C 12/20/14 465.0 0.06 0.41
TSLA 141220C00470000 C 12/20/14 470.0 0.01 0.39
TSLA 141220C00475000 C 12/20/14 475.0 0.00 0.38
TSLA 141220C00480000 C 12/20/14 480.0 0.00 0.33
TSLA 141220P00045000 P 12/20/14 45.0 0.00 0.13
TSLA 141220P00050000 P 12/20/14 50.0 0.00 0.13
TSLA 141220P00055000 P 12/20/14 55.0 0.00 0.13
TSLA 141220P00060000 P 12/20/14 60.0 0.00 0.13
TSLA 141220P00065000 P 12/20/14 65.0 0.00 0.13
TSLA 141220P00070000 P 12/20/14 70.0 0.00 0.15
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.15
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.22
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.32
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.27
TSLA 141220P00095000 P 12/20/14 95.0 0.16 0.41
TSLA 141220P00100000 P 12/20/14 100.0 0.18 0.37
TSLA 141220P00105000 P 12/20/14 105.0 0.15 0.43
TSLA 141220P00110000 P 12/20/14 110.0 0.25 0.55
TSLA 141220P00115000 P 12/20/14 115.0 0.34 0.62
TSLA 141220P00120000 P 12/20/14 120.0 0.50 0.77
TSLA 141220P00125000 P 12/20/14 125.0 0.68 1.01
TSLA 141220P00130000 P 12/20/14 130.0 0.90 1.22
TSLA 141220P00135000 P 12/20/14 135.0 1.15 1.46
TSLA 141220P00140000 P 12/20/14 140.0 1.50 1.78
TSLA 141220P00145000 P 12/20/14 145.0 1.86 2.14
TSLA 141220P00150000 P 12/20/14 150.0 2.30 2.63
TSLA 141220P00155000 P 12/20/14 155.0 2.85 3.20
TSLA 141220P00160000 P 12/20/14 160.0 3.50 3.85
TSLA 141220P00165000 P 12/20/14 165.0 4.35 4.65
TSLA 141220P00170000 P 12/20/14 170.0 5.15 5.60
TSLA 141220P00175000 P 12/20/14 175.0 6.20 6.65
TSLA 141220P00180000 P 12/20/14 180.0 7.40 7.85
TSLA 141220P00185000 P 12/20/14 185.0 8.90 9.25
TSLA 141220P00190000 P 12/20/14 190.0 10.30 10.80
TSLA 141220P00195000 P 12/20/14 195.0 11.95 12.55
TSLA 141220P00200000 P 12/20/14 200.0 13.85 14.45
TSLA 141220P00205000 P 12/20/14 205.0 15.85 16.55
TSLA 141220P00210000 P 12/20/14 210.0 18.05 18.75
TSLA 141220P00215000 P 12/20/14 215.0 20.45 21.20
TSLA 141220P00220000 P 12/20/14 220.0 23.00 23.70
TSLA 141220P00225000 P 12/20/14 225.0 25.65 26.50
TSLA 141220P00230000 P 12/20/14 230.0 28.60 29.10
TSLA 141220P00235000 P 12/20/14 235.0 31.55 32.20
TSLA 141220P00240000 P 12/20/14 240.0 34.65 35.65
TSLA 141220P00245000 P 12/20/14 245.0 37.95 39.05
TSLA 141220P00250000 P 12/20/14 250.0 41.35 42.50
TSLA 141220P00255000 P 12/20/14 255.0 44.80 46.10
TSLA 141220P00260000 P 12/20/14 260.0 48.55 49.80
TSLA 141220P00265000 P 12/20/14 265.0 52.35 53.55
TSLA 141220P00270000 P 12/20/14 270.0 56.25 57.50
TSLA 141220P00275000 P 12/20/14 275.0 60.15 61.70
TSLA 141220P00280000 P 12/20/14 280.0 64.30 65.70
TSLA 141220P00285000 P 12/20/14 285.0 68.55 70.15
TSLA 141220P00290000 P 12/20/14 290.0 72.85 74.25
TSLA 141220P00295000 P 12/20/14 295.0 77.10 78.65
TSLA 141220P00300000 P 12/20/14 300.0 81.15 83.05
TSLA 141220P00305000 P 12/20/14 305.0 85.45 87.60
TSLA 141220P00310000 P 12/20/14 310.0 90.05 92.10
TSLA 141220P00315000 P 12/20/14 315.0 94.80 96.70
TSLA 141220P00320000 P 12/20/14 320.0 99.70 101.25
TSLA 141220P00325000 P 12/20/14 325.0 104.05 105.90
TSLA 141220P00330000 P 12/20/14 330.0 108.95 110.45
TSLA 141220P00335000 P 12/20/14 335.0 113.35 115.35
TSLA 141220P00340000 P 12/20/14 340.0 117.75 120.00
TSLA 141220P00345000 P 12/20/14 345.0 122.80 124.95
TSLA 141220P00350000 P 12/20/14 350.0 127.60 129.65
TSLA 141220P00355000 P 12/20/14 355.0 132.10 134.45
TSLA 141220P00360000 P 12/20/14 360.0 137.30 139.30
TSLA 141220P00365000 P 12/20/14 365.0 142.15 144.15
TSLA 141220P00370000 P 12/20/14 370.0 146.90 149.25
TSLA 141220P00375000 P 12/20/14 375.0 151.50 154.15
TSLA 141220P00380000 P 12/20/14 380.0 156.40 159.15
TSLA 141220P00385000 P 12/20/14 385.0 161.25 163.95
TSLA 141220P00390000 P 12/20/14 390.0 166.20 169.05
TSLA 141220P00395000 P 12/20/14 395.0 171.40 173.95
TSLA 141220P00400000 P 12/20/14 400.0 176.05 178.90
TSLA 141220P00405000 P 12/20/14 405.0 181.00 183.80
TSLA 141220P00410000 P 12/20/14 410.0 185.90 188.60
TSLA 141220P00415000 P 12/20/14 415.0 190.85 193.70
TSLA 141220P00420000 P 12/20/14 420.0 196.10 198.60
TSLA 141220P00425000 P 12/20/14 425.0 201.05 203.60
TSLA 141220P00430000 P 12/20/14 430.0 205.70 208.55
TSLA 141220P00435000 P 12/20/14 435.0 211.00 213.50
TSLA 141220P00440000 P 12/20/14 440.0 215.60 218.35
TSLA 141220P00445000 P 12/20/14 445.0 220.90 223.40
TSLA 141220P00450000 P 12/20/14 450.0 225.55 228.25
TSLA 141220P00455000 P 12/20/14 455.0 230.55 233.20
TSLA 141220P00460000 P 12/20/14 460.0 235.50 238.35
TSLA 141220P00465000 P 12/20/14 465.0 240.50 243.30
TSLA 141220P00470000 P 12/20/14 470.0 245.45 248.30
TSLA 141220P00475000 P 12/20/14 475.0 250.75 253.25
TSLA 141220P00480000 P 12/20/14 480.0 255.75 258.25
TSLA 150117C00010000 C 01/17/15 10.0 212.10 215.45
TSLA 150117C00012500 C 01/17/15 12.5 209.50 212.90
TSLA 150117C00015000 C 01/17/15 15.0 207.00 210.35
TSLA 150117C00018000 C 01/17/15 18.0 204.05 207.20
TSLA 150117C00020000 C 01/17/15 20.0 202.10 205.25
TSLA 150117C00023000 C 01/17/15 23.0 199.10 202.30
TSLA 150117C00025000 C 01/17/15 25.0 197.00 200.30
TSLA 150117C00028000 C 01/17/15 28.0 194.10 197.25
TSLA 150117C00030000 C 01/17/15 30.0 192.00 195.45
TSLA 150117C00032000 C 01/17/15 32.0 190.10 193.15
TSLA 150117C00035000 C 01/17/15 35.0 187.10 190.20
TSLA 150117C00037000 C 01/17/15 37.0 184.80 188.30
TSLA 150117C00040000 C 01/17/15 40.0 182.10 185.20
TSLA 150117C00042000 C 01/17/15 42.0 180.00 183.20
TSLA 150117C00045000 C 01/17/15 45.0 177.00 180.20
TSLA 150117C00047000 C 01/17/15 47.0 175.00 178.20
TSLA 150117C00050000 C 01/17/15 50.0 171.85 175.25
TSLA 150117C00052500 C 01/17/15 52.5 169.55 172.85
TSLA 150117C00055000 C 01/17/15 55.0 167.00 170.20
TSLA 150117C00057500 C 01/17/15 57.5 164.65 167.85
TSLA 150117C00060000 C 01/17/15 60.0 161.95 165.25
TSLA 150117C00062500 C 01/17/15 62.5 159.50 162.75
TSLA 150117C00065000 C 01/17/15 65.0 156.95 160.25
TSLA 150117C00067500 C 01/17/15 67.5 154.45 157.75
TSLA 150117C00070000 C 01/17/15 70.0 151.95 155.25
TSLA 150117C00072500 C 01/17/15 72.5 149.50 152.70
TSLA 150117C00075000 C 01/17/15 75.0 147.00 150.20
TSLA 150117C00077500 C 01/17/15 77.5 144.50 147.80
TSLA 150117C00080000 C 01/17/15 80.0 141.85 145.30
TSLA 150117C00082500 C 01/17/15 82.5 139.65 142.80
TSLA 150117C00085000 C 01/17/15 85.0 137.10 140.05
TSLA 150117C00087500 C 01/17/15 87.5 134.60 137.80
TSLA 150117C00090000 C 01/17/15 90.0 132.15 135.30
TSLA 150117C00092500 C 01/17/15 92.5 129.65 132.60
TSLA 150117C00095000 C 01/17/15 95.0 127.15 130.10
TSLA 150117C00097500 C 01/17/15 97.5 124.65 127.70
TSLA 150117C00100000 C 01/17/15 100.0 122.80 124.50
TSLA 150117C00105000 C 01/17/15 105.0 117.25 120.20
TSLA 150117C00110000 C 01/17/15 110.0 112.40 115.20
TSLA 150117C00115000 C 01/17/15 115.0 107.50 110.40
TSLA 150117C00120000 C 01/17/15 120.0 103.00 104.75
TSLA 150117C00125000 C 01/17/15 125.0 97.85 100.75
TSLA 150117C00130000 C 01/17/15 130.0 93.10 96.00
TSLA 150117C00135000 C 01/17/15 135.0 88.40 91.35
TSLA 150117C00140000 C 01/17/15 140.0 84.05 86.45
TSLA 150117C00145000 C 01/17/15 145.0 79.50 81.90
TSLA 150117C00150000 C 01/17/15 150.0 75.25 77.55
TSLA 150117C00155000 C 01/17/15 155.0 71.00 73.10
TSLA 150117C00160000 C 01/17/15 160.0 66.80 68.75
TSLA 150117C00165000 C 01/17/15 165.0 63.00 64.60
TSLA 150117C00170000 C 01/17/15 170.0 58.60 60.25
TSLA 150117C00175000 C 01/17/15 175.0 54.95 56.90
TSLA 150117C00180000 C 01/17/15 180.0 51.20 52.95
TSLA 150117C00185000 C 01/17/15 185.0 47.75 49.55
TSLA 150117C00190000 C 01/17/15 190.0 44.20 45.95
TSLA 150117C00195000 C 01/17/15 195.0 41.35 43.05
TSLA 150117C00200000 C 01/17/15 200.0 38.45 39.10
TSLA 150117C00205000 C 01/17/15 205.0 35.55 36.15
TSLA 150117C00210000 C 01/17/15 210.0 32.90 33.45
TSLA 150117C00215000 C 01/17/15 215.0 30.30 31.00
TSLA 150117C00220000 C 01/17/15 220.0 27.70 28.50
TSLA 150117C00225000 C 01/17/15 225.0 25.60 26.05
TSLA 150117C00230000 C 01/17/15 230.0 23.50 23.80
TSLA 150117C00235000 C 01/17/15 235.0 21.50 21.90
TSLA 150117C00240000 C 01/17/15 240.0 19.70 20.10
TSLA 150117C00245000 C 01/17/15 245.0 18.00 18.35
TSLA 150117C00250000 C 01/17/15 250.0 16.45 16.75
TSLA 150117C00255000 C 01/17/15 255.0 15.00 15.25
TSLA 150117C00260000 C 01/17/15 260.0 13.65 13.95
TSLA 150117C00265000 C 01/17/15 265.0 12.45 12.70
TSLA 150117C00270000 C 01/17/15 270.0 11.25 11.55
TSLA 150117C00275000 C 01/17/15 275.0 10.25 10.50
TSLA 150117C00280000 C 01/17/15 280.0 9.30 9.55
TSLA 150117C00285000 C 01/17/15 285.0 8.35 8.80
TSLA 150117C00290000 C 01/17/15 290.0 7.40 8.05
TSLA 150117C00295000 C 01/17/15 295.0 6.65 7.35
TSLA 150117C00300000 C 01/17/15 300.0 6.05 6.70
TSLA 150117C00305000 C 01/17/15 305.0 5.50 6.05
TSLA 150117C00310000 C 01/17/15 310.0 4.95 5.50
TSLA 150117C00315000 C 01/17/15 315.0 4.60 5.00
TSLA 150117C00320000 C 01/17/15 320.0 4.20 4.50
TSLA 150117C00325000 C 01/17/15 325.0 3.80 4.15
TSLA 150117C00330000 C 01/17/15 330.0 3.40 3.70
TSLA 150117C00335000 C 01/17/15 335.0 2.99 3.35
TSLA 150117C00340000 C 01/17/15 340.0 2.84 3.05
TSLA 150117C00345000 C 01/17/15 345.0 2.44 2.80
TSLA 150117C00350000 C 01/17/15 350.0 2.18 2.56
TSLA 150117C00355000 C 01/17/15 355.0 1.96 2.33
TSLA 150117C00360000 C 01/17/15 360.0 1.76 2.14
TSLA 150117C00365000 C 01/17/15 365.0 1.58 1.96
TSLA 150117C00370000 C 01/17/15 370.0 1.42 1.78
TSLA 150117C00375000 C 01/17/15 375.0 1.35 1.65
TSLA 150117C00380000 C 01/17/15 380.0 1.30 1.52
TSLA 150117C00385000 C 01/17/15 385.0 1.09 1.39
TSLA 150117C00390000 C 01/17/15 390.0 0.99 1.29
TSLA 150117C00395000 C 01/17/15 395.0 0.91 1.20
TSLA 150117C00400000 C 01/17/15 400.0 0.90 1.11
TSLA 150117C00405000 C 01/17/15 405.0 0.73 1.04
TSLA 150117C00410000 C 01/17/15 410.0 0.67 0.97
TSLA 150117C00415000 C 01/17/15 415.0 0.60 0.90
TSLA 150117C00420000 C 01/17/15 420.0 0.61 0.70
TSLA 150117C00425000 C 01/17/15 425.0 0.48 0.81
TSLA 150117C00430000 C 01/17/15 430.0 0.43 0.76
TSLA 150117C00435000 C 01/17/15 435.0 0.39 0.64
TSLA 150117C00440000 C 01/17/15 440.0 0.35 0.68
TSLA 150117C00445000 C 01/17/15 445.0 0.32 0.65
TSLA 150117C00450000 C 01/17/15 450.0 0.30 0.54
TSLA 150117C00455000 C 01/17/15 455.0 0.26 0.51
TSLA 150117C00460000 C 01/17/15 460.0 0.25 0.56
TSLA 150117C00465000 C 01/17/15 465.0 0.22 0.53
TSLA 150117C00470000 C 01/17/15 470.0 0.20 0.48
TSLA 150117C00475000 C 01/17/15 475.0 0.18 0.42
TSLA 150117C00480000 C 01/17/15 480.0 0.16 0.48
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.47
TSLA 150117C00490000 C 01/17/15 490.0 0.08 0.45
TSLA 150117C00495000 C 01/17/15 495.0 0.07 0.36
TSLA 150117C00500000 C 01/17/15 500.0 0.15 0.34
TSLA 150117C00505000 C 01/17/15 505.0 0.02 0.42
TSLA 150117C00510000 C 01/17/15 510.0 0.16 0.33
TSLA 150117C00515000 C 01/17/15 515.0 0.08 0.25
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.13
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.07
TSLA 150117P00015000 P 01/17/15 15.0 0.01 0.05
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 0.02 0.05
TSLA 150117P00028000 P 01/17/15 28.0 0.02 0.08
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 0.13
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.13
TSLA 150117P00047000 P 01/17/15 47.0 0.03 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.08 0.13
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.13
TSLA 150117P00055000 P 01/17/15 55.0 0.00 0.13
TSLA 150117P00057500 P 01/17/15 57.5 0.00 0.14
TSLA 150117P00060000 P 01/17/15 60.0 0.10 0.14
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.14
TSLA 150117P00065000 P 01/17/15 65.0 0.11 0.15
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.16
TSLA 150117P00070000 P 01/17/15 70.0 0.05 0.19
TSLA 150117P00072500 P 01/17/15 72.5 0.11 0.27
TSLA 150117P00075000 P 01/17/15 75.0 0.12 0.27
TSLA 150117P00077500 P 01/17/15 77.5 0.15 0.24
TSLA 150117P00080000 P 01/17/15 80.0 0.03 0.28
TSLA 150117P00082500 P 01/17/15 82.5 0.16 0.26
TSLA 150117P00085000 P 01/17/15 85.0 0.12 0.27
TSLA 150117P00087500 P 01/17/15 87.5 0.15 0.46
TSLA 150117P00090000 P 01/17/15 90.0 0.19 0.29
TSLA 150117P00092500 P 01/17/15 92.5 0.16 0.36
TSLA 150117P00095000 P 01/17/15 95.0 0.20 0.41
TSLA 150117P00097500 P 01/17/15 97.5 0.25 0.41
TSLA 150117P00100000 P 01/17/15 100.0 0.35 0.54
TSLA 150117P00105000 P 01/17/15 105.0 0.37 0.58
TSLA 150117P00110000 P 01/17/15 110.0 0.50 0.74
TSLA 150117P00115000 P 01/17/15 115.0 0.59 0.89
TSLA 150117P00120000 P 01/17/15 120.0 0.80 1.02
TSLA 150117P00125000 P 01/17/15 125.0 1.00 1.20
TSLA 150117P00130000 P 01/17/15 130.0 1.23 1.57
TSLA 150117P00135000 P 01/17/15 135.0 1.55 1.90
TSLA 150117P00140000 P 01/17/15 140.0 1.96 2.26
TSLA 150117P00145000 P 01/17/15 145.0 2.37 2.73
TSLA 150117P00150000 P 01/17/15 150.0 2.93 3.25
TSLA 150117P00155000 P 01/17/15 155.0 3.55 3.95
TSLA 150117P00160000 P 01/17/15 160.0 4.30 4.70
TSLA 150117P00165000 P 01/17/15 165.0 5.30 5.65
TSLA 150117P00170000 P 01/17/15 170.0 6.20 6.65
TSLA 150117P00175000 P 01/17/15 175.0 7.60 7.75
TSLA 150117P00180000 P 01/17/15 180.0 8.85 9.10
TSLA 150117P00185000 P 01/17/15 185.0 10.35 10.55
TSLA 150117P00190000 P 01/17/15 190.0 11.95 12.15
TSLA 150117P00195000 P 01/17/15 195.0 13.70 13.90
TSLA 150117P00200000 P 01/17/15 200.0 15.60 15.85
TSLA 150117P00205000 P 01/17/15 205.0 17.70 17.95
TSLA 150117P00210000 P 01/17/15 210.0 19.95 20.20
TSLA 150117P00215000 P 01/17/15 215.0 22.35 22.65
TSLA 150117P00220000 P 01/17/15 220.0 24.95 25.20
TSLA 150117P00225000 P 01/17/15 225.0 27.45 28.00
TSLA 150117P00230000 P 01/17/15 230.0 30.30 30.85
TSLA 150117P00235000 P 01/17/15 235.0 33.25 33.90
TSLA 150117P00240000 P 01/17/15 240.0 36.35 37.10
TSLA 150117P00245000 P 01/17/15 245.0 39.95 40.40
TSLA 150117P00250000 P 01/17/15 250.0 43.25 43.80
TSLA 150117P00255000 P 01/17/15 255.0 46.60 47.30
TSLA 150117P00260000 P 01/17/15 260.0 50.40 51.10
TSLA 150117P00265000 P 01/17/15 265.0 54.05 54.85
TSLA 150117P00270000 P 01/17/15 270.0 57.90 58.60
TSLA 150117P00275000 P 01/17/15 275.0 62.05 62.80
TSLA 150117P00280000 P 01/17/15 280.0 65.80 67.30
TSLA 150117P00285000 P 01/17/15 285.0 69.35 71.05
TSLA 150117P00290000 P 01/17/15 290.0 73.80 75.95
TSLA 150117P00295000 P 01/17/15 295.0 77.90 80.20
TSLA 150117P00300000 P 01/17/15 300.0 82.20 84.25
TSLA 150117P00305000 P 01/17/15 305.0 86.70 88.65
TSLA 150117P00310000 P 01/17/15 310.0 91.10 93.25
TSLA 150117P00315000 P 01/17/15 315.0 95.55 97.60
TSLA 150117P00320000 P 01/17/15 320.0 100.10 102.30
TSLA 150117P00325000 P 01/17/15 325.0 104.70 106.90
TSLA 150117P00330000 P 01/17/15 330.0 109.20 111.35
TSLA 150117P00335000 P 01/17/15 335.0 113.85 116.05
TSLA 150117P00340000 P 01/17/15 340.0 118.65 120.70
TSLA 150117P00345000 P 01/17/15 345.0 123.25 125.50
TSLA 150117P00350000 P 01/17/15 350.0 128.10 130.20
TSLA 150117P00355000 P 01/17/15 355.0 132.85 135.05
TSLA 150117P00360000 P 01/17/15 360.0 137.40 140.25
TSLA 150117P00365000 P 01/17/15 365.0 142.20 144.60
TSLA 150117P00370000 P 01/17/15 370.0 147.15 149.50
TSLA 150117P00375000 P 01/17/15 375.0 152.10 154.35
TSLA 150117P00380000 P 01/17/15 380.0 156.70 159.25
TSLA 150117P00385000 P 01/17/15 385.0 161.80 164.10
TSLA 150117P00390000 P 01/17/15 390.0 166.25 169.40
TSLA 150117P00395000 P 01/17/15 395.0 171.35 174.30
TSLA 150117P00400000 P 01/17/15 400.0 176.25 179.20
TSLA 150117P00405000 P 01/17/15 405.0 181.15 184.00
TSLA 150117P00410000 P 01/17/15 410.0 186.05 189.05
TSLA 150117P00415000 P 01/17/15 415.0 190.95 193.90
TSLA 150117P00420000 P 01/17/15 420.0 195.95 198.90
TSLA 150117P00425000 P 01/17/15 425.0 200.85 203.85
TSLA 150117P00430000 P 01/17/15 430.0 205.70 208.70
TSLA 150117P00435000 P 01/17/15 435.0 210.70 213.75
TSLA 150117P00440000 P 01/17/15 440.0 215.65 218.70
TSLA 150117P00445000 P 01/17/15 445.0 220.40 223.55
TSLA 150117P00450000 P 01/17/15 450.0 225.55 228.60
TSLA 150117P00455000 P 01/17/15 455.0 230.55 233.55
TSLA 150117P00460000 P 01/17/15 460.0 235.50 238.45
TSLA 150117P00465000 P 01/17/15 465.0 240.45 243.50
TSLA 150117P00470000 P 01/17/15 470.0 245.45 248.45
TSLA 150117P00475000 P 01/17/15 475.0 250.45 253.35
TSLA 150117P00480000 P 01/17/15 480.0 255.35 258.40
TSLA 150117P00485000 P 01/17/15 485.0 260.15 263.30
TSLA 150117P00490000 P 01/17/15 490.0 265.10 268.35
TSLA 150117P00495000 P 01/17/15 495.0 270.10 273.35
TSLA 150117P00500000 P 01/17/15 500.0 275.05 278.30
TSLA 150117P00505000 P 01/17/15 505.0 280.05 283.30
TSLA 150117P00510000 P 01/17/15 510.0 285.05 288.30
TSLA 150117P00515000 P 01/17/15 515.0 290.00 293.25
TSLA 150320C00005000 C 03/20/15 5.0 216.75 220.35
TSLA 150320C00010000 C 03/20/15 10.0 211.80 215.35
TSLA 150320C00015000 C 03/20/15 15.0 206.80 210.35
TSLA 150320C00020000 C 03/20/15 20.0 201.80 205.35
TSLA 150320C00025000 C 03/20/15 25.0 196.80 200.65
TSLA 150320C00030000 C 03/20/15 30.0 191.80 195.35
TSLA 150320C00035000 C 03/20/15 35.0 186.80 190.65
TSLA 150320C00040000 C 03/20/15 40.0 181.75 185.60
TSLA 150320C00045000 C 03/20/15 45.0 176.80 180.65
TSLA 150320C00050000 C 03/20/15 50.0 171.85 175.25
TSLA 150320C00055000 C 03/20/15 55.0 166.85 170.25
TSLA 150320C00060000 C 03/20/15 60.0 161.75 165.25
TSLA 150320C00065000 C 03/20/15 65.0 156.75 160.20
TSLA 150320C00070000 C 03/20/15 70.0 152.10 155.20
TSLA 150320C00075000 C 03/20/15 75.0 147.10 150.30
TSLA 150320C00080000 C 03/20/15 80.0 142.10 145.30
TSLA 150320C00085000 C 03/20/15 85.0 137.15 140.35
TSLA 150320C00090000 C 03/20/15 90.0 132.20 135.40
TSLA 150320C00095000 C 03/20/15 95.0 127.25 130.45
TSLA 150320C00100000 C 03/20/15 100.0 122.35 125.55
TSLA 150320C00105000 C 03/20/15 105.0 117.50 120.55
TSLA 150320C00110000 C 03/20/15 110.0 112.70 115.80
TSLA 150320C00115000 C 03/20/15 115.0 107.90 111.05
TSLA 150320C00120000 C 03/20/15 120.0 103.20 106.40
TSLA 150320C00125000 C 03/20/15 125.0 98.55 101.70
TSLA 150320C00130000 C 03/20/15 130.0 94.15 97.15
TSLA 150320C00135000 C 03/20/15 135.0 89.65 92.65
TSLA 150320C00140000 C 03/20/15 140.0 85.25 88.20
TSLA 150320C00145000 C 03/20/15 145.0 80.85 83.60
TSLA 150320C00150000 C 03/20/15 150.0 76.55 79.55
TSLA 150320C00155000 C 03/20/15 155.0 73.05 75.20
TSLA 150320C00160000 C 03/20/15 160.0 69.05 71.40
TSLA 150320C00165000 C 03/20/15 165.0 65.20 67.50
TSLA 150320C00170000 C 03/20/15 170.0 61.45 63.80
TSLA 150320C00175000 C 03/20/15 175.0 57.45 60.05
TSLA 150320C00180000 C 03/20/15 180.0 54.00 56.50
TSLA 150320C00185000 C 03/20/15 185.0 50.70 52.90
TSLA 150320C00190000 C 03/20/15 190.0 47.40 49.95
TSLA 150320C00195000 C 03/20/15 195.0 44.35 46.60
TSLA 150320C00200000 C 03/20/15 200.0 41.70 43.90
TSLA 150320C00205000 C 03/20/15 205.0 38.85 41.30
TSLA 150320C00210000 C 03/20/15 210.0 36.25 38.35
TSLA 150320C00215000 C 03/20/15 215.0 33.85 35.85
TSLA 150320C00220000 C 03/20/15 220.0 31.55 33.70
TSLA 150320C00225000 C 03/20/15 225.0 29.55 31.55
TSLA 150320C00230000 C 03/20/15 230.0 27.80 28.80
TSLA 150320C00235000 C 03/20/15 235.0 25.90 26.65
TSLA 150320C00240000 C 03/20/15 240.0 24.10 24.75
TSLA 150320C00245000 C 03/20/15 245.0 22.00 23.40
TSLA 150320C00250000 C 03/20/15 250.0 20.25 21.75
TSLA 150320C00255000 C 03/20/15 255.0 18.70 19.95
TSLA 150320C00260000 C 03/20/15 260.0 17.30 18.50
TSLA 150320C00265000 C 03/20/15 265.0 16.00 17.15
TSLA 150320C00270000 C 03/20/15 270.0 14.85 15.90
TSLA 150320C00275000 C 03/20/15 275.0 13.60 14.70
TSLA 150320C00280000 C 03/20/15 280.0 12.55 13.70
TSLA 150320C00285000 C 03/20/15 285.0 11.55 12.85
TSLA 150320C00290000 C 03/20/15 290.0 10.65 12.00
TSLA 150320C00295000 C 03/20/15 295.0 9.85 11.00
TSLA 150320C00300000 C 03/20/15 300.0 9.10 9.95
TSLA 150320C00305000 C 03/20/15 305.0 8.35 9.20
TSLA 150320C00310000 C 03/20/15 310.0 7.65 8.70
TSLA 150320C00315000 C 03/20/15 315.0 7.05 8.00
TSLA 150320C00320000 C 03/20/15 320.0 6.45 7.40
TSLA 150320C00325000 C 03/20/15 325.0 5.95 6.70
TSLA 150320C00330000 C 03/20/15 330.0 5.45 6.30
TSLA 150320C00335000 C 03/20/15 335.0 5.00 5.85
TSLA 150320C00340000 C 03/20/15 340.0 4.60 5.40
TSLA 150320C00345000 C 03/20/15 345.0 4.25 5.00
TSLA 150320C00350000 C 03/20/15 350.0 3.90 4.60
TSLA 150320C00355000 C 03/20/15 355.0 3.60 4.25
TSLA 150320C00360000 C 03/20/15 360.0 3.30 3.95
TSLA 150320C00365000 C 03/20/15 365.0 3.05 3.60
TSLA 150320C00370000 C 03/20/15 370.0 2.85 3.35
TSLA 150320C00375000 C 03/20/15 375.0 2.60 3.10
TSLA 150320C00380000 C 03/20/15 380.0 2.42 2.91
TSLA 150320C00385000 C 03/20/15 385.0 2.22 2.71
TSLA 150320C00390000 C 03/20/15 390.0 2.05 2.52
TSLA 150320C00395000 C 03/20/15 395.0 1.88 2.36
TSLA 150320C00400000 C 03/20/15 400.0 1.75 2.14
TSLA 150320C00405000 C 03/20/15 405.0 1.58 2.09
TSLA 150320C00410000 C 03/20/15 410.0 1.45 1.96
TSLA 150320C00415000 C 03/20/15 415.0 1.34 1.84
TSLA 150320C00420000 C 03/20/15 420.0 1.22 1.70
TSLA 150320C00425000 C 03/20/15 425.0 1.12 1.60
TSLA 150320C00430000 C 03/20/15 430.0 1.11 1.51
TSLA 150320C00435000 C 03/20/15 435.0 0.94 1.42
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.15
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.13
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.13
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.13
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.15
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.15
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.15
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.15
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.15
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.19
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.28
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.38
TSLA 150320P00070000 P 03/20/15 70.0 0.05 0.42
TSLA 150320P00075000 P 03/20/15 75.0 0.09 0.47
TSLA 150320P00080000 P 03/20/15 80.0 0.15 0.53
TSLA 150320P00085000 P 03/20/15 85.0 0.22 0.61
TSLA 150320P00090000 P 03/20/15 90.0 0.33 0.70
TSLA 150320P00095000 P 03/20/15 95.0 0.45 0.81
TSLA 150320P00100000 P 03/20/15 100.0 0.56 0.94
TSLA 150320P00105000 P 03/20/15 105.0 0.80 1.12
TSLA 150320P00110000 P 03/20/15 110.0 1.00 1.34
TSLA 150320P00115000 P 03/20/15 115.0 1.24 1.60
TSLA 150320P00120000 P 03/20/15 120.0 1.56 1.88
TSLA 150320P00125000 P 03/20/15 125.0 1.85 2.28
TSLA 150320P00130000 P 03/20/15 130.0 2.41 2.74
TSLA 150320P00135000 P 03/20/15 135.0 2.93 3.30
TSLA 150320P00140000 P 03/20/15 140.0 3.50 3.95
TSLA 150320P00145000 P 03/20/15 145.0 4.10 4.65
TSLA 150320P00150000 P 03/20/15 150.0 4.95 5.55
TSLA 150320P00155000 P 03/20/15 155.0 5.80 6.45
TSLA 150320P00160000 P 03/20/15 160.0 6.70 7.50
TSLA 150320P00165000 P 03/20/15 165.0 7.95 8.75
TSLA 150320P00170000 P 03/20/15 170.0 9.15 9.95
TSLA 150320P00175000 P 03/20/15 175.0 10.60 11.40
TSLA 150320P00180000 P 03/20/15 180.0 12.15 13.00
TSLA 150320P00185000 P 03/20/15 185.0 13.75 14.65
TSLA 150320P00190000 P 03/20/15 190.0 15.50 16.55
TSLA 150320P00195000 P 03/20/15 195.0 17.55 18.55
TSLA 150320P00200000 P 03/20/15 200.0 19.50 20.75
TSLA 150320P00205000 P 03/20/15 205.0 21.80 23.00
TSLA 150320P00210000 P 03/20/15 210.0 24.15 25.35
TSLA 150320P00215000 P 03/20/15 215.0 26.50 27.95
TSLA 150320P00220000 P 03/20/15 220.0 29.10 30.50
TSLA 150320P00225000 P 03/20/15 225.0 31.80 33.45
TSLA 150320P00230000 P 03/20/15 230.0 35.05 36.25
TSLA 150320P00235000 P 03/20/15 235.0 38.05 38.95
TSLA 150320P00240000 P 03/20/15 240.0 41.25 42.10
TSLA 150320P00245000 P 03/20/15 245.0 44.45 45.05
TSLA 150320P00250000 P 03/20/15 250.0 47.10 49.25
TSLA 150320P00255000 P 03/20/15 255.0 50.55 52.60
TSLA 150320P00260000 P 03/20/15 260.0 54.05 56.30
TSLA 150320P00265000 P 03/20/15 265.0 57.70 60.00
TSLA 150320P00270000 P 03/20/15 270.0 61.35 63.80
TSLA 150320P00275000 P 03/20/15 275.0 65.10 67.65
TSLA 150320P00280000 P 03/20/15 280.0 69.05 71.45
TSLA 150320P00285000 P 03/20/15 285.0 73.00 75.55
TSLA 150320P00290000 P 03/20/15 290.0 77.10 79.60
TSLA 150320P00295000 P 03/20/15 295.0 81.20 83.55
TSLA 150320P00300000 P 03/20/15 300.0 85.40 87.75
TSLA 150320P00305000 P 03/20/15 305.0 89.65 92.00
TSLA 150320P00310000 P 03/20/15 310.0 93.95 96.35
TSLA 150320P00315000 P 03/20/15 315.0 98.25 100.65
TSLA 150320P00320000 P 03/20/15 320.0 102.60 104.95
TSLA 150320P00325000 P 03/20/15 325.0 107.25 109.40
TSLA 150320P00330000 P 03/20/15 330.0 111.55 114.05
TSLA 150320P00335000 P 03/20/15 335.0 116.10 118.45
TSLA 150320P00340000 P 03/20/15 340.0 120.65 123.00
TSLA 150320P00345000 P 03/20/15 345.0 125.25 127.60
TSLA 150320P00350000 P 03/20/15 350.0 130.00 132.65
TSLA 150320P00355000 P 03/20/15 355.0 134.55 137.30
TSLA 150320P00360000 P 03/20/15 360.0 139.25 142.05
TSLA 150320P00365000 P 03/20/15 365.0 143.95 146.70
TSLA 150320P00370000 P 03/20/15 370.0 148.80 151.10
TSLA 150320P00375000 P 03/20/15 375.0 153.55 156.20
TSLA 150320P00380000 P 03/20/15 380.0 157.70 160.95
TSLA 150320P00385000 P 03/20/15 385.0 162.50 165.75
TSLA 150320P00390000 P 03/20/15 390.0 167.25 170.55
TSLA 150320P00395000 P 03/20/15 395.0 172.15 175.35
TSLA 150320P00400000 P 03/20/15 400.0 176.95 180.15
TSLA 150320P00405000 P 03/20/15 405.0 182.50 185.00
TSLA 150320P00410000 P 03/20/15 410.0 186.60 189.85
TSLA 150320P00415000 P 03/20/15 415.0 191.45 194.75
TSLA 150320P00420000 P 03/20/15 420.0 196.50 199.60
TSLA 150320P00425000 P 03/20/15 425.0 201.25 204.50
TSLA 150320P00430000 P 03/20/15 430.0 206.25 209.40
TSLA 150320P00435000 P 03/20/15 435.0 210.95 214.30
TSLA 160115C00012500 C 01/15/16 12.5 209.00 213.40
TSLA 160115C00015000 C 01/15/16 15.0 206.50 210.85
TSLA 160115C00017500 C 01/15/16 17.5 204.05 208.40
TSLA 160115C00020000 C 01/15/16 20.0 201.50 205.85
TSLA 160115C00022500 C 01/15/16 22.5 199.00 203.30
TSLA 160115C00025000 C 01/15/16 25.0 196.50 200.85
TSLA 160115C00030000 C 01/15/16 30.0 191.40 195.85
TSLA 160115C00035000 C 01/15/16 35.0 186.50 190.85
TSLA 160115C00040000 C 01/15/16 40.0 181.45 186.00
TSLA 160115C00045000 C 01/15/16 45.0 176.45 180.85
TSLA 160115C00050000 C 01/15/16 50.0 171.35 175.95
TSLA 160115C00055000 C 01/15/16 55.0 166.40 170.90
TSLA 160115C00060000 C 01/15/16 60.0 161.50 166.00
TSLA 160115C00065000 C 01/15/16 65.0 156.60 161.05
TSLA 160115C00070000 C 01/15/16 70.0 151.70 155.60
TSLA 160115C00075000 C 01/15/16 75.0 146.95 151.15
TSLA 160115C00080000 C 01/15/16 80.0 142.05 145.90
TSLA 160115C00085000 C 01/15/16 85.0 137.30 141.60
TSLA 160115C00090000 C 01/15/16 90.0 132.60 136.70
TSLA 160115C00095000 C 01/15/16 95.0 128.20 131.95
TSLA 160115C00100000 C 01/15/16 100.0 123.40 127.40
TSLA 160115C00105000 C 01/15/16 105.0 119.10 123.00
TSLA 160115C00110000 C 01/15/16 110.0 114.65 118.65
TSLA 160115C00115000 C 01/15/16 115.0 110.50 114.35
TSLA 160115C00120000 C 01/15/16 120.0 106.35 110.10
TSLA 160115C00125000 C 01/15/16 125.0 102.40 105.35
TSLA 160115C00130000 C 01/15/16 130.0 98.85 100.90
TSLA 160115C00135000 C 01/15/16 135.0 94.95 97.65
TSLA 160115C00140000 C 01/15/16 140.0 91.10 93.60
TSLA 160115C00145000 C 01/15/16 145.0 87.30 90.30
TSLA 160115C00150000 C 01/15/16 150.0 83.80 87.05
TSLA 160115C00155000 C 01/15/16 155.0 80.25 83.30
TSLA 160115C00160000 C 01/15/16 160.0 76.75 79.50
TSLA 160115C00165000 C 01/15/16 165.0 73.60 76.60
TSLA 160115C00170000 C 01/15/16 170.0 70.30 72.75
TSLA 160115C00175000 C 01/15/16 175.0 67.00 70.60
TSLA 160115C00180000 C 01/15/16 180.0 64.30 67.65
TSLA 160115C00185000 C 01/15/16 185.0 61.50 64.10
TSLA 160115C00190000 C 01/15/16 190.0 58.70 61.20
TSLA 160115C00195000 C 01/15/16 195.0 56.00 58.85
TSLA 160115C00200000 C 01/15/16 200.0 53.70 56.00
TSLA 160115C00205000 C 01/15/16 205.0 50.80 53.60
TSLA 160115C00210000 C 01/15/16 210.0 48.40 51.25
TSLA 160115C00215000 C 01/15/16 215.0 46.15 48.95
TSLA 160115C00220000 C 01/15/16 220.0 45.00 46.90
TSLA 160115C00225000 C 01/15/16 225.0 42.80 45.05
TSLA 160115C00230000 C 01/15/16 230.0 41.00 43.00
TSLA 160115C00235000 C 01/15/16 235.0 37.85 41.10
TSLA 160115C00240000 C 01/15/16 240.0 36.30 39.10
TSLA 160115C00245000 C 01/15/16 245.0 34.10 37.25
TSLA 160115C00250000 C 01/15/16 250.0 33.50 35.05
TSLA 160115C00255000 C 01/15/16 255.0 31.50 33.70
TSLA 160115C00260000 C 01/15/16 260.0 30.05 32.25
TSLA 160115C00270000 C 01/15/16 270.0 26.40 29.45
TSLA 160115C00280000 C 01/15/16 280.0 23.90 26.90
TSLA 160115C00290000 C 01/15/16 290.0 21.65 24.60
TSLA 160115C00300000 C 01/15/16 300.0 20.00 22.45
TSLA 160115C00310000 C 01/15/16 310.0 17.75 20.65
TSLA 160115C00320000 C 01/15/16 320.0 16.00 18.95
TSLA 160115C00330000 C 01/15/16 330.0 14.45 16.90
TSLA 160115C00340000 C 01/15/16 340.0 13.10 15.45
TSLA 160115C00350000 C 01/15/16 350.0 11.85 14.10
TSLA 160115C00360000 C 01/15/16 360.0 10.60 13.55
TSLA 160115C00370000 C 01/15/16 370.0 9.45 12.60
TSLA 160115C00380000 C 01/15/16 380.0 8.40 11.35
TSLA 160115C00390000 C 01/15/16 390.0 7.55 10.85
TSLA 160115C00395000 C 01/15/16 395.0 7.10 10.50
TSLA 160115C00400000 C 01/15/16 400.0 8.50 8.70
TSLA 160115C00405000 C 01/15/16 405.0 6.10 9.80
TSLA 160115C00410000 C 01/15/16 410.0 6.00 9.45
TSLA 160115C00415000 C 01/15/16 415.0 5.55 9.15
TSLA 160115C00420000 C 01/15/16 420.0 5.45 8.85
TSLA 160115C00430000 C 01/15/16 430.0 4.70 8.20
TSLA 160115C00440000 C 01/15/16 440.0 5.25 7.65
TSLA 160115C00450000 C 01/15/16 450.0 3.40 7.25
TSLA 160115C00460000 C 01/15/16 460.0 3.15 6.65
TSLA 160115C00470000 C 01/15/16 470.0 4.05 6.55
TSLA 160115C00480000 C 01/15/16 480.0 3.90 5.80
TSLA 160115C00490000 C 01/15/16 490.0 4.00 5.90
TSLA 160115C00500000 C 01/15/16 500.0 3.05 4.00
TSLA 160115C00510000 C 01/15/16 510.0 2.85 3.60
TSLA 160115P00012500 P 01/15/16 12.5 0.02 0.11
TSLA 160115P00015000 P 01/15/16 15.0 0.00 2.17
TSLA 160115P00017500 P 01/15/16 17.5 0.00 0.15
TSLA 160115P00020000 P 01/15/16 20.0 0.00 0.15
TSLA 160115P00022500 P 01/15/16 22.5 0.00 0.20
TSLA 160115P00025000 P 01/15/16 25.0 0.15 0.38
TSLA 160115P00030000 P 01/15/16 30.0 0.08 0.28
TSLA 160115P00035000 P 01/15/16 35.0 0.32 0.51
TSLA 160115P00040000 P 01/15/16 40.0 0.26 0.73
TSLA 160115P00045000 P 01/15/16 45.0 0.41 0.98
TSLA 160115P00050000 P 01/15/16 50.0 0.35 0.80
TSLA 160115P00055000 P 01/15/16 55.0 0.42 1.15
TSLA 160115P00060000 P 01/15/16 60.0 0.65 1.15
TSLA 160115P00065000 P 01/15/16 65.0 1.00 2.30
TSLA 160115P00070000 P 01/15/16 70.0 1.02 2.51
TSLA 160115P00075000 P 01/15/16 75.0 1.30 3.15
TSLA 160115P00080000 P 01/15/16 80.0 1.59 3.70
TSLA 160115P00085000 P 01/15/16 85.0 1.38 4.20
TSLA 160115P00090000 P 01/15/16 90.0 2.50 3.15
TSLA 160115P00095000 P 01/15/16 95.0 2.50 5.15
TSLA 160115P00100000 P 01/15/16 100.0 3.85 4.05
TSLA 160115P00105000 P 01/15/16 105.0 3.50 6.35
TSLA 160115P00110000 P 01/15/16 110.0 4.50 6.85
TSLA 160115P00115000 P 01/15/16 115.0 4.30 7.50
TSLA 160115P00120000 P 01/15/16 120.0 5.25 8.60
TSLA 160115P00125000 P 01/15/16 125.0 7.00 7.50
TSLA 160115P00130000 P 01/15/16 130.0 7.75 9.20
TSLA 160115P00135000 P 01/15/16 135.0 8.55 10.35
TSLA 160115P00140000 P 01/15/16 140.0 10.00 11.55
TSLA 160115P00145000 P 01/15/16 145.0 11.00 14.10
TSLA 160115P00150000 P 01/15/16 150.0 12.40 15.25
TSLA 160115P00155000 P 01/15/16 155.0 13.90 16.15
TSLA 160115P00160000 P 01/15/16 160.0 15.60 18.35
TSLA 160115P00165000 P 01/15/16 165.0 17.30 20.30
TSLA 160115P00170000 P 01/15/16 170.0 19.15 20.60
TSLA 160115P00175000 P 01/15/16 175.0 20.85 24.10
TSLA 160115P00180000 P 01/15/16 180.0 23.80 26.10
TSLA 160115P00185000 P 01/15/16 185.0 25.10 27.80
TSLA 160115P00190000 P 01/15/16 190.0 27.45 30.15
TSLA 160115P00195000 P 01/15/16 195.0 29.50 32.80
TSLA 160115P00200000 P 01/15/16 200.0 32.35 34.00
TSLA 160115P00205000 P 01/15/16 205.0 34.50 37.50
TSLA 160115P00210000 P 01/15/16 210.0 37.10 40.10
TSLA 160115P00215000 P 01/15/16 215.0 39.85 43.00
TSLA 160115P00220000 P 01/15/16 220.0 43.45 45.15
TSLA 160115P00225000 P 01/15/16 225.0 45.60 48.65
TSLA 160115P00230000 P 01/15/16 230.0 48.95 51.55
TSLA 160115P00235000 P 01/15/16 235.0 51.70 54.45
TSLA 160115P00240000 P 01/15/16 240.0 53.95 57.65
TSLA 160115P00245000 P 01/15/16 245.0 58.20 60.10
TSLA 160115P00250000 P 01/15/16 250.0 62.10 64.20
TSLA 160115P00255000 P 01/15/16 255.0 64.95 67.00
TSLA 160115P00260000 P 01/15/16 260.0 68.25 70.35
TSLA 160115P00270000 P 01/15/16 270.0 75.50 77.60
TSLA 160115P00280000 P 01/15/16 280.0 82.85 85.00
TSLA 160115P00290000 P 01/15/16 290.0 90.10 92.50
TSLA 160115P00300000 P 01/15/16 300.0 97.25 100.45
TSLA 160115P00310000 P 01/15/16 310.0 105.35 108.85
TSLA 160115P00320000 P 01/15/16 320.0 113.55 116.75
TSLA 160115P00330000 P 01/15/16 330.0 122.60 125.35
TSLA 160115P00340000 P 01/15/16 340.0 130.65 133.80
TSLA 160115P00350000 P 01/15/16 350.0 138.90 142.35
TSLA 160115P00360000 P 01/15/16 360.0 148.40 151.05
TSLA 160115P00370000 P 01/15/16 370.0 156.60 160.00
TSLA 160115P00380000 P 01/15/16 380.0 165.45 168.95
TSLA 160115P00390000 P 01/15/16 390.0 174.65 178.10
TSLA 160115P00395000 P 01/15/16 395.0 179.15 182.65
TSLA 160115P00400000 P 01/15/16 400.0 183.80 187.30
TSLA 160115P00405000 P 01/15/16 405.0 188.50 191.95
TSLA 160115P00410000 P 01/15/16 410.0 193.15 196.55
TSLA 160115P00415000 P 01/15/16 415.0 197.90 201.20
TSLA 160115P00420000 P 01/15/16 420.0 202.65 205.90
TSLA 160115P00430000 P 01/15/16 430.0 211.70 215.20
TSLA 160115P00440000 P 01/15/16 440.0 221.10 224.35
TSLA 160115P00450000 P 01/15/16 450.0 230.55 234.25
TSLA 160115P00460000 P 01/15/16 460.0 240.30 243.75
TSLA 160115P00470000 P 01/15/16 470.0 249.65 253.30
TSLA 160115P00480000 P 01/15/16 480.0 259.35 262.90
TSLA 160115P00490000 P 01/15/16 490.0 269.15 272.60
TSLA 160115P00500000 P 01/15/16 500.0 278.35 282.25
TSLA 160115P00510000 P 01/15/16 510.0 288.05 291.80

OPRA data is delayed 15 minutes.