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 (2014-08-22)Premium Content

Tesla Motors Inc (TSLA)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSLA 141003C00175000 C 10/03/14 175.0 69.25 71.25
TSLA 141003C00180000 C 10/03/14 180.0 64.60 67.00
TSLA 141003C00185000 C 10/03/14 185.0 59.60 62.00
TSLA 141003C00190000 C 10/03/14 190.0 54.75 56.90
TSLA 141003C00195000 C 10/03/14 195.0 49.60 51.25
TSLA 141003C00200000 C 10/03/14 200.0 44.60 46.25
TSLA 141003C00205000 C 10/03/14 205.0 39.85 41.25
TSLA 141003C00210000 C 10/03/14 210.0 34.55 36.65
TSLA 141003C00215000 C 10/03/14 215.0 29.55 31.25
TSLA 141003C00217500 C 10/03/14 217.5 27.15 28.75
TSLA 141003C00220000 C 10/03/14 220.0 25.05 26.25
TSLA 141003C00222500 C 10/03/14 222.5 22.60 23.75
TSLA 141003C00225000 C 10/03/14 225.0 20.10 20.70
TSLA 141003C00227500 C 10/03/14 227.5 17.75 18.35
TSLA 141003C00230000 C 10/03/14 230.0 15.45 16.00
TSLA 141003C00232500 C 10/03/14 232.5 13.20 13.75
TSLA 141003C00235000 C 10/03/14 235.0 11.15 11.50
TSLA 141003C00237500 C 10/03/14 237.5 9.15 9.45
TSLA 141003C00240000 C 10/03/14 240.0 7.35 7.65
TSLA 141003C00242500 C 10/03/14 242.5 5.70 5.90
TSLA 141003C00245000 C 10/03/14 245.0 4.30 4.45
TSLA 141003C00247500 C 10/03/14 247.5 3.15 3.25
TSLA 141003C00250000 C 10/03/14 250.0 2.15 2.31
TSLA 141003C00252500 C 10/03/14 252.5 1.48 1.54
TSLA 141003C00255000 C 10/03/14 255.0 0.94 1.03
TSLA 141003C00257500 C 10/03/14 257.5 0.58 0.65
TSLA 141003C00260000 C 10/03/14 260.0 0.35 0.41
TSLA 141003C00262500 C 10/03/14 262.5 0.21 0.25
TSLA 141003C00265000 C 10/03/14 265.0 0.15 0.16
TSLA 141003C00267500 C 10/03/14 267.5 0.05 0.12
TSLA 141003C00270000 C 10/03/14 270.0 0.05 0.07
TSLA 141003C00272500 C 10/03/14 272.5 0.00 0.07
TSLA 141003C00275000 C 10/03/14 275.0 0.00 0.04
TSLA 141003C00277500 C 10/03/14 277.5 0.00 0.04
TSLA 141003C00280000 C 10/03/14 280.0 0.00 0.05
TSLA 141003C00282500 C 10/03/14 282.5 0.00 0.08
TSLA 141003C00285000 C 10/03/14 285.0 0.00 0.04
TSLA 141003C00287500 C 10/03/14 287.5 0.00 0.09
TSLA 141003C00290000 C 10/03/14 290.0 0.00 0.07
TSLA 141003C00292500 C 10/03/14 292.5 0.00 0.05
TSLA 141003C00295000 C 10/03/14 295.0 0.00 0.07
TSLA 141003C00297500 C 10/03/14 297.5 0.00 0.04
TSLA 141003C00300000 C 10/03/14 300.0 0.00 0.04
TSLA 141003C00302500 C 10/03/14 302.5 0.00 0.09
TSLA 141003C00305000 C 10/03/14 305.0 0.00 0.09
TSLA 141003C00307500 C 10/03/14 307.5 0.00 0.09
TSLA 141003C00310000 C 10/03/14 310.0 0.00 0.08
TSLA 141003C00312500 C 10/03/14 312.5 0.00 0.06
TSLA 141003C00315000 C 10/03/14 315.0 0.00 0.01
TSLA 141003C00317500 C 10/03/14 317.5 0.00 0.06
TSLA 141003C00320000 C 10/03/14 320.0 0.00 0.07
TSLA 141003C00322500 C 10/03/14 322.5 0.00 0.13
TSLA 141003C00325000 C 10/03/14 325.0 0.00 0.09
TSLA 141003C00327500 C 10/03/14 327.5 0.00 0.13
TSLA 141003C00330000 C 10/03/14 330.0 0.00 0.09
TSLA 141003C00335000 C 10/03/14 335.0 0.00 0.09
TSLA 141003C00340000 C 10/03/14 340.0 0.00 0.13
TSLA 141003C00345000 C 10/03/14 345.0 0.00 0.09
TSLA 141003C00350000 C 10/03/14 350.0 0.00 0.09
TSLA 141003C00355000 C 10/03/14 355.0 0.00 0.13
TSLA 141003C00360000 C 10/03/14 360.0 0.00 0.13
TSLA 141003C00365000 C 10/03/14 365.0 0.00 0.13
TSLA 141003C00370000 C 10/03/14 370.0 0.00 0.09
TSLA 141003C00375000 C 10/03/14 375.0 0.00 0.09
TSLA 141003C00380000 C 10/03/14 380.0 0.00 0.13
TSLA 141003P00175000 P 10/03/14 175.0 0.00 0.02
TSLA 141003P00180000 P 10/03/14 180.0 0.00 0.09
TSLA 141003P00185000 P 10/03/14 185.0 0.00 0.09
TSLA 141003P00190000 P 10/03/14 190.0 0.00 0.09
TSLA 141003P00195000 P 10/03/14 195.0 0.02 0.03
TSLA 141003P00200000 P 10/03/14 200.0 0.00 0.07
TSLA 141003P00205000 P 10/03/14 205.0 0.00 0.08
TSLA 141003P00210000 P 10/03/14 210.0 0.04 0.13
TSLA 141003P00215000 P 10/03/14 215.0 0.06 0.11
TSLA 141003P00217500 P 10/03/14 217.5 0.08 0.15
TSLA 141003P00220000 P 10/03/14 220.0 0.13 0.19
TSLA 141003P00222500 P 10/03/14 222.5 0.20 0.26
TSLA 141003P00225000 P 10/03/14 225.0 0.26 0.35
TSLA 141003P00227500 P 10/03/14 227.5 0.40 0.46
TSLA 141003P00230000 P 10/03/14 230.0 0.56 0.62
TSLA 141003P00232500 P 10/03/14 232.5 0.78 0.86
TSLA 141003P00235000 P 10/03/14 235.0 1.10 1.21
TSLA 141003P00237500 P 10/03/14 237.5 1.57 1.69
TSLA 141003P00240000 P 10/03/14 240.0 2.21 2.35
TSLA 141003P00242500 P 10/03/14 242.5 3.05 3.25
TSLA 141003P00245000 P 10/03/14 245.0 4.10 4.30
TSLA 141003P00247500 P 10/03/14 247.5 5.40 5.65
TSLA 141003P00250000 P 10/03/14 250.0 6.90 7.15
TSLA 141003P00252500 P 10/03/14 252.5 8.65 9.05
TSLA 141003P00255000 P 10/03/14 255.0 10.60 11.00
TSLA 141003P00257500 P 10/03/14 257.5 12.70 13.25
TSLA 141003P00260000 P 10/03/14 260.0 15.00 15.50
TSLA 141003P00262500 P 10/03/14 262.5 17.35 17.80
TSLA 141003P00265000 P 10/03/14 265.0 19.75 20.30
TSLA 141003P00267500 P 10/03/14 267.5 22.20 22.70
TSLA 141003P00270000 P 10/03/14 270.0 23.40 25.20
TSLA 141003P00272500 P 10/03/14 272.5 25.95 27.65
TSLA 141003P00275000 P 10/03/14 275.0 28.90 30.45
TSLA 141003P00277500 P 10/03/14 277.5 30.85 32.85
TSLA 141003P00280000 P 10/03/14 280.0 33.40 35.45
TSLA 141003P00282500 P 10/03/14 282.5 35.80 37.80
TSLA 141003P00285000 P 10/03/14 285.0 38.40 40.25
TSLA 141003P00287500 P 10/03/14 287.5 40.90 42.90
TSLA 141003P00290000 P 10/03/14 290.0 43.45 45.35
TSLA 141003P00292500 P 10/03/14 292.5 45.70 47.85
TSLA 141003P00295000 P 10/03/14 295.0 48.15 50.40
TSLA 141003P00297500 P 10/03/14 297.5 50.35 52.85
TSLA 141003P00300000 P 10/03/14 300.0 53.05 55.40
TSLA 141003P00302500 P 10/03/14 302.5 55.60 57.90
TSLA 141003P00305000 P 10/03/14 305.0 58.15 60.40
TSLA 141003P00307500 P 10/03/14 307.5 60.50 62.90
TSLA 141003P00310000 P 10/03/14 310.0 63.05 66.00
TSLA 141003P00312500 P 10/03/14 312.5 65.65 67.85
TSLA 141003P00315000 P 10/03/14 315.0 68.15 71.00
TSLA 141003P00317500 P 10/03/14 317.5 70.40 73.00
TSLA 141003P00320000 P 10/03/14 320.0 73.00 75.40
TSLA 141003P00322500 P 10/03/14 322.5 75.65 78.00
TSLA 141003P00325000 P 10/03/14 325.0 78.15 80.45
TSLA 141003P00327500 P 10/03/14 327.5 80.40 82.70
TSLA 141003P00330000 P 10/03/14 330.0 83.15 85.40
TSLA 141003P00335000 P 10/03/14 335.0 88.15 90.75
TSLA 141003P00340000 P 10/03/14 340.0 93.15 95.75
TSLA 141003P00345000 P 10/03/14 345.0 98.00 100.20
TSLA 141003P00350000 P 10/03/14 350.0 103.15 105.45
TSLA 141003P00355000 P 10/03/14 355.0 107.90 110.35
TSLA 141003P00360000 P 10/03/14 360.0 113.15 115.50
TSLA 141003P00365000 P 10/03/14 365.0 117.90 120.35
TSLA 141003P00370000 P 10/03/14 370.0 123.15 125.35
TSLA 141003P00375000 P 10/03/14 375.0 128.15 130.55
TSLA 141003P00380000 P 10/03/14 380.0 133.15 135.55
TSLA 141010C00180000 C 10/10/14 180.0 64.45 66.90
TSLA 141010C00185000 C 10/10/14 185.0 59.40 62.05
TSLA 141010C00190000 C 10/10/14 190.0 54.50 57.10
TSLA 141010C00195000 C 10/10/14 195.0 49.55 51.75
TSLA 141010C00200000 C 10/10/14 200.0 44.90 46.90
TSLA 141010C00205000 C 10/10/14 205.0 40.00 41.90
TSLA 141010C00210000 C 10/10/14 210.0 35.00 37.10
TSLA 141010C00215000 C 10/10/14 215.0 30.05 32.30
TSLA 141010C00220000 C 10/10/14 220.0 25.55 27.50
TSLA 141010C00225000 C 10/10/14 225.0 20.95 22.65
TSLA 141010C00227500 C 10/10/14 227.5 18.70 20.65
TSLA 141010C00230000 C 10/10/14 230.0 16.65 18.40
TSLA 141010C00232500 C 10/10/14 232.5 14.60 16.35
TSLA 141010C00235000 C 10/10/14 235.0 12.65 14.35
TSLA 141010C00237500 C 10/10/14 237.5 11.00 12.15
TSLA 141010C00240000 C 10/10/14 240.0 9.35 10.10
TSLA 141010C00242500 C 10/10/14 242.5 7.85 8.15
TSLA 141010C00245000 C 10/10/14 245.0 6.45 6.80
TSLA 141010C00247500 C 10/10/14 247.5 5.35 5.55
TSLA 141010C00250000 C 10/10/14 250.0 4.30 4.50
TSLA 141010C00252500 C 10/10/14 252.5 3.35 3.60
TSLA 141010C00255000 C 10/10/14 255.0 2.59 2.81
TSLA 141010C00257500 C 10/10/14 257.5 2.03 2.17
TSLA 141010C00260000 C 10/10/14 260.0 1.54 1.65
TSLA 141010C00262500 C 10/10/14 262.5 1.13 1.26
TSLA 141010C00265000 C 10/10/14 265.0 0.83 0.97
TSLA 141010C00267500 C 10/10/14 267.5 0.58 0.90
TSLA 141010C00270000 C 10/10/14 270.0 0.40 0.66
TSLA 141010C00272500 C 10/10/14 272.5 0.27 0.43
TSLA 141010C00275000 C 10/10/14 275.0 0.19 0.35
TSLA 141010C00277500 C 10/10/14 277.5 0.11 0.28
TSLA 141010C00280000 C 10/10/14 280.0 0.06 0.22
TSLA 141010C00282500 C 10/10/14 282.5 0.06 0.18
TSLA 141010C00285000 C 10/10/14 285.0 0.04 0.15
TSLA 141010C00287500 C 10/10/14 287.5 0.03 0.13
TSLA 141010C00290000 C 10/10/14 290.0 0.01 0.11
TSLA 141010C00292500 C 10/10/14 292.5 0.00 0.13
TSLA 141010C00295000 C 10/10/14 295.0 0.01 0.09
TSLA 141010C00297500 C 10/10/14 297.5 0.00 0.11
TSLA 141010C00300000 C 10/10/14 300.0 0.00 0.11
TSLA 141010C00302500 C 10/10/14 302.5 0.00 0.11
TSLA 141010C00305000 C 10/10/14 305.0 0.00 0.11
TSLA 141010C00307500 C 10/10/14 307.5 0.00 0.11
TSLA 141010C00310000 C 10/10/14 310.0 0.00 0.14
TSLA 141010C00312500 C 10/10/14 312.5 0.00 0.14
TSLA 141010C00315000 C 10/10/14 315.0 0.00 0.14
TSLA 141010C00317500 C 10/10/14 317.5 0.00 0.14
TSLA 141010C00320000 C 10/10/14 320.0 0.00 0.13
TSLA 141010C00322500 C 10/10/14 322.5 0.00 0.11
TSLA 141010C00325000 C 10/10/14 325.0 0.00 0.11
TSLA 141010C00327500 C 10/10/14 327.5 0.00 0.11
TSLA 141010C00330000 C 10/10/14 330.0 0.00 0.13
TSLA 141010C00335000 C 10/10/14 335.0 0.00 0.13
TSLA 141010C00340000 C 10/10/14 340.0 0.00 0.09
TSLA 141010C00345000 C 10/10/14 345.0 0.00 0.12
TSLA 141010C00350000 C 10/10/14 350.0 0.00 0.13
TSLA 141010C00355000 C 10/10/14 355.0 0.00 0.13
TSLA 141010C00360000 C 10/10/14 360.0 0.00 0.13
TSLA 141010C00365000 C 10/10/14 365.0 0.00 0.13
TSLA 141010C00370000 C 10/10/14 370.0 0.00 0.13
TSLA 141010C00375000 C 10/10/14 375.0 0.00 0.13
TSLA 141010C00380000 C 10/10/14 380.0 0.00 0.13
TSLA 141010C00385000 C 10/10/14 385.0 0.00 0.13
TSLA 141010C00390000 C 10/10/14 390.0 0.00 0.13
TSLA 141010C00395000 C 10/10/14 395.0 0.00 0.13
TSLA 141010P00180000 P 10/10/14 180.0 0.00 0.12
TSLA 141010P00185000 P 10/10/14 185.0 0.00 0.15
TSLA 141010P00190000 P 10/10/14 190.0 0.04 0.14
TSLA 141010P00195000 P 10/10/14 195.0 0.05 0.17
TSLA 141010P00200000 P 10/10/14 200.0 0.09 0.20
TSLA 141010P00205000 P 10/10/14 205.0 0.15 0.25
TSLA 141010P00210000 P 10/10/14 210.0 0.20 0.34
TSLA 141010P00215000 P 10/10/14 215.0 0.35 0.49
TSLA 141010P00220000 P 10/10/14 220.0 0.63 0.74
TSLA 141010P00225000 P 10/10/14 225.0 0.97 1.16
TSLA 141010P00227500 P 10/10/14 227.5 1.36 1.47
TSLA 141010P00230000 P 10/10/14 230.0 1.75 1.87
TSLA 141010P00232500 P 10/10/14 232.5 2.21 2.35
TSLA 141010P00235000 P 10/10/14 235.0 2.78 2.94
TSLA 141010P00237500 P 10/10/14 237.5 3.50 3.65
TSLA 141010P00240000 P 10/10/14 240.0 4.25 4.50
TSLA 141010P00242500 P 10/10/14 242.5 5.25 5.50
TSLA 141010P00245000 P 10/10/14 245.0 6.40 6.60
TSLA 141010P00247500 P 10/10/14 247.5 7.65 7.95
TSLA 141010P00250000 P 10/10/14 250.0 9.00 9.50
TSLA 141010P00252500 P 10/10/14 252.5 10.60 11.05
TSLA 141010P00255000 P 10/10/14 255.0 11.95 12.85
TSLA 141010P00257500 P 10/10/14 257.5 13.30 14.70
TSLA 141010P00260000 P 10/10/14 260.0 15.15 16.75
TSLA 141010P00262500 P 10/10/14 262.5 17.45 18.75
TSLA 141010P00265000 P 10/10/14 265.0 20.05 20.95
TSLA 141010P00267500 P 10/10/14 267.5 21.45 23.30
TSLA 141010P00270000 P 10/10/14 270.0 23.90 25.65
TSLA 141010P00272500 P 10/10/14 272.5 26.25 28.00
TSLA 141010P00275000 P 10/10/14 275.0 28.65 30.50
TSLA 141010P00277500 P 10/10/14 277.5 30.90 32.85
TSLA 141010P00280000 P 10/10/14 280.0 33.55 35.30
TSLA 141010P00282500 P 10/10/14 282.5 35.85 37.95
TSLA 141010P00285000 P 10/10/14 285.0 38.35 40.40
TSLA 141010P00287500 P 10/10/14 287.5 40.95 42.90
TSLA 141010P00290000 P 10/10/14 290.0 43.45 45.40
TSLA 141010P00292500 P 10/10/14 292.5 45.80 47.90
TSLA 141010P00295000 P 10/10/14 295.0 48.40 50.80
TSLA 141010P00297500 P 10/10/14 297.5 50.75 53.30
TSLA 141010P00300000 P 10/10/14 300.0 53.25 55.40
TSLA 141010P00302500 P 10/10/14 302.5 55.75 57.90
TSLA 141010P00305000 P 10/10/14 305.0 58.40 60.40
TSLA 141010P00307500 P 10/10/14 307.5 60.90 62.90
TSLA 141010P00310000 P 10/10/14 310.0 62.95 65.80
TSLA 141010P00312500 P 10/10/14 312.5 65.45 68.30
TSLA 141010P00315000 P 10/10/14 315.0 67.90 70.80
TSLA 141010P00317500 P 10/10/14 317.5 70.45 73.30
TSLA 141010P00320000 P 10/10/14 320.0 72.95 75.80
TSLA 141010P00322500 P 10/10/14 322.5 75.45 77.90
TSLA 141010P00325000 P 10/10/14 325.0 77.95 80.40
TSLA 141010P00327500 P 10/10/14 327.5 80.45 83.30
TSLA 141010P00330000 P 10/10/14 330.0 82.95 85.80
TSLA 141010P00335000 P 10/10/14 335.0 87.95 90.80
TSLA 141010P00340000 P 10/10/14 340.0 92.85 95.80
TSLA 141010P00345000 P 10/10/14 345.0 98.15 100.80
TSLA 141010P00350000 P 10/10/14 350.0 102.85 105.40
TSLA 141010P00355000 P 10/10/14 355.0 107.85 110.40
TSLA 141010P00360000 P 10/10/14 360.0 112.85 115.40
TSLA 141010P00365000 P 10/10/14 365.0 118.15 120.40
TSLA 141010P00370000 P 10/10/14 370.0 123.15 125.80
TSLA 141010P00375000 P 10/10/14 375.0 127.85 130.40
TSLA 141010P00380000 P 10/10/14 380.0 132.85 135.40
TSLA 141010P00385000 P 10/10/14 385.0 137.85 140.40
TSLA 141010P00390000 P 10/10/14 390.0 143.15 145.80
TSLA 141010P00395000 P 10/10/14 395.0 147.85 150.40
TSLA 141018C00120000 C 10/18/14 120.0 124.35 127.15
TSLA 141018C00125000 C 10/18/14 125.0 119.60 122.00
TSLA 141018C00130000 C 10/18/14 130.0 114.60 117.30
TSLA 141018C00135000 C 10/18/14 135.0 109.35 112.00
TSLA 141018C00140000 C 10/18/14 140.0 104.35 107.15
TSLA 141018C00145000 C 10/18/14 145.0 99.60 102.30
TSLA 141018C00150000 C 10/18/14 150.0 94.60 97.20
TSLA 141018C00155000 C 10/18/14 155.0 89.45 91.95
TSLA 141018C00160000 C 10/18/14 160.0 84.45 87.20
TSLA 141018C00165000 C 10/18/14 165.0 79.50 81.95
TSLA 141018C00170000 C 10/18/14 170.0 74.80 76.90
TSLA 141018C00175000 C 10/18/14 175.0 69.85 71.95
TSLA 141018C00180000 C 10/18/14 180.0 64.55 67.10
TSLA 141018C00185000 C 10/18/14 185.0 59.95 61.70
TSLA 141018C00190000 C 10/18/14 190.0 54.60 56.95
TSLA 141018C00195000 C 10/18/14 195.0 50.05 52.00
TSLA 141018C00200000 C 10/18/14 200.0 45.05 46.95
TSLA 141018C00205000 C 10/18/14 205.0 40.25 42.10
TSLA 141018C00210000 C 10/18/14 210.0 35.45 37.35
TSLA 141018C00215000 C 10/18/14 215.0 30.65 32.50
TSLA 141018C00220000 C 10/18/14 220.0 26.20 27.00
TSLA 141018C00222500 C 10/18/14 222.5 23.95 25.30
TSLA 141018C00225000 C 10/18/14 225.0 21.85 23.60
TSLA 141018C00227500 C 10/18/14 227.5 19.70 21.30
TSLA 141018C00230000 C 10/18/14 230.0 17.80 19.00
TSLA 141018C00232500 C 10/18/14 232.5 15.95 17.10
TSLA 141018C00235000 C 10/18/14 235.0 14.15 15.40
TSLA 141018C00237500 C 10/18/14 237.5 12.50 13.20
TSLA 141018C00240000 C 10/18/14 240.0 10.90 11.20
TSLA 141018C00242500 C 10/18/14 242.5 9.55 9.75
TSLA 141018C00245000 C 10/18/14 245.0 8.15 8.40
TSLA 141018C00247500 C 10/18/14 247.5 7.00 7.20
TSLA 141018C00250000 C 10/18/14 250.0 5.90 6.10
TSLA 141018C00252500 C 10/18/14 252.5 4.95 5.15
TSLA 141018C00255000 C 10/18/14 255.0 4.10 4.25
TSLA 141018C00257500 C 10/18/14 257.5 3.40 3.50
TSLA 141018C00260000 C 10/18/14 260.0 2.78 2.88
TSLA 141018C00262500 C 10/18/14 262.5 2.22 2.33
TSLA 141018C00265000 C 10/18/14 265.0 1.79 1.89
TSLA 141018C00267500 C 10/18/14 267.5 1.42 1.54
TSLA 141018C00270000 C 10/18/14 270.0 1.13 1.23
TSLA 141018C00272500 C 10/18/14 272.5 0.89 0.99
TSLA 141018C00275000 C 10/18/14 275.0 0.74 0.79
TSLA 141018C00277500 C 10/18/14 277.5 0.55 0.64
TSLA 141018C00280000 C 10/18/14 280.0 0.43 0.51
TSLA 141018C00282500 C 10/18/14 282.5 0.40 0.46
TSLA 141018C00285000 C 10/18/14 285.0 0.27 0.38
TSLA 141018C00287500 C 10/18/14 287.5 0.22 0.30
TSLA 141018C00290000 C 10/18/14 290.0 0.20 0.24
TSLA 141018C00292500 C 10/18/14 292.5 0.15 0.21
TSLA 141018C00295000 C 10/18/14 295.0 0.08 0.19
TSLA 141018C00300000 C 10/18/14 300.0 0.00 0.15
TSLA 141018C00305000 C 10/18/14 305.0 0.00 0.15
TSLA 141018C00310000 C 10/18/14 310.0 0.03 0.11
TSLA 141018C00315000 C 10/18/14 315.0 0.05 0.11
TSLA 141018C00320000 C 10/18/14 320.0 0.00 0.12
TSLA 141018C00325000 C 10/18/14 325.0 0.00 0.11
TSLA 141018C00330000 C 10/18/14 330.0 0.00 0.11
TSLA 141018C00335000 C 10/18/14 335.0 0.00 0.11
TSLA 141018C00340000 C 10/18/14 340.0 0.00 0.11
TSLA 141018C00345000 C 10/18/14 345.0 0.00 0.11
TSLA 141018C00350000 C 10/18/14 350.0 0.00 0.04
TSLA 141018C00355000 C 10/18/14 355.0 0.00 0.12
TSLA 141018C00360000 C 10/18/14 360.0 0.00 0.13
TSLA 141018C00365000 C 10/18/14 365.0 0.00 0.13
TSLA 141018C00370000 C 10/18/14 370.0 0.00 0.13
TSLA 141018C00375000 C 10/18/14 375.0 0.00 0.05
TSLA 141018C00380000 C 10/18/14 380.0 0.00 0.13
TSLA 141018C00385000 C 10/18/14 385.0 0.00 0.13
TSLA 141018C00390000 C 10/18/14 390.0 0.00 0.13
TSLA 141018C00395000 C 10/18/14 395.0 0.00 0.13
TSLA 141018C00400000 C 10/18/14 400.0 0.00 0.03
TSLA 141018C00405000 C 10/18/14 405.0 0.00 0.13
TSLA 141018C00410000 C 10/18/14 410.0 0.00 0.13
TSLA 141018C00415000 C 10/18/14 415.0 0.00 0.13
TSLA 141018C00420000 C 10/18/14 420.0 0.00 0.13
TSLA 141018C00425000 C 10/18/14 425.0 0.00 0.13
TSLA 141018C00430000 C 10/18/14 430.0 0.00 0.03
TSLA 141018C00435000 C 10/18/14 435.0 0.00 0.13
TSLA 141018C00440000 C 10/18/14 440.0 0.00 0.13
TSLA 141018C00445000 C 10/18/14 445.0 0.00 0.13
TSLA 141018C00450000 C 10/18/14 450.0 0.00 0.13
TSLA 141018C00455000 C 10/18/14 455.0 0.00 0.13
TSLA 141018C00460000 C 10/18/14 460.0 0.00 0.13
TSLA 141018C00465000 C 10/18/14 465.0 0.00 0.13
TSLA 141018C00470000 C 10/18/14 470.0 0.00 0.13
TSLA 141018C00475000 C 10/18/14 475.0 0.00 0.13
TSLA 141018C00480000 C 10/18/14 480.0 0.00 0.13
TSLA 141018C00485000 C 10/18/14 485.0 0.00 0.13
TSLA 141018C00490000 C 10/18/14 490.0 0.00 0.13
TSLA 141018C00495000 C 10/18/14 495.0 0.00 0.13
TSLA 141018C00500000 C 10/18/14 500.0 0.00 0.13
TSLA 141018C00505000 C 10/18/14 505.0 0.00 0.13
TSLA 141018C00510000 C 10/18/14 510.0 0.00 0.13
TSLA 141018P00120000 P 10/18/14 120.0 0.00 0.03
TSLA 141018P00125000 P 10/18/14 125.0 0.00 0.03
TSLA 141018P00130000 P 10/18/14 130.0 0.00 0.03
TSLA 141018P00135000 P 10/18/14 135.0 0.00 0.04
TSLA 141018P00140000 P 10/18/14 140.0 0.00 0.04
TSLA 141018P00145000 P 10/18/14 145.0 0.00 0.04
TSLA 141018P00150000 P 10/18/14 150.0 0.00 0.05
TSLA 141018P00155000 P 10/18/14 155.0 0.00 0.11
TSLA 141018P00160000 P 10/18/14 160.0 0.00 0.09
TSLA 141018P00165000 P 10/18/14 165.0 0.00 0.11
TSLA 141018P00170000 P 10/18/14 170.0 0.03 0.10
TSLA 141018P00175000 P 10/18/14 175.0 0.03 0.13
TSLA 141018P00180000 P 10/18/14 180.0 0.05 0.17
TSLA 141018P00185000 P 10/18/14 185.0 0.07 0.19
TSLA 141018P00190000 P 10/18/14 190.0 0.12 0.24
TSLA 141018P00195000 P 10/18/14 195.0 0.16 0.26
TSLA 141018P00200000 P 10/18/14 200.0 0.25 0.31
TSLA 141018P00205000 P 10/18/14 205.0 0.37 0.47
TSLA 141018P00210000 P 10/18/14 210.0 0.55 0.65
TSLA 141018P00215000 P 10/18/14 215.0 0.82 0.93
TSLA 141018P00220000 P 10/18/14 220.0 1.29 1.37
TSLA 141018P00222500 P 10/18/14 222.5 1.57 1.67
TSLA 141018P00225000 P 10/18/14 225.0 1.92 2.02
TSLA 141018P00227500 P 10/18/14 227.5 2.36 2.46
TSLA 141018P00230000 P 10/18/14 230.0 2.85 3.05
TSLA 141018P00232500 P 10/18/14 232.5 3.45 3.65
TSLA 141018P00235000 P 10/18/14 235.0 4.15 4.25
TSLA 141018P00237500 P 10/18/14 237.5 4.95 5.10
TSLA 141018P00240000 P 10/18/14 240.0 5.85 6.00
TSLA 141018P00242500 P 10/18/14 242.5 6.90 7.10
TSLA 141018P00245000 P 10/18/14 245.0 8.00 8.30
TSLA 141018P00247500 P 10/18/14 247.5 9.30 9.60
TSLA 141018P00250000 P 10/18/14 250.0 10.70 11.00
TSLA 141018P00252500 P 10/18/14 252.5 12.25 12.55
TSLA 141018P00255000 P 10/18/14 255.0 13.70 14.20
TSLA 141018P00257500 P 10/18/14 257.5 15.60 16.00
TSLA 141018P00260000 P 10/18/14 260.0 17.45 17.85
TSLA 141018P00262500 P 10/18/14 262.5 18.50 19.90
TSLA 141018P00265000 P 10/18/14 265.0 20.45 22.00
TSLA 141018P00267500 P 10/18/14 267.5 22.40 24.05
TSLA 141018P00270000 P 10/18/14 270.0 24.60 26.25
TSLA 141018P00272500 P 10/18/14 272.5 26.95 28.55
TSLA 141018P00275000 P 10/18/14 275.0 29.35 30.90
TSLA 141018P00277500 P 10/18/14 277.5 31.40 33.30
TSLA 141018P00280000 P 10/18/14 280.0 33.90 35.60
TSLA 141018P00282500 P 10/18/14 282.5 36.20 38.40
TSLA 141018P00285000 P 10/18/14 285.0 38.70 40.55
TSLA 141018P00287500 P 10/18/14 287.5 41.15 43.00
TSLA 141018P00290000 P 10/18/14 290.0 43.45 45.35
TSLA 141018P00292500 P 10/18/14 292.5 45.95 47.85
TSLA 141018P00295000 P 10/18/14 295.0 48.50 50.35
TSLA 141018P00300000 P 10/18/14 300.0 53.30 55.40
TSLA 141018P00305000 P 10/18/14 305.0 58.45 60.30
TSLA 141018P00310000 P 10/18/14 310.0 63.45 65.45
TSLA 141018P00315000 P 10/18/14 315.0 68.40 70.45
TSLA 141018P00320000 P 10/18/14 320.0 73.40 75.80
TSLA 141018P00325000 P 10/18/14 325.0 78.00 80.40
TSLA 141018P00330000 P 10/18/14 330.0 83.00 85.40
TSLA 141018P00335000 P 10/18/14 335.0 88.00 90.40
TSLA 141018P00340000 P 10/18/14 340.0 93.00 95.45
TSLA 141018P00345000 P 10/18/14 345.0 98.00 100.50
TSLA 141018P00350000 P 10/18/14 350.0 102.95 105.80
TSLA 141018P00355000 P 10/18/14 355.0 107.95 110.40
TSLA 141018P00360000 P 10/18/14 360.0 112.95 115.80
TSLA 141018P00365000 P 10/18/14 365.0 117.85 120.80
TSLA 141018P00370000 P 10/18/14 370.0 123.15 125.40
TSLA 141018P00375000 P 10/18/14 375.0 127.85 130.40
TSLA 141018P00380000 P 10/18/14 380.0 132.85 135.40
TSLA 141018P00385000 P 10/18/14 385.0 137.85 140.40
TSLA 141018P00390000 P 10/18/14 390.0 142.85 145.80
TSLA 141018P00395000 P 10/18/14 395.0 147.85 150.40
TSLA 141018P00400000 P 10/18/14 400.0 152.85 155.80
TSLA 141018P00405000 P 10/18/14 405.0 157.95 160.40
TSLA 141018P00410000 P 10/18/14 410.0 162.95 165.40
TSLA 141018P00415000 P 10/18/14 415.0 167.95 170.40
TSLA 141018P00420000 P 10/18/14 420.0 172.95 175.40
TSLA 141018P00425000 P 10/18/14 425.0 177.95 180.40
TSLA 141018P00430000 P 10/18/14 430.0 182.95 185.40
TSLA 141018P00435000 P 10/18/14 435.0 187.95 190.40
TSLA 141018P00440000 P 10/18/14 440.0 192.95 195.50
TSLA 141018P00445000 P 10/18/14 445.0 197.95 200.50
TSLA 141018P00450000 P 10/18/14 450.0 202.85 205.40
TSLA 141018P00455000 P 10/18/14 455.0 207.95 210.40
TSLA 141018P00460000 P 10/18/14 460.0 212.95 215.40
TSLA 141018P00465000 P 10/18/14 465.0 217.95 220.80
TSLA 141018P00470000 P 10/18/14 470.0 222.95 225.40
TSLA 141018P00475000 P 10/18/14 475.0 227.95 230.40
TSLA 141018P00480000 P 10/18/14 480.0 232.85 235.40
TSLA 141018P00485000 P 10/18/14 485.0 237.85 240.40
TSLA 141018P00490000 P 10/18/14 490.0 242.85 245.80
TSLA 141018P00495000 P 10/18/14 495.0 247.85 250.40
TSLA 141018P00500000 P 10/18/14 500.0 252.85 255.40
TSLA 141018P00505000 P 10/18/14 505.0 257.90 260.40
TSLA 141018P00510000 P 10/18/14 510.0 262.90 265.80
TSLA 141024C00200000 C 10/24/14 200.0 45.00 47.15
TSLA 141024C00205000 C 10/24/14 205.0 40.25 42.35
TSLA 141024C00210000 C 10/24/14 210.0 35.45 37.60
TSLA 141024C00215000 C 10/24/14 215.0 31.20 33.00
TSLA 141024C00220000 C 10/24/14 220.0 26.85 28.70
TSLA 141024C00225000 C 10/24/14 225.0 22.70 24.40
TSLA 141024C00230000 C 10/24/14 230.0 18.80 20.35
TSLA 141024C00235000 C 10/24/14 235.0 15.35 16.45
TSLA 141024C00240000 C 10/24/14 240.0 12.15 13.00
TSLA 141024C00242500 C 10/24/14 242.5 10.75 11.85
TSLA 141024C00245000 C 10/24/14 245.0 9.40 10.00
TSLA 141024C00247500 C 10/24/14 247.5 8.25 8.90
TSLA 141024C00250000 C 10/24/14 250.0 7.20 7.95
TSLA 141024C00252500 C 10/24/14 252.5 6.15 6.75
TSLA 141024C00255000 C 10/24/14 255.0 5.20 5.85
TSLA 141024C00257500 C 10/24/14 257.5 4.40 5.10
TSLA 141024C00260000 C 10/24/14 260.0 3.65 4.25
TSLA 141024C00262500 C 10/24/14 262.5 3.05 3.65
TSLA 141024C00265000 C 10/24/14 265.0 2.65 3.10
TSLA 141024C00267500 C 10/24/14 267.5 2.20 2.61
TSLA 141024C00270000 C 10/24/14 270.0 1.84 2.12
TSLA 141024C00272500 C 10/24/14 272.5 1.62 1.91
TSLA 141024C00275000 C 10/24/14 275.0 1.22 1.57
TSLA 141024C00277500 C 10/24/14 277.5 0.99 1.34
TSLA 141024C00280000 C 10/24/14 280.0 0.75 1.11
TSLA 141024C00282500 C 10/24/14 282.5 0.65 0.91
TSLA 141024C00285000 C 10/24/14 285.0 0.50 0.76
TSLA 141024C00287500 C 10/24/14 287.5 0.37 0.66
TSLA 141024C00290000 C 10/24/14 290.0 0.30 0.50
TSLA 141024C00292500 C 10/24/14 292.5 0.21 0.43
TSLA 141024C00295000 C 10/24/14 295.0 0.24 0.35
TSLA 141024C00297500 C 10/24/14 297.5 0.10 0.33
TSLA 141024C00300000 C 10/24/14 300.0 0.15 0.29
TSLA 141024C00302500 C 10/24/14 302.5 0.04 0.27
TSLA 141024C00305000 C 10/24/14 305.0 0.09 0.24
TSLA 141024C00307500 C 10/24/14 307.5 0.07 0.22
TSLA 141024C00310000 C 10/24/14 310.0 0.00 0.20
TSLA 141024C00312500 C 10/24/14 312.5 0.00 0.19
TSLA 141024C00315000 C 10/24/14 315.0 0.00 0.18
TSLA 141024C00317500 C 10/24/14 317.5 0.00 0.17
TSLA 141024C00320000 C 10/24/14 320.0 0.09 0.14
TSLA 141024C00322500 C 10/24/14 322.5 0.00 0.16
TSLA 141024C00325000 C 10/24/14 325.0 0.00 0.16
TSLA 141024C00327500 C 10/24/14 327.5 0.00 0.15
TSLA 141024C00330000 C 10/24/14 330.0 0.00 0.15
TSLA 141024C00340000 C 10/24/14 340.0 0.00 0.13
TSLA 141024C00350000 C 10/24/14 350.0 0.00 0.12
TSLA 141024P00200000 P 10/24/14 200.0 0.42 0.54
TSLA 141024P00205000 P 10/24/14 205.0 0.59 0.74
TSLA 141024P00210000 P 10/24/14 210.0 0.84 1.03
TSLA 141024P00215000 P 10/24/14 215.0 1.35 1.46
TSLA 141024P00220000 P 10/24/14 220.0 1.91 2.09
TSLA 141024P00225000 P 10/24/14 225.0 2.79 2.93
TSLA 141024P00230000 P 10/24/14 230.0 3.90 4.10
TSLA 141024P00235000 P 10/24/14 235.0 5.20 5.65
TSLA 141024P00240000 P 10/24/14 240.0 7.00 7.50
TSLA 141024P00242500 P 10/24/14 242.5 8.10 8.55
TSLA 141024P00245000 P 10/24/14 245.0 9.25 9.75
TSLA 141024P00247500 P 10/24/14 247.5 10.65 11.00
TSLA 141024P00250000 P 10/24/14 250.0 11.55 12.50
TSLA 141024P00252500 P 10/24/14 252.5 13.45 14.00
TSLA 141024P00255000 P 10/24/14 255.0 14.55 15.60
TSLA 141024P00257500 P 10/24/14 257.5 16.65 17.35
TSLA 141024P00260000 P 10/24/14 260.0 18.10 19.15
TSLA 141024P00262500 P 10/24/14 262.5 19.60 21.00
TSLA 141024P00265000 P 10/24/14 265.0 21.50 23.00
TSLA 141024P00267500 P 10/24/14 267.5 23.45 25.05
TSLA 141024P00270000 P 10/24/14 270.0 25.70 27.20
TSLA 141024P00272500 P 10/24/14 272.5 27.75 29.35
TSLA 141024P00275000 P 10/24/14 275.0 29.95 31.55
TSLA 141024P00277500 P 10/24/14 277.5 32.20 34.00
TSLA 141024P00280000 P 10/24/14 280.0 34.40 36.25
TSLA 141024P00282500 P 10/24/14 282.5 36.70 38.60
TSLA 141024P00285000 P 10/24/14 285.0 39.05 40.95
TSLA 141024P00287500 P 10/24/14 287.5 41.45 43.45
TSLA 141024P00290000 P 10/24/14 290.0 43.85 45.80
TSLA 141024P00292500 P 10/24/14 292.5 46.25 48.20
TSLA 141024P00295000 P 10/24/14 295.0 48.55 50.65
TSLA 141024P00297500 P 10/24/14 297.5 51.00 53.10
TSLA 141024P00300000 P 10/24/14 300.0 53.70 55.55
TSLA 141024P00302500 P 10/24/14 302.5 55.95 58.05
TSLA 141024P00305000 P 10/24/14 305.0 58.40 60.50
TSLA 141024P00307500 P 10/24/14 307.5 60.65 63.00
TSLA 141024P00310000 P 10/24/14 310.0 63.10 65.45
TSLA 141024P00312500 P 10/24/14 312.5 65.65 68.00
TSLA 141024P00315000 P 10/24/14 315.0 68.10 70.45
TSLA 141024P00317500 P 10/24/14 317.5 70.60 72.95
TSLA 141024P00320000 P 10/24/14 320.0 73.05 75.50
TSLA 141024P00322500 P 10/24/14 322.5 75.45 77.95
TSLA 141024P00325000 P 10/24/14 325.0 77.95 80.45
TSLA 141024P00327500 P 10/24/14 327.5 80.50 82.90
TSLA 141024P00330000 P 10/24/14 330.0 83.00 85.40
TSLA 141024P00340000 P 10/24/14 340.0 93.00 95.40
TSLA 141024P00350000 P 10/24/14 350.0 103.00 105.50
TSLA 141031C00200000 C 10/31/14 200.0 45.35 47.80
TSLA 141031C00205000 C 10/31/14 205.0 40.55 43.15
TSLA 141031C00210000 C 10/31/14 210.0 36.30 38.60
TSLA 141031C00215000 C 10/31/14 215.0 32.05 34.35
TSLA 141031C00220000 C 10/31/14 220.0 27.85 30.15
TSLA 141031C00225000 C 10/31/14 225.0 24.00 26.00
TSLA 141031C00230000 C 10/31/14 230.0 20.35 22.40
TSLA 141031C00235000 C 10/31/14 235.0 17.05 19.05
TSLA 141031C00240000 C 10/31/14 240.0 14.10 15.35
TSLA 141031C00242500 C 10/31/14 242.5 12.75 13.95
TSLA 141031C00245000 C 10/31/14 245.0 11.45 12.50
TSLA 141031C00247500 C 10/31/14 247.5 10.25 11.40
TSLA 141031C00250000 C 10/31/14 250.0 9.20 10.20
TSLA 141031C00252500 C 10/31/14 252.5 8.05 9.00
TSLA 141031C00255000 C 10/31/14 255.0 7.15 8.05
TSLA 141031C00257500 C 10/31/14 257.5 6.15 7.25
TSLA 141031C00260000 C 10/31/14 260.0 5.50 6.30
TSLA 141031C00262500 C 10/31/14 262.5 4.65 5.65
TSLA 141031C00265000 C 10/31/14 265.0 4.10 4.90
TSLA 141031C00267500 C 10/31/14 267.5 3.55 4.25
TSLA 141031C00270000 C 10/31/14 270.0 3.15 3.75
TSLA 141031C00272500 C 10/31/14 272.5 2.65 3.25
TSLA 141031C00275000 C 10/31/14 275.0 2.29 2.83
TSLA 141031C00277500 C 10/31/14 277.5 1.93 2.43
TSLA 141031C00280000 C 10/31/14 280.0 1.67 2.18
TSLA 141031C00282500 C 10/31/14 282.5 1.40 1.87
TSLA 141031C00285000 C 10/31/14 285.0 1.17 1.57
TSLA 141031C00287500 C 10/31/14 287.5 0.99 1.41
TSLA 141031C00290000 C 10/31/14 290.0 0.84 1.16
TSLA 141031C00292500 C 10/31/14 292.5 0.68 1.05
TSLA 141031C00295000 C 10/31/14 295.0 0.58 0.91
TSLA 141031C00297500 C 10/31/14 297.5 0.45 0.79
TSLA 141031C00300000 C 10/31/14 300.0 0.39 0.69
TSLA 141031C00302500 C 10/31/14 302.5 0.29 0.58
TSLA 141031C00305000 C 10/31/14 305.0 0.26 0.53
TSLA 141031C00307500 C 10/31/14 307.5 0.17 0.47
TSLA 141031C00310000 C 10/31/14 310.0 0.12 0.40
TSLA 141031C00312500 C 10/31/14 312.5 0.09 0.37
TSLA 141031C00315000 C 10/31/14 315.0 0.10 0.31
TSLA 141031C00317500 C 10/31/14 317.5 0.08 0.28
TSLA 141031C00320000 C 10/31/14 320.0 0.07 0.27
TSLA 141031C00322500 C 10/31/14 322.5 0.06 0.25
TSLA 141031C00325000 C 10/31/14 325.0 0.05 0.22
TSLA 141031C00327500 C 10/31/14 327.5 0.03 0.20
TSLA 141031P00200000 P 10/31/14 200.0 0.73 0.90
TSLA 141031P00205000 P 10/31/14 205.0 1.08 1.44
TSLA 141031P00210000 P 10/31/14 210.0 1.50 1.92
TSLA 141031P00215000 P 10/31/14 215.0 2.17 2.57
TSLA 141031P00220000 P 10/31/14 220.0 2.96 3.50
TSLA 141031P00225000 P 10/31/14 225.0 3.80 4.65
TSLA 141031P00230000 P 10/31/14 230.0 5.15 5.90
TSLA 141031P00235000 P 10/31/14 235.0 6.70 7.75
TSLA 141031P00240000 P 10/31/14 240.0 9.00 9.65
TSLA 141031P00242500 P 10/31/14 242.5 9.75 11.00
TSLA 141031P00245000 P 10/31/14 245.0 11.35 12.00
TSLA 141031P00247500 P 10/31/14 247.5 12.65 13.60
TSLA 141031P00250000 P 10/31/14 250.0 13.40 14.90
TSLA 141031P00252500 P 10/31/14 252.5 14.80 16.75
TSLA 141031P00255000 P 10/31/14 255.0 16.45 17.90
TSLA 141031P00257500 P 10/31/14 257.5 18.00 19.40
TSLA 141031P00260000 P 10/31/14 260.0 19.30 21.15
TSLA 141031P00262500 P 10/31/14 262.5 21.10 22.90
TSLA 141031P00265000 P 10/31/14 265.0 22.80 24.80
TSLA 141031P00267500 P 10/31/14 267.5 24.80 26.70
TSLA 141031P00270000 P 10/31/14 270.0 26.70 28.70
TSLA 141031P00272500 P 10/31/14 272.5 28.70 30.75
TSLA 141031P00275000 P 10/31/14 275.0 30.65 33.75
TSLA 141031P00277500 P 10/31/14 277.5 32.70 35.10
TSLA 141031P00280000 P 10/31/14 280.0 35.10 37.25
TSLA 141031P00282500 P 10/31/14 282.5 37.30 39.95
TSLA 141031P00285000 P 10/31/14 285.0 39.45 41.85
TSLA 141031P00287500 P 10/31/14 287.5 41.75 44.95
TSLA 141031P00290000 P 10/31/14 290.0 44.00 47.35
TSLA 141031P00292500 P 10/31/14 292.5 46.35 49.65
TSLA 141031P00295000 P 10/31/14 295.0 48.90 52.00
TSLA 141031P00297500 P 10/31/14 297.5 51.20 54.20
TSLA 141031P00300000 P 10/31/14 300.0 53.65 56.80
TSLA 141031P00302500 P 10/31/14 302.5 56.05 59.25
TSLA 141031P00305000 P 10/31/14 305.0 58.50 61.65
TSLA 141031P00307500 P 10/31/14 307.5 60.95 64.10
TSLA 141031P00310000 P 10/31/14 310.0 63.25 66.55
TSLA 141031P00312500 P 10/31/14 312.5 65.85 69.00
TSLA 141031P00315000 P 10/31/14 315.0 68.20 71.35
TSLA 141031P00317500 P 10/31/14 317.5 70.80 73.80
TSLA 141031P00320000 P 10/31/14 320.0 73.30 76.40
TSLA 141031P00322500 P 10/31/14 322.5 75.75 78.90
TSLA 141031P00325000 P 10/31/14 325.0 78.20 81.40
TSLA 141031P00327500 P 10/31/14 327.5 80.75 83.75
TSLA 141107C00200000 C 11/07/14 200.0 45.95 49.00
TSLA 141107C00205000 C 11/07/14 205.0 42.35 44.65
TSLA 141107C00210000 C 11/07/14 210.0 38.00 40.50
TSLA 141107C00215000 C 11/07/14 215.0 33.85 36.40
TSLA 141107C00217500 C 11/07/14 217.5 32.05 34.45
TSLA 141107C00220000 C 11/07/14 220.0 30.00 32.60
TSLA 141107C00222500 C 11/07/14 222.5 28.15 30.65
TSLA 141107C00225000 C 11/07/14 225.0 26.35 28.80
TSLA 141107C00227500 C 11/07/14 227.5 24.75 27.05
TSLA 141107C00230000 C 11/07/14 230.0 23.20 25.45
TSLA 141107C00232500 C 11/07/14 232.5 21.50 23.65
TSLA 141107C00235000 C 11/07/14 235.0 20.00 21.05
TSLA 141107C00237500 C 11/07/14 237.5 18.60 19.55
TSLA 141107C00240000 C 11/07/14 240.0 17.35 18.80
TSLA 141107C00242500 C 11/07/14 242.5 15.95 16.90
TSLA 141107C00245000 C 11/07/14 245.0 14.85 15.65
TSLA 141107C00247500 C 11/07/14 247.5 13.65 14.35
TSLA 141107C00250000 C 11/07/14 250.0 12.55 13.40
TSLA 141107C00252500 C 11/07/14 252.5 11.50 12.20
TSLA 141107C00255000 C 11/07/14 255.0 10.40 11.55
TSLA 141107C00257500 C 11/07/14 257.5 9.50 10.10
TSLA 141107C00260000 C 11/07/14 260.0 8.55 9.20
TSLA 141107C00262500 C 11/07/14 262.5 7.75 8.60
TSLA 141107C00265000 C 11/07/14 265.0 6.80 9.00
TSLA 141107C00267500 C 11/07/14 267.5 5.90 8.30
TSLA 141107C00270000 C 11/07/14 270.0 5.50 7.55
TSLA 141107C00272500 C 11/07/14 272.5 4.45 6.80
TSLA 141107C00275000 C 11/07/14 275.0 3.90 6.20
TSLA 141107C00277500 C 11/07/14 277.5 3.55 5.65
TSLA 141107C00280000 C 11/07/14 280.0 3.60 5.00
TSLA 141107C00282500 C 11/07/14 282.5 3.25 4.05
TSLA 141107C00285000 C 11/07/14 285.0 2.93 4.00
TSLA 141107C00287500 C 11/07/14 287.5 2.60 3.55
TSLA 141107C00290000 C 11/07/14 290.0 2.16 3.40
TSLA 141107C00295000 C 11/07/14 295.0 1.60 2.74
TSLA 141107C00300000 C 11/07/14 300.0 1.38 1.87
TSLA 141107C00305000 C 11/07/14 305.0 0.96 1.70
TSLA 141107C00310000 C 11/07/14 310.0 0.58 1.37
TSLA 141107C00315000 C 11/07/14 315.0 0.40 1.12
TSLA 141107P00200000 P 11/07/14 200.0 1.65 2.50
TSLA 141107P00205000 P 11/07/14 205.0 2.14 3.15
TSLA 141107P00210000 P 11/07/14 210.0 2.95 4.25
TSLA 141107P00215000 P 11/07/14 215.0 3.80 5.70
TSLA 141107P00217500 P 11/07/14 217.5 4.25 6.45
TSLA 141107P00220000 P 11/07/14 220.0 4.85 6.05
TSLA 141107P00222500 P 11/07/14 222.5 5.40 7.15
TSLA 141107P00225000 P 11/07/14 225.0 6.10 8.05
TSLA 141107P00227500 P 11/07/14 227.5 6.85 9.10
TSLA 141107P00230000 P 11/07/14 230.0 7.60 10.00
TSLA 141107P00232500 P 11/07/14 232.5 8.50 10.00
TSLA 141107P00235000 P 11/07/14 235.0 9.80 10.90
TSLA 141107P00237500 P 11/07/14 237.5 10.85 11.90
TSLA 141107P00240000 P 11/07/14 240.0 11.90 13.05
TSLA 141107P00242500 P 11/07/14 242.5 13.50 14.20
TSLA 141107P00245000 P 11/07/14 245.0 14.55 15.45
TSLA 141107P00247500 P 11/07/14 247.5 16.05 16.80
TSLA 141107P00250000 P 11/07/14 250.0 17.30 18.20
TSLA 141107P00252500 P 11/07/14 252.5 18.40 19.55
TSLA 141107P00255000 P 11/07/14 255.0 19.50 21.55
TSLA 141107P00257500 P 11/07/14 257.5 21.10 22.55
TSLA 141107P00260000 P 11/07/14 260.0 22.25 24.25
TSLA 141107P00262500 P 11/07/14 262.5 24.00 26.00
TSLA 141107P00265000 P 11/07/14 265.0 25.80 28.00
TSLA 141107P00267500 P 11/07/14 267.5 27.60 29.95
TSLA 141107P00270000 P 11/07/14 270.0 29.50 31.85
TSLA 141107P00272500 P 11/07/14 272.5 31.10 33.55
TSLA 141107P00275000 P 11/07/14 275.0 33.05 35.70
TSLA 141107P00277500 P 11/07/14 277.5 35.05 37.70
TSLA 141107P00280000 P 11/07/14 280.0 37.10 39.70
TSLA 141107P00282500 P 11/07/14 282.5 39.20 41.55
TSLA 141107P00285000 P 11/07/14 285.0 41.35 43.70
TSLA 141107P00287500 P 11/07/14 287.5 43.50 45.80
TSLA 141107P00290000 P 11/07/14 290.0 45.70 48.15
TSLA 141107P00295000 P 11/07/14 295.0 50.10 52.40
TSLA 141107P00300000 P 11/07/14 300.0 54.60 57.85
TSLA 141107P00305000 P 11/07/14 305.0 59.35 62.60
TSLA 141107P00310000 P 11/07/14 310.0 64.15 67.40
TSLA 141107P00315000 P 11/07/14 315.0 68.90 72.05
TSLA 141122C00135000 C 11/22/14 135.0 108.65 111.95
TSLA 141122C00140000 C 11/22/14 140.0 104.65 106.95
TSLA 141122C00145000 C 11/22/14 145.0 99.50 102.15
TSLA 141122C00150000 C 11/22/14 150.0 94.25 97.05
TSLA 141122C00155000 C 11/22/14 155.0 89.80 92.20
TSLA 141122C00160000 C 11/22/14 160.0 84.65 86.90
TSLA 141122C00165000 C 11/22/14 165.0 79.80 82.10
TSLA 141122C00170000 C 11/22/14 170.0 74.85 77.35
TSLA 141122C00175000 C 11/22/14 175.0 70.00 72.60
TSLA 141122C00180000 C 11/22/14 180.0 65.35 67.70
TSLA 141122C00185000 C 11/22/14 185.0 60.85 63.10
TSLA 141122C00190000 C 11/22/14 190.0 56.35 58.35
TSLA 141122C00195000 C 11/22/14 195.0 51.70 54.05
TSLA 141122C00200000 C 11/22/14 200.0 47.55 49.40
TSLA 141122C00205000 C 11/22/14 205.0 43.30 45.15
TSLA 141122C00210000 C 11/22/14 210.0 39.30 40.90
TSLA 141122C00215000 C 11/22/14 215.0 35.45 37.10
TSLA 141122C00220000 C 11/22/14 220.0 31.70 33.30
TSLA 141122C00225000 C 11/22/14 225.0 28.30 29.80
TSLA 141122C00230000 C 11/22/14 230.0 25.05 26.45
TSLA 141122C00235000 C 11/22/14 235.0 22.00 22.40
TSLA 141122C00240000 C 11/22/14 240.0 19.20 19.60
TSLA 141122C00245000 C 11/22/14 245.0 16.75 16.95
TSLA 141122C00250000 C 11/22/14 250.0 14.45 14.70
TSLA 141122C00255000 C 11/22/14 255.0 12.35 12.60
TSLA 141122C00260000 C 11/22/14 260.0 10.50 10.70
TSLA 141122C00265000 C 11/22/14 265.0 8.85 9.05
TSLA 141122C00270000 C 11/22/14 270.0 7.40 7.60
TSLA 141122C00275000 C 11/22/14 275.0 6.15 6.35
TSLA 141122C00280000 C 11/22/14 280.0 5.10 5.30
TSLA 141122C00285000 C 11/22/14 285.0 4.20 4.35
TSLA 141122C00290000 C 11/22/14 290.0 3.45 3.60
TSLA 141122C00295000 C 11/22/14 295.0 2.78 2.95
TSLA 141122C00300000 C 11/22/14 300.0 2.30 2.40
TSLA 141122C00305000 C 11/22/14 305.0 1.80 1.98
TSLA 141122C00310000 C 11/22/14 310.0 1.45 1.69
TSLA 141122C00315000 C 11/22/14 315.0 1.13 1.47
TSLA 141122C00320000 C 11/22/14 320.0 0.90 1.20
TSLA 141122C00325000 C 11/22/14 325.0 0.70 0.97
TSLA 141122C00330000 C 11/22/14 330.0 0.54 0.84
TSLA 141122C00335000 C 11/22/14 335.0 0.41 0.69
TSLA 141122C00340000 C 11/22/14 340.0 0.39 0.59
TSLA 141122C00345000 C 11/22/14 345.0 0.24 0.51
TSLA 141122C00350000 C 11/22/14 350.0 0.18 0.44
TSLA 141122C00355000 C 11/22/14 355.0 0.17 0.38
TSLA 141122C00360000 C 11/22/14 360.0 0.11 0.33
TSLA 141122C00365000 C 11/22/14 365.0 0.07 0.30
TSLA 141122C00370000 C 11/22/14 370.0 0.04 0.27
TSLA 141122C00375000 C 11/22/14 375.0 0.01 0.25
TSLA 141122C00380000 C 11/22/14 380.0 0.00 0.23
TSLA 141122C00385000 C 11/22/14 385.0 0.00 0.21
TSLA 141122C00390000 C 11/22/14 390.0 0.00 0.20
TSLA 141122C00395000 C 11/22/14 395.0 0.00 0.19
TSLA 141122C00400000 C 11/22/14 400.0 0.00 0.18
TSLA 141122C00405000 C 11/22/14 405.0 0.00 0.17
TSLA 141122C00410000 C 11/22/14 410.0 0.00 0.16
TSLA 141122C00415000 C 11/22/14 415.0 0.00 0.16
TSLA 141122C00420000 C 11/22/14 420.0 0.00 0.16
TSLA 141122C00425000 C 11/22/14 425.0 0.00 0.16
TSLA 141122C00430000 C 11/22/14 430.0 0.00 0.16
TSLA 141122C00435000 C 11/22/14 435.0 0.00 0.16
TSLA 141122C00440000 C 11/22/14 440.0 0.00 0.16
TSLA 141122C00445000 C 11/22/14 445.0 0.00 0.16
TSLA 141122C00450000 C 11/22/14 450.0 0.00 0.15
TSLA 141122C00455000 C 11/22/14 455.0 0.00 0.16
TSLA 141122C00460000 C 11/22/14 460.0 0.00 0.16
TSLA 141122C00465000 C 11/22/14 465.0 0.00 0.15
TSLA 141122C00470000 C 11/22/14 470.0 0.00 0.16
TSLA 141122C00475000 C 11/22/14 475.0 0.00 0.16
TSLA 141122C00480000 C 11/22/14 480.0 0.00 0.15
TSLA 141122C00485000 C 11/22/14 485.0 0.00 0.16
TSLA 141122C00490000 C 11/22/14 490.0 0.00 0.15
TSLA 141122C00495000 C 11/22/14 495.0 0.00 0.15
TSLA 141122P00135000 P 11/22/14 135.0 0.00 0.16
TSLA 141122P00140000 P 11/22/14 140.0 0.00 0.23
TSLA 141122P00145000 P 11/22/14 145.0 0.02 0.26
TSLA 141122P00150000 P 11/22/14 150.0 0.07 0.30
TSLA 141122P00155000 P 11/22/14 155.0 0.13 0.36
TSLA 141122P00160000 P 11/22/14 160.0 0.22 0.43
TSLA 141122P00165000 P 11/22/14 165.0 0.34 0.45
TSLA 141122P00170000 P 11/22/14 170.0 0.46 0.65
TSLA 141122P00175000 P 11/22/14 175.0 0.68 0.86
TSLA 141122P00180000 P 11/22/14 180.0 0.91 1.06
TSLA 141122P00185000 P 11/22/14 185.0 1.19 1.33
TSLA 141122P00190000 P 11/22/14 190.0 1.54 1.70
TSLA 141122P00195000 P 11/22/14 195.0 2.02 2.26
TSLA 141122P00200000 P 11/22/14 200.0 2.68 2.82
TSLA 141122P00205000 P 11/22/14 205.0 3.45 3.60
TSLA 141122P00210000 P 11/22/14 210.0 4.35 4.50
TSLA 141122P00215000 P 11/22/14 215.0 5.50 5.65
TSLA 141122P00220000 P 11/22/14 220.0 6.75 7.00
TSLA 141122P00225000 P 11/22/14 225.0 8.25 8.55
TSLA 141122P00230000 P 11/22/14 230.0 10.00 10.25
TSLA 141122P00235000 P 11/22/14 235.0 12.00 12.25
TSLA 141122P00240000 P 11/22/14 240.0 14.20 14.50
TSLA 141122P00245000 P 11/22/14 245.0 16.70 16.90
TSLA 141122P00250000 P 11/22/14 250.0 19.35 19.65
TSLA 141122P00255000 P 11/22/14 255.0 22.20 22.60
TSLA 141122P00260000 P 11/22/14 260.0 25.35 25.75
TSLA 141122P00265000 P 11/22/14 265.0 28.65 29.05
TSLA 141122P00270000 P 11/22/14 270.0 31.30 32.65
TSLA 141122P00275000 P 11/22/14 275.0 35.00 36.50
TSLA 141122P00280000 P 11/22/14 280.0 38.90 40.40
TSLA 141122P00285000 P 11/22/14 285.0 42.85 44.50
TSLA 141122P00290000 P 11/22/14 290.0 47.05 48.75
TSLA 141122P00295000 P 11/22/14 295.0 51.25 53.05
TSLA 141122P00300000 P 11/22/14 300.0 55.85 57.90
TSLA 141122P00305000 P 11/22/14 305.0 60.25 62.15
TSLA 141122P00310000 P 11/22/14 310.0 65.00 67.25
TSLA 141122P00315000 P 11/22/14 315.0 69.70 71.80
TSLA 141122P00320000 P 11/22/14 320.0 74.30 76.65
TSLA 141122P00325000 P 11/22/14 325.0 79.10 81.50
TSLA 141122P00330000 P 11/22/14 330.0 84.00 86.30
TSLA 141122P00335000 P 11/22/14 335.0 88.95 90.95
TSLA 141122P00340000 P 11/22/14 340.0 93.70 96.75
TSLA 141122P00345000 P 11/22/14 345.0 98.75 100.95
TSLA 141122P00350000 P 11/22/14 350.0 103.70 105.65
TSLA 141122P00355000 P 11/22/14 355.0 108.65 111.50
TSLA 141122P00360000 P 11/22/14 360.0 113.60 115.55
TSLA 141122P00365000 P 11/22/14 365.0 118.20 120.85
TSLA 141122P00370000 P 11/22/14 370.0 123.00 125.45
TSLA 141122P00375000 P 11/22/14 375.0 128.10 130.80
TSLA 141122P00380000 P 11/22/14 380.0 133.10 135.45
TSLA 141122P00385000 P 11/22/14 385.0 138.05 140.75
TSLA 141122P00390000 P 11/22/14 390.0 143.05 146.15
TSLA 141122P00395000 P 11/22/14 395.0 148.15 150.80
TSLA 141122P00400000 P 11/22/14 400.0 153.15 156.15
TSLA 141122P00405000 P 11/22/14 405.0 158.00 161.25
TSLA 141122P00410000 P 11/22/14 410.0 163.15 166.10
TSLA 141122P00415000 P 11/22/14 415.0 168.00 171.05
TSLA 141122P00420000 P 11/22/14 420.0 173.20 176.15
TSLA 141122P00425000 P 11/22/14 425.0 178.10 181.00
TSLA 141122P00430000 P 11/22/14 430.0 182.95 186.40
TSLA 141122P00435000 P 11/22/14 435.0 187.95 191.10
TSLA 141122P00440000 P 11/22/14 440.0 192.95 195.95
TSLA 141122P00445000 P 11/22/14 445.0 197.95 201.05
TSLA 141122P00450000 P 11/22/14 450.0 202.95 206.15
TSLA 141122P00455000 P 11/22/14 455.0 207.95 211.15
TSLA 141122P00460000 P 11/22/14 460.0 212.95 216.45
TSLA 141122P00465000 P 11/22/14 465.0 218.10 221.00
TSLA 141122P00470000 P 11/22/14 470.0 222.90 226.00
TSLA 141122P00475000 P 11/22/14 475.0 227.70 231.05
TSLA 141122P00480000 P 11/22/14 480.0 232.70 236.05
TSLA 141122P00485000 P 11/22/14 485.0 237.70 241.05
TSLA 141122P00490000 P 11/22/14 490.0 243.15 246.45
TSLA 141122P00495000 P 11/22/14 495.0 247.60 251.55
TSLA 141220C00045000 C 12/20/14 45.0 199.55 202.20
TSLA 141220C00050000 C 12/20/14 50.0 194.55 197.20
TSLA 141220C00055000 C 12/20/14 55.0 189.55 192.20
TSLA 141220C00060000 C 12/20/14 60.0 184.10 187.00
TSLA 141220C00065000 C 12/20/14 65.0 179.55 182.20
TSLA 141220C00070000 C 12/20/14 70.0 174.15 177.20
TSLA 141220C00075000 C 12/20/14 75.0 169.55 172.00
TSLA 141220C00080000 C 12/20/14 80.0 164.55 167.20
TSLA 141220C00085000 C 12/20/14 85.0 159.55 162.20
TSLA 141220C00090000 C 12/20/14 90.0 154.55 157.00
TSLA 141220C00095000 C 12/20/14 95.0 149.10 151.95
TSLA 141220C00100000 C 12/20/14 100.0 144.55 147.00
TSLA 141220C00105000 C 12/20/14 105.0 139.10 142.20
TSLA 141220C00110000 C 12/20/14 110.0 134.60 137.20
TSLA 141220C00115000 C 12/20/14 115.0 129.60 132.10
TSLA 141220C00120000 C 12/20/14 120.0 124.60 127.10
TSLA 141220C00125000 C 12/20/14 125.0 119.80 122.15
TSLA 141220C00130000 C 12/20/14 130.0 114.70 117.15
TSLA 141220C00135000 C 12/20/14 135.0 109.80 112.05
TSLA 141220C00140000 C 12/20/14 140.0 104.65 106.90
TSLA 141220C00145000 C 12/20/14 145.0 100.00 101.80
TSLA 141220C00150000 C 12/20/14 150.0 95.05 97.10
TSLA 141220C00155000 C 12/20/14 155.0 90.00 92.05
TSLA 141220C00160000 C 12/20/14 160.0 85.25 87.35
TSLA 141220C00165000 C 12/20/14 165.0 80.00 82.40
TSLA 141220C00170000 C 12/20/14 170.0 75.55 77.70
TSLA 141220C00175000 C 12/20/14 175.0 71.00 73.00
TSLA 141220C00180000 C 12/20/14 180.0 66.00 68.40
TSLA 141220C00185000 C 12/20/14 185.0 61.60 63.85
TSLA 141220C00190000 C 12/20/14 190.0 57.10 59.15
TSLA 141220C00195000 C 12/20/14 195.0 53.05 54.80
TSLA 141220C00200000 C 12/20/14 200.0 48.80 50.55
TSLA 141220C00205000 C 12/20/14 205.0 44.75 46.50
TSLA 141220C00210000 C 12/20/14 210.0 40.85 42.60
TSLA 141220C00215000 C 12/20/14 215.0 37.05 38.80
TSLA 141220C00220000 C 12/20/14 220.0 33.60 35.10
TSLA 141220C00225000 C 12/20/14 225.0 30.25 31.80
TSLA 141220C00230000 C 12/20/14 230.0 27.15 28.35
TSLA 141220C00235000 C 12/20/14 235.0 24.25 25.25
TSLA 141220C00240000 C 12/20/14 240.0 21.55 22.75
TSLA 141220C00245000 C 12/20/14 245.0 19.00 20.15
TSLA 141220C00250000 C 12/20/14 250.0 16.80 17.25
TSLA 141220C00255000 C 12/20/14 255.0 14.65 15.60
TSLA 141220C00260000 C 12/20/14 260.0 12.80 13.25
TSLA 141220C00265000 C 12/20/14 265.0 11.25 11.95
TSLA 141220C00270000 C 12/20/14 270.0 9.55 10.30
TSLA 141220C00275000 C 12/20/14 275.0 8.30 9.00
TSLA 141220C00280000 C 12/20/14 280.0 7.10 7.50
TSLA 141220C00285000 C 12/20/14 285.0 6.10 6.65
TSLA 141220C00290000 C 12/20/14 290.0 5.20 5.70
TSLA 141220C00295000 C 12/20/14 295.0 4.35 4.90
TSLA 141220C00300000 C 12/20/14 300.0 3.80 3.95
TSLA 141220C00305000 C 12/20/14 305.0 3.15 3.55
TSLA 141220C00310000 C 12/20/14 310.0 2.68 2.98
TSLA 141220C00315000 C 12/20/14 315.0 2.23 2.53
TSLA 141220C00320000 C 12/20/14 320.0 1.88 2.13
TSLA 141220C00325000 C 12/20/14 325.0 1.59 1.81
TSLA 141220C00330000 C 12/20/14 330.0 1.32 1.51
TSLA 141220C00335000 C 12/20/14 335.0 1.13 1.33
TSLA 141220C00340000 C 12/20/14 340.0 0.94 1.12
TSLA 141220C00345000 C 12/20/14 345.0 0.80 1.03
TSLA 141220C00350000 C 12/20/14 350.0 0.70 0.87
TSLA 141220C00355000 C 12/20/14 355.0 0.55 0.77
TSLA 141220C00360000 C 12/20/14 360.0 0.46 0.67
TSLA 141220C00365000 C 12/20/14 365.0 0.35 0.59
TSLA 141220C00370000 C 12/20/14 370.0 0.30 0.50
TSLA 141220C00375000 C 12/20/14 375.0 0.30 0.45
TSLA 141220C00380000 C 12/20/14 380.0 0.16 0.40
TSLA 141220C00385000 C 12/20/14 385.0 0.12 0.36
TSLA 141220C00390000 C 12/20/14 390.0 0.09 0.34
TSLA 141220C00395000 C 12/20/14 395.0 0.07 0.31
TSLA 141220C00400000 C 12/20/14 400.0 0.05 0.28
TSLA 141220C00405000 C 12/20/14 405.0 0.01 0.26
TSLA 141220C00410000 C 12/20/14 410.0 0.01 0.25
TSLA 141220C00415000 C 12/20/14 415.0 0.00 0.23
TSLA 141220C00420000 C 12/20/14 420.0 0.02 0.22
TSLA 141220C00425000 C 12/20/14 425.0 0.00 0.21
TSLA 141220C00430000 C 12/20/14 430.0 0.00 0.20
TSLA 141220C00435000 C 12/20/14 435.0 0.00 0.19
TSLA 141220C00440000 C 12/20/14 440.0 0.00 0.18
TSLA 141220C00445000 C 12/20/14 445.0 0.00 0.18
TSLA 141220C00450000 C 12/20/14 450.0 0.00 0.17
TSLA 141220C00455000 C 12/20/14 455.0 0.00 0.17
TSLA 141220C00460000 C 12/20/14 460.0 0.00 0.17
TSLA 141220C00465000 C 12/20/14 465.0 0.00 0.16
TSLA 141220C00470000 C 12/20/14 470.0 0.00 0.16
TSLA 141220C00475000 C 12/20/14 475.0 0.00 0.16
TSLA 141220C00480000 C 12/20/14 480.0 0.00 0.16
TSLA 141220C00485000 C 12/20/14 485.0 0.00 0.15
TSLA 141220C00490000 C 12/20/14 490.0 0.00 0.15
TSLA 141220C00495000 C 12/20/14 495.0 0.00 0.15
TSLA 141220C00500000 C 12/20/14 500.0 0.00 0.15
TSLA 141220C00505000 C 12/20/14 505.0 0.00 0.15
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 0.13
TSLA 141220P00075000 P 12/20/14 75.0 0.00 0.13
TSLA 141220P00080000 P 12/20/14 80.0 0.00 0.13
TSLA 141220P00085000 P 12/20/14 85.0 0.00 0.14
TSLA 141220P00090000 P 12/20/14 90.0 0.00 0.14
TSLA 141220P00095000 P 12/20/14 95.0 0.00 0.15
TSLA 141220P00100000 P 12/20/14 100.0 0.02 0.16
TSLA 141220P00105000 P 12/20/14 105.0 0.02 0.17
TSLA 141220P00110000 P 12/20/14 110.0 0.00 0.18
TSLA 141220P00115000 P 12/20/14 115.0 0.00 0.20
TSLA 141220P00120000 P 12/20/14 120.0 0.00 0.22
TSLA 141220P00125000 P 12/20/14 125.0 0.00 0.24
TSLA 141220P00130000 P 12/20/14 130.0 0.10 0.27
TSLA 141220P00135000 P 12/20/14 135.0 0.10 0.31
TSLA 141220P00140000 P 12/20/14 140.0 0.13 0.36
TSLA 141220P00145000 P 12/20/14 145.0 0.20 0.43
TSLA 141220P00150000 P 12/20/14 150.0 0.27 0.51
TSLA 141220P00155000 P 12/20/14 155.0 0.39 0.60
TSLA 141220P00160000 P 12/20/14 160.0 0.51 0.75
TSLA 141220P00165000 P 12/20/14 165.0 0.69 0.87
TSLA 141220P00170000 P 12/20/14 170.0 0.91 1.14
TSLA 141220P00175000 P 12/20/14 175.0 1.21 1.36
TSLA 141220P00180000 P 12/20/14 180.0 1.54 1.73
TSLA 141220P00185000 P 12/20/14 185.0 1.96 2.18
TSLA 141220P00190000 P 12/20/14 190.0 2.48 2.70
TSLA 141220P00195000 P 12/20/14 195.0 3.10 3.35
TSLA 141220P00200000 P 12/20/14 200.0 3.85 4.20
TSLA 141220P00205000 P 12/20/14 205.0 4.80 5.15
TSLA 141220P00210000 P 12/20/14 210.0 5.80 6.20
TSLA 141220P00215000 P 12/20/14 215.0 7.00 7.45
TSLA 141220P00220000 P 12/20/14 220.0 8.45 8.95
TSLA 141220P00225000 P 12/20/14 225.0 10.15 10.65
TSLA 141220P00230000 P 12/20/14 230.0 12.00 12.55
TSLA 141220P00235000 P 12/20/14 235.0 14.10 14.55
TSLA 141220P00240000 P 12/20/14 240.0 16.15 16.85
TSLA 141220P00245000 P 12/20/14 245.0 18.90 19.45
TSLA 141220P00250000 P 12/20/14 250.0 21.65 22.15
TSLA 141220P00255000 P 12/20/14 255.0 24.00 25.00
TSLA 141220P00260000 P 12/20/14 260.0 27.10 28.15
TSLA 141220P00265000 P 12/20/14 265.0 30.25 31.45
TSLA 141220P00270000 P 12/20/14 270.0 33.75 34.95
TSLA 141220P00275000 P 12/20/14 275.0 37.25 38.70
TSLA 141220P00280000 P 12/20/14 280.0 41.00 42.40
TSLA 141220P00285000 P 12/20/14 285.0 44.90 46.50
TSLA 141220P00290000 P 12/20/14 290.0 48.90 50.60
TSLA 141220P00295000 P 12/20/14 295.0 53.20 54.85
TSLA 141220P00300000 P 12/20/14 300.0 57.35 59.10
TSLA 141220P00305000 P 12/20/14 305.0 61.90 63.50
TSLA 141220P00310000 P 12/20/14 310.0 66.35 68.25
TSLA 141220P00315000 P 12/20/14 315.0 70.90 72.50
TSLA 141220P00320000 P 12/20/14 320.0 75.50 77.45
TSLA 141220P00325000 P 12/20/14 325.0 80.20 81.90
TSLA 141220P00330000 P 12/20/14 330.0 84.90 86.95
TSLA 141220P00335000 P 12/20/14 335.0 89.55 91.50
TSLA 141220P00340000 P 12/20/14 340.0 94.50 96.45
TSLA 141220P00345000 P 12/20/14 345.0 99.30 101.45
TSLA 141220P00350000 P 12/20/14 350.0 104.20 106.25
TSLA 141220P00355000 P 12/20/14 355.0 109.05 111.00
TSLA 141220P00360000 P 12/20/14 360.0 113.85 115.95
TSLA 141220P00365000 P 12/20/14 365.0 118.75 120.90
TSLA 141220P00370000 P 12/20/14 370.0 123.80 126.00
TSLA 141220P00375000 P 12/20/14 375.0 128.75 130.70
TSLA 141220P00380000 P 12/20/14 380.0 133.55 135.65
TSLA 141220P00385000 P 12/20/14 385.0 138.70 140.85
TSLA 141220P00390000 P 12/20/14 390.0 143.65 145.55
TSLA 141220P00395000 P 12/20/14 395.0 148.45 150.55
TSLA 141220P00400000 P 12/20/14 400.0 153.60 155.55
TSLA 141220P00405000 P 12/20/14 405.0 158.55 160.55
TSLA 141220P00410000 P 12/20/14 410.0 163.60 165.55
TSLA 141220P00415000 P 12/20/14 415.0 168.50 170.65
TSLA 141220P00420000 P 12/20/14 420.0 173.50 175.50
TSLA 141220P00425000 P 12/20/14 425.0 178.50 180.45
TSLA 141220P00430000 P 12/20/14 430.0 183.30 185.50
TSLA 141220P00435000 P 12/20/14 435.0 187.90 190.50
TSLA 141220P00440000 P 12/20/14 440.0 193.00 195.45
TSLA 141220P00445000 P 12/20/14 445.0 198.15 200.45
TSLA 141220P00450000 P 12/20/14 450.0 202.90 205.45
TSLA 141220P00455000 P 12/20/14 455.0 208.00 210.45
TSLA 141220P00460000 P 12/20/14 460.0 212.95 215.45
TSLA 141220P00465000 P 12/20/14 465.0 217.95 220.45
TSLA 141220P00470000 P 12/20/14 470.0 222.95 225.45
TSLA 141220P00475000 P 12/20/14 475.0 228.10 230.45
TSLA 141220P00480000 P 12/20/14 480.0 233.05 235.45
TSLA 141220P00485000 P 12/20/14 485.0 238.10 240.45
TSLA 141220P00490000 P 12/20/14 490.0 243.10 245.45
TSLA 141220P00495000 P 12/20/14 495.0 248.00 250.45
TSLA 141220P00500000 P 12/20/14 500.0 252.95 255.45
TSLA 141220P00505000 P 12/20/14 505.0 257.85 260.45
TSLA 150117C00010000 C 01/17/15 10.0 234.30 237.50
TSLA 150117C00012500 C 01/17/15 12.5 231.85 234.60
TSLA 150117C00015000 C 01/17/15 15.0 229.50 232.10
TSLA 150117C00018000 C 01/17/15 18.0 226.40 229.45
TSLA 150117C00020000 C 01/17/15 20.0 224.40 227.30
TSLA 150117C00023000 C 01/17/15 23.0 221.35 223.90
TSLA 150117C00025000 C 01/17/15 25.0 219.55 222.35
TSLA 150117C00028000 C 01/17/15 28.0 216.45 219.05
TSLA 150117C00030000 C 01/17/15 30.0 214.45 217.05
TSLA 150117C00032000 C 01/17/15 32.0 212.45 215.05
TSLA 150117C00035000 C 01/17/15 35.0 209.35 212.35
TSLA 150117C00037000 C 01/17/15 37.0 207.35 210.35
TSLA 150117C00040000 C 01/17/15 40.0 204.30 207.15
TSLA 150117C00042000 C 01/17/15 42.0 202.30 204.95
TSLA 150117C00045000 C 01/17/15 45.0 199.30 202.10
TSLA 150117C00047000 C 01/17/15 47.0 197.35 200.30
TSLA 150117C00050000 C 01/17/15 50.0 194.35 195.50
TSLA 150117C00052500 C 01/17/15 52.5 191.85 194.80
TSLA 150117C00055000 C 01/17/15 55.0 189.35 190.50
TSLA 150117C00057500 C 01/17/15 57.5 186.80 189.70
TSLA 150117C00060000 C 01/17/15 60.0 184.30 187.05
TSLA 150117C00062500 C 01/17/15 62.5 181.80 184.70
TSLA 150117C00065000 C 01/17/15 65.0 179.45 182.35
TSLA 150117C00067500 C 01/17/15 67.5 176.80 179.70
TSLA 150117C00070000 C 01/17/15 70.0 174.40 177.15
TSLA 150117C00072500 C 01/17/15 72.5 171.95 174.70
TSLA 150117C00075000 C 01/17/15 75.0 169.30 171.90
TSLA 150117C00077500 C 01/17/15 77.5 166.95 169.70
TSLA 150117C00080000 C 01/17/15 80.0 164.30 167.20
TSLA 150117C00082500 C 01/17/15 82.5 161.85 164.60
TSLA 150117C00085000 C 01/17/15 85.0 159.40 162.15
TSLA 150117C00087500 C 01/17/15 87.5 156.75 159.80
TSLA 150117C00090000 C 01/17/15 90.0 154.35 157.35
TSLA 150117C00092500 C 01/17/15 92.5 151.80 154.80
TSLA 150117C00095000 C 01/17/15 95.0 149.30 152.20
TSLA 150117C00097500 C 01/17/15 97.5 146.75 149.70
TSLA 150117C00100000 C 01/17/15 100.0 144.45 147.10
TSLA 150117C00105000 C 01/17/15 105.0 139.40 142.10
TSLA 150117C00110000 C 01/17/15 110.0 134.80 137.15
TSLA 150117C00115000 C 01/17/15 115.0 129.65 131.95
TSLA 150117C00120000 C 01/17/15 120.0 124.65 126.95
TSLA 150117C00125000 C 01/17/15 125.0 120.00 122.20
TSLA 150117C00130000 C 01/17/15 130.0 114.90 116.50
TSLA 150117C00135000 C 01/17/15 135.0 109.70 111.90
TSLA 150117C00140000 C 01/17/15 140.0 104.70 106.95
TSLA 150117C00145000 C 01/17/15 145.0 100.10 102.10
TSLA 150117C00150000 C 01/17/15 150.0 95.05 97.40
TSLA 150117C00155000 C 01/17/15 155.0 90.10 92.40
TSLA 150117C00160000 C 01/17/15 160.0 85.35 87.65
TSLA 150117C00165000 C 01/17/15 165.0 80.50 82.95
TSLA 150117C00170000 C 01/17/15 170.0 76.25 78.35
TSLA 150117C00175000 C 01/17/15 175.0 71.70 73.80
TSLA 150117C00180000 C 01/17/15 180.0 67.25 69.10
TSLA 150117C00185000 C 01/17/15 185.0 62.80 64.65
TSLA 150117C00190000 C 01/17/15 190.0 58.50 60.30
TSLA 150117C00195000 C 01/17/15 195.0 54.30 56.05
TSLA 150117C00200000 C 01/17/15 200.0 50.25 52.05
TSLA 150117C00205000 C 01/17/15 205.0 46.35 48.00
TSLA 150117C00210000 C 01/17/15 210.0 42.60 44.25
TSLA 150117C00215000 C 01/17/15 215.0 39.05 40.25
TSLA 150117C00220000 C 01/17/15 220.0 35.65 36.20
TSLA 150117C00225000 C 01/17/15 225.0 32.45 33.55
TSLA 150117C00230000 C 01/17/15 230.0 29.40 29.90
TSLA 150117C00235000 C 01/17/15 235.0 26.65 27.00
TSLA 150117C00240000 C 01/17/15 240.0 23.95 24.40
TSLA 150117C00245000 C 01/17/15 245.0 21.50 21.80
TSLA 150117C00250000 C 01/17/15 250.0 19.25 19.50
TSLA 150117C00255000 C 01/17/15 255.0 17.10 17.40
TSLA 150117C00260000 C 01/17/15 260.0 15.20 15.45
TSLA 150117C00265000 C 01/17/15 265.0 13.45 13.65
TSLA 150117C00270000 C 01/17/15 270.0 11.90 12.10
TSLA 150117C00275000 C 01/17/15 275.0 10.45 10.70
TSLA 150117C00280000 C 01/17/15 280.0 9.20 9.40
TSLA 150117C00285000 C 01/17/15 285.0 8.10 8.25
TSLA 150117C00290000 C 01/17/15 290.0 7.05 7.25
TSLA 150117C00295000 C 01/17/15 295.0 6.20 6.50
TSLA 150117C00300000 C 01/17/15 300.0 5.35 5.55
TSLA 150117C00305000 C 01/17/15 305.0 4.65 5.15
TSLA 150117C00310000 C 01/17/15 310.0 4.05 4.40
TSLA 150117C00315000 C 01/17/15 315.0 3.50 3.90
TSLA 150117C00320000 C 01/17/15 320.0 3.05 3.45
TSLA 150117C00325000 C 01/17/15 325.0 2.68 2.97
TSLA 150117C00330000 C 01/17/15 330.0 2.29 2.61
TSLA 150117C00335000 C 01/17/15 335.0 1.97 2.32
TSLA 150117C00340000 C 01/17/15 340.0 1.73 2.04
TSLA 150117C00345000 C 01/17/15 345.0 1.54 1.83
TSLA 150117C00350000 C 01/17/15 350.0 1.25 1.58
TSLA 150117C00355000 C 01/17/15 355.0 1.13 1.43
TSLA 150117C00360000 C 01/17/15 360.0 0.94 1.21
TSLA 150117C00365000 C 01/17/15 365.0 0.79 1.17
TSLA 150117C00370000 C 01/17/15 370.0 0.74 1.06
TSLA 150117C00375000 C 01/17/15 375.0 0.55 0.95
TSLA 150117C00380000 C 01/17/15 380.0 0.55 0.86
TSLA 150117C00385000 C 01/17/15 385.0 0.48 0.69
TSLA 150117C00390000 C 01/17/15 390.0 0.30 0.73
TSLA 150117C00395000 C 01/17/15 395.0 0.22 0.61
TSLA 150117C00400000 C 01/17/15 400.0 0.31 0.54
TSLA 150117C00405000 C 01/17/15 405.0 0.21 0.59
TSLA 150117C00410000 C 01/17/15 410.0 0.16 0.50
TSLA 150117C00415000 C 01/17/15 415.0 0.03 0.51
TSLA 150117C00420000 C 01/17/15 420.0 0.20 0.49
TSLA 150117C00425000 C 01/17/15 425.0 0.00 0.46
TSLA 150117C00430000 C 01/17/15 430.0 0.00 0.44
TSLA 150117C00435000 C 01/17/15 435.0 0.10 0.42
TSLA 150117C00440000 C 01/17/15 440.0 0.00 0.41
TSLA 150117C00445000 C 01/17/15 445.0 0.03 0.39
TSLA 150117C00450000 C 01/17/15 450.0 0.05 0.37
TSLA 150117C00455000 C 01/17/15 455.0 0.00 0.37
TSLA 150117C00460000 C 01/17/15 460.0 0.00 0.35
TSLA 150117C00465000 C 01/17/15 465.0 0.00 0.34
TSLA 150117C00470000 C 01/17/15 470.0 0.00 0.33
TSLA 150117C00475000 C 01/17/15 475.0 0.00 0.32
TSLA 150117C00480000 C 01/17/15 480.0 0.00 0.32
TSLA 150117C00485000 C 01/17/15 485.0 0.00 0.25
TSLA 150117C00490000 C 01/17/15 490.0 0.00 0.25
TSLA 150117C00495000 C 01/17/15 495.0 0.00 0.30
TSLA 150117C00500000 C 01/17/15 500.0 0.00 0.25
TSLA 150117C00505000 C 01/17/15 505.0 0.00 0.27
TSLA 150117C00510000 C 01/17/15 510.0 0.07 0.20
TSLA 150117C00515000 C 01/17/15 515.0 0.00 0.10
TSLA 150117P00010000 P 01/17/15 10.0 0.00 0.05
TSLA 150117P00012500 P 01/17/15 12.5 0.00 0.02
TSLA 150117P00015000 P 01/17/15 15.0 0.00 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 0.00 0.05
TSLA 150117P00028000 P 01/17/15 28.0 0.00 0.13
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 0.05
TSLA 150117P00042000 P 01/17/15 42.0 0.00 0.13
TSLA 150117P00045000 P 01/17/15 45.0 0.00 0.12
TSLA 150117P00047000 P 01/17/15 47.0 0.00 0.13
TSLA 150117P00050000 P 01/17/15 50.0 0.00 0.10
TSLA 150117P00052500 P 01/17/15 52.5 0.00 0.13
TSLA 150117P00055000 P 01/17/15 55.0 0.01 0.13
TSLA 150117P00057500 P 01/17/15 57.5 0.00 0.13
TSLA 150117P00060000 P 01/17/15 60.0 0.00 0.13
TSLA 150117P00062500 P 01/17/15 62.5 0.00 0.13
TSLA 150117P00065000 P 01/17/15 65.0 0.00 0.13
TSLA 150117P00067500 P 01/17/15 67.5 0.00 0.13
TSLA 150117P00070000 P 01/17/15 70.0 0.01 0.13
TSLA 150117P00072500 P 01/17/15 72.5 0.00 0.14
TSLA 150117P00075000 P 01/17/15 75.0 0.00 0.14
TSLA 150117P00077500 P 01/17/15 77.5 0.00 0.14
TSLA 150117P00080000 P 01/17/15 80.0 0.03 0.14
TSLA 150117P00082500 P 01/17/15 82.5 0.00 0.14
TSLA 150117P00085000 P 01/17/15 85.0 0.05 0.15
TSLA 150117P00087500 P 01/17/15 87.5 0.00 0.18
TSLA 150117P00090000 P 01/17/15 90.0 0.01 0.19
TSLA 150117P00092500 P 01/17/15 92.5 0.00 0.15
TSLA 150117P00095000 P 01/17/15 95.0 0.00 0.30
TSLA 150117P00097500 P 01/17/15 97.5 0.00 0.32
TSLA 150117P00100000 P 01/17/15 100.0 0.03 0.13
TSLA 150117P00105000 P 01/17/15 105.0 0.10 0.26
TSLA 150117P00110000 P 01/17/15 110.0 0.03 0.28
TSLA 150117P00115000 P 01/17/15 115.0 0.03 0.32
TSLA 150117P00120000 P 01/17/15 120.0 0.18 0.30
TSLA 150117P00125000 P 01/17/15 125.0 0.10 0.50
TSLA 150117P00130000 P 01/17/15 130.0 0.18 0.50
TSLA 150117P00135000 P 01/17/15 135.0 0.21 0.63
TSLA 150117P00140000 P 01/17/15 140.0 0.32 0.66
TSLA 150117P00145000 P 01/17/15 145.0 0.38 0.81
TSLA 150117P00150000 P 01/17/15 150.0 0.60 0.85
TSLA 150117P00155000 P 01/17/15 155.0 0.76 1.04
TSLA 150117P00160000 P 01/17/15 160.0 0.98 1.28
TSLA 150117P00165000 P 01/17/15 165.0 1.29 1.41
TSLA 150117P00170000 P 01/17/15 170.0 1.50 1.88
TSLA 150117P00175000 P 01/17/15 175.0 1.93 2.27
TSLA 150117P00180000 P 01/17/15 180.0 2.39 2.75
TSLA 150117P00185000 P 01/17/15 185.0 3.00 3.25
TSLA 150117P00190000 P 01/17/15 190.0 3.65 4.00
TSLA 150117P00195000 P 01/17/15 195.0 4.40 4.85
TSLA 150117P00200000 P 01/17/15 200.0 5.50 5.70
TSLA 150117P00205000 P 01/17/15 205.0 6.50 6.80
TSLA 150117P00210000 P 01/17/15 210.0 7.90 8.05
TSLA 150117P00215000 P 01/17/15 215.0 9.30 9.50
TSLA 150117P00220000 P 01/17/15 220.0 10.90 11.10
TSLA 150117P00225000 P 01/17/15 225.0 12.70 12.90
TSLA 150117P00230000 P 01/17/15 230.0 14.60 14.85
TSLA 150117P00235000 P 01/17/15 235.0 16.75 17.00
TSLA 150117P00240000 P 01/17/15 240.0 19.05 19.35
TSLA 150117P00245000 P 01/17/15 245.0 21.55 21.90
TSLA 150117P00250000 P 01/17/15 250.0 23.75 24.65
TSLA 150117P00255000 P 01/17/15 255.0 26.45 27.55
TSLA 150117P00260000 P 01/17/15 260.0 29.90 30.60
TSLA 150117P00265000 P 01/17/15 265.0 32.70 33.95
TSLA 150117P00270000 P 01/17/15 270.0 36.05 37.30
TSLA 150117P00275000 P 01/17/15 275.0 39.65 40.85
TSLA 150117P00280000 P 01/17/15 280.0 44.05 44.55
TSLA 150117P00285000 P 01/17/15 285.0 47.25 48.45
TSLA 150117P00290000 P 01/17/15 290.0 51.15 52.50
TSLA 150117P00295000 P 01/17/15 295.0 54.90 56.70
TSLA 150117P00300000 P 01/17/15 300.0 59.15 60.75
TSLA 150117P00305000 P 01/17/15 305.0 63.25 65.05
TSLA 150117P00310000 P 01/17/15 310.0 67.75 69.50
TSLA 150117P00315000 P 01/17/15 315.0 72.05 73.95
TSLA 150117P00320000 P 01/17/15 320.0 76.70 78.45
TSLA 150117P00325000 P 01/17/15 325.0 81.25 83.05
TSLA 150117P00330000 P 01/17/15 330.0 85.90 87.65
TSLA 150117P00335000 P 01/17/15 335.0 90.60 92.35
TSLA 150117P00340000 P 01/17/15 340.0 95.15 97.05
TSLA 150117P00345000 P 01/17/15 345.0 100.05 101.85
TSLA 150117P00350000 P 01/17/15 350.0 104.70 106.60
TSLA 150117P00355000 P 01/17/15 355.0 109.50 111.50
TSLA 150117P00360000 P 01/17/15 360.0 114.35 116.25
TSLA 150117P00365000 P 01/17/15 365.0 119.35 122.00
TSLA 150117P00370000 P 01/17/15 370.0 124.10 126.50
TSLA 150117P00375000 P 01/17/15 375.0 129.15 131.00
TSLA 150117P00380000 P 01/17/15 380.0 134.05 135.90
TSLA 150117P00385000 P 01/17/15 385.0 139.00 141.00
TSLA 150117P00390000 P 01/17/15 390.0 143.75 145.75
TSLA 150117P00395000 P 01/17/15 395.0 148.70 150.95
TSLA 150117P00400000 P 01/17/15 400.0 153.80 156.00
TSLA 150117P00405000 P 01/17/15 405.0 158.60 160.90
TSLA 150117P00410000 P 01/17/15 410.0 163.70 165.95
TSLA 150117P00415000 P 01/17/15 415.0 168.75 170.85
TSLA 150117P00420000 P 01/17/15 420.0 173.50 175.95
TSLA 150117P00425000 P 01/17/15 425.0 178.45 180.45
TSLA 150117P00430000 P 01/17/15 430.0 183.60 185.70
TSLA 150117P00435000 P 01/17/15 435.0 188.55 190.75
TSLA 150117P00440000 P 01/17/15 440.0 193.40 195.70
TSLA 150117P00445000 P 01/17/15 445.0 198.40 201.00
TSLA 150117P00450000 P 01/17/15 450.0 203.50 205.65
TSLA 150117P00455000 P 01/17/15 455.0 208.50 210.60
TSLA 150117P00460000 P 01/17/15 460.0 213.40 215.60
TSLA 150117P00465000 P 01/17/15 465.0 218.15 220.85
TSLA 150117P00470000 P 01/17/15 470.0 223.15 225.60
TSLA 150117P00475000 P 01/17/15 475.0 228.05 230.60
TSLA 150117P00480000 P 01/17/15 480.0 233.20 235.60
TSLA 150117P00485000 P 01/17/15 485.0 238.15 240.55
TSLA 150117P00490000 P 01/17/15 490.0 243.00 245.55
TSLA 150117P00495000 P 01/17/15 495.0 248.15 250.55
TSLA 150117P00500000 P 01/17/15 500.0 253.00 255.55
TSLA 150117P00505000 P 01/17/15 505.0 258.05 260.55
TSLA 150117P00510000 P 01/17/15 510.0 263.05 265.55
TSLA 150117P00515000 P 01/17/15 515.0 268.05 270.30
TSLA 150320C00005000 C 03/20/15 5.0 239.25 242.50
TSLA 150320C00010000 C 03/20/15 10.0 234.15 237.50
TSLA 150320C00015000 C 03/20/15 15.0 229.20 232.20
TSLA 150320C00020000 C 03/20/15 20.0 224.25 227.50
TSLA 150320C00022500 C 03/20/15 22.5 221.75 224.75
TSLA 150320C00025000 C 03/20/15 25.0 219.15 222.25
TSLA 150320C00030000 C 03/20/15 30.0 214.15 217.45
TSLA 150320C00035000 C 03/20/15 35.0 209.20 212.15
TSLA 150320C00040000 C 03/20/15 40.0 204.20 207.20
TSLA 150320C00045000 C 03/20/15 45.0 199.25 202.50
TSLA 150320C00050000 C 03/20/15 50.0 194.15 197.40
TSLA 150320C00055000 C 03/20/15 55.0 189.20 192.20
TSLA 150320C00060000 C 03/20/15 60.0 184.15 187.10
TSLA 150320C00065000 C 03/20/15 65.0 179.20 182.15
TSLA 150320C00070000 C 03/20/15 70.0 174.20 177.20
TSLA 150320C00075000 C 03/20/15 75.0 169.20 172.15
TSLA 150320C00080000 C 03/20/15 80.0 164.20 167.05
TSLA 150320C00085000 C 03/20/15 85.0 159.10 162.05
TSLA 150320C00090000 C 03/20/15 90.0 154.15 157.10
TSLA 150320C00095000 C 03/20/15 95.0 149.15 152.10
TSLA 150320C00100000 C 03/20/15 100.0 144.30 147.15
TSLA 150320C00105000 C 03/20/15 105.0 139.35 142.30
TSLA 150320C00110000 C 03/20/15 110.0 134.85 137.25
TSLA 150320C00115000 C 03/20/15 115.0 129.85 132.20
TSLA 150320C00120000 C 03/20/15 120.0 124.95 127.45
TSLA 150320C00125000 C 03/20/15 125.0 120.10 122.45
TSLA 150320C00130000 C 03/20/15 130.0 115.20 117.65
TSLA 150320C00135000 C 03/20/15 135.0 110.35 112.85
TSLA 150320C00140000 C 03/20/15 140.0 105.65 108.05
TSLA 150320C00145000 C 03/20/15 145.0 100.80 103.20
TSLA 150320C00150000 C 03/20/15 150.0 96.25 98.55
TSLA 150320C00155000 C 03/20/15 155.0 91.70 93.95
TSLA 150320C00160000 C 03/20/15 160.0 87.15 89.25
TSLA 150320C00165000 C 03/20/15 165.0 82.45 85.00
TSLA 150320C00170000 C 03/20/15 170.0 78.30 80.50
TSLA 150320C00175000 C 03/20/15 175.0 73.80 76.35
TSLA 150320C00180000 C 03/20/15 180.0 69.85 72.00
TSLA 150320C00185000 C 03/20/15 185.0 65.85 67.85
TSLA 150320C00190000 C 03/20/15 190.0 61.95 63.90
TSLA 150320C00195000 C 03/20/15 195.0 58.15 60.05
TSLA 150320C00200000 C 03/20/15 200.0 54.45 56.40
TSLA 150320C00205000 C 03/20/15 205.0 50.95 53.00
TSLA 150320C00210000 C 03/20/15 210.0 47.50 49.45
TSLA 150320C00215000 C 03/20/15 215.0 44.25 46.15
TSLA 150320C00220000 C 03/20/15 220.0 41.20 42.95
TSLA 150320C00225000 C 03/20/15 225.0 38.25 39.95
TSLA 150320C00230000 C 03/20/15 230.0 35.50 37.05
TSLA 150320C00235000 C 03/20/15 235.0 32.80 34.35
TSLA 150320C00240000 C 03/20/15 240.0 30.30 31.80
TSLA 150320C00245000 C 03/20/15 245.0 28.00 29.45
TSLA 150320C00250000 C 03/20/15 250.0 25.90 27.05
TSLA 150320C00255000 C 03/20/15 255.0 23.70 24.20
TSLA 150320C00260000 C 03/20/15 260.0 21.75 22.30
TSLA 150320C00265000 C 03/20/15 265.0 19.90 21.10
TSLA 150320C00270000 C 03/20/15 270.0 18.15 19.20
TSLA 150320C00275000 C 03/20/15 275.0 16.60 17.70
TSLA 150320C00280000 C 03/20/15 280.0 15.20 16.15
TSLA 150320C00285000 C 03/20/15 285.0 13.85 14.80
TSLA 150320C00290000 C 03/20/15 290.0 12.65 13.50
TSLA 150320C00295000 C 03/20/15 295.0 11.45 12.35
TSLA 150320C00300000 C 03/20/15 300.0 10.50 11.30
TSLA 150320C00305000 C 03/20/15 305.0 9.50 10.20
TSLA 150320C00310000 C 03/20/15 310.0 8.65 9.15
TSLA 150320C00315000 C 03/20/15 315.0 7.80 8.40
TSLA 150320C00320000 C 03/20/15 320.0 7.10 7.65
TSLA 150320C00325000 C 03/20/15 325.0 6.40 6.90
TSLA 150320C00330000 C 03/20/15 330.0 5.75 6.30
TSLA 150320C00335000 C 03/20/15 335.0 5.20 5.70
TSLA 150320C00340000 C 03/20/15 340.0 4.75 5.15
TSLA 150320C00345000 C 03/20/15 345.0 4.30 4.65
TSLA 150320C00350000 C 03/20/15 350.0 3.85 4.30
TSLA 150320C00355000 C 03/20/15 355.0 3.55 3.95
TSLA 150320C00360000 C 03/20/15 360.0 3.20 3.60
TSLA 150320C00365000 C 03/20/15 365.0 2.90 3.30
TSLA 150320C00370000 C 03/20/15 370.0 2.63 2.97
TSLA 150320C00375000 C 03/20/15 375.0 2.37 2.71
TSLA 150320C00380000 C 03/20/15 380.0 2.13 2.48
TSLA 150320C00385000 C 03/20/15 385.0 1.90 2.28
TSLA 150320C00390000 C 03/20/15 390.0 1.70 2.14
TSLA 150320C00395000 C 03/20/15 395.0 1.52 1.92
TSLA 150320C00400000 C 03/20/15 400.0 1.40 1.78
TSLA 150320C00405000 C 03/20/15 405.0 1.19 1.59
TSLA 150320C00410000 C 03/20/15 410.0 1.06 1.47
TSLA 150320C00415000 C 03/20/15 415.0 0.95 1.36
TSLA 150320C00420000 C 03/20/15 420.0 0.82 1.21
TSLA 150320C00425000 C 03/20/15 425.0 0.72 1.26
TSLA 150320C00430000 C 03/20/15 430.0 0.65 1.06
TSLA 150320C00435000 C 03/20/15 435.0 0.58 1.12
TSLA 150320C00440000 C 03/20/15 440.0 0.47 0.91
TSLA 150320C00445000 C 03/20/15 445.0 0.43 0.86
TSLA 150320C00450000 C 03/20/15 450.0 0.36 0.81
TSLA 150320C00455000 C 03/20/15 455.0 0.31 0.76
TSLA 150320C00460000 C 03/20/15 460.0 0.28 0.71
TSLA 150320C00465000 C 03/20/15 465.0 0.23 0.67
TSLA 150320C00470000 C 03/20/15 470.0 0.20 0.66
TSLA 150320C00475000 C 03/20/15 475.0 0.16 0.64
TSLA 150320C00480000 C 03/20/15 480.0 0.13 0.60
TSLA 150320C00485000 C 03/20/15 485.0 0.11 0.61
TSLA 150320C00490000 C 03/20/15 490.0 0.09 0.60
TSLA 150320C00495000 C 03/20/15 495.0 0.06 0.53
TSLA 150320C00500000 C 03/20/15 500.0 0.04 0.54
TSLA 150320C00505000 C 03/20/15 505.0 0.02 0.48
TSLA 150320C00510000 C 03/20/15 510.0 0.01 0.50
TSLA 150320C00515000 C 03/20/15 515.0 0.00 0.45
TSLA 150320C00520000 C 03/20/15 520.0 0.00 0.38
TSLA 150320C00525000 C 03/20/15 525.0 0.00 0.43
TSLA 150320C00530000 C 03/20/15 530.0 0.00 0.44
TSLA 150320C00535000 C 03/20/15 535.0 0.00 0.40
TSLA 150320C00540000 C 03/20/15 540.0 0.00 0.39
TSLA 150320C00545000 C 03/20/15 545.0 0.00 0.37
TSLA 150320C00550000 C 03/20/15 550.0 0.00 0.36
TSLA 150320C00555000 C 03/20/15 555.0 0.00 0.35
TSLA 150320C00560000 C 03/20/15 560.0 0.00 0.25
TSLA 150320P00005000 P 03/20/15 5.0 0.00 0.25
TSLA 150320P00010000 P 03/20/15 10.0 0.00 0.13
TSLA 150320P00015000 P 03/20/15 15.0 0.00 0.28
TSLA 150320P00020000 P 03/20/15 20.0 0.00 0.25
TSLA 150320P00022500 P 03/20/15 22.5 0.00 0.25
TSLA 150320P00025000 P 03/20/15 25.0 0.00 0.25
TSLA 150320P00030000 P 03/20/15 30.0 0.00 0.25
TSLA 150320P00035000 P 03/20/15 35.0 0.00 0.25
TSLA 150320P00040000 P 03/20/15 40.0 0.00 0.25
TSLA 150320P00045000 P 03/20/15 45.0 0.00 0.25
TSLA 150320P00050000 P 03/20/15 50.0 0.00 0.13
TSLA 150320P00055000 P 03/20/15 55.0 0.00 0.34
TSLA 150320P00060000 P 03/20/15 60.0 0.00 0.26
TSLA 150320P00065000 P 03/20/15 65.0 0.00 0.28
TSLA 150320P00070000 P 03/20/15 70.0 0.00 0.24
TSLA 150320P00075000 P 03/20/15 75.0 0.02 0.32
TSLA 150320P00080000 P 03/20/15 80.0 0.03 0.28
TSLA 150320P00085000 P 03/20/15 85.0 0.03 0.44
TSLA 150320P00090000 P 03/20/15 90.0 0.03 0.42
TSLA 150320P00095000 P 03/20/15 95.0 0.01 0.47
TSLA 150320P00100000 P 03/20/15 100.0 0.06 0.45
TSLA 150320P00105000 P 03/20/15 105.0 0.12 0.62
TSLA 150320P00110000 P 03/20/15 110.0 0.19 0.69
TSLA 150320P00115000 P 03/20/15 115.0 0.31 0.75
TSLA 150320P00120000 P 03/20/15 120.0 0.38 0.87
TSLA 150320P00125000 P 03/20/15 125.0 0.51 0.99
TSLA 150320P00130000 P 03/20/15 130.0 0.73 1.16
TSLA 150320P00135000 P 03/20/15 135.0 1.02 1.36
TSLA 150320P00140000 P 03/20/15 140.0 1.11 1.60
TSLA 150320P00145000 P 03/20/15 145.0 1.42 1.89
TSLA 150320P00150000 P 03/20/15 150.0 1.75 2.10
TSLA 150320P00155000 P 03/20/15 155.0 2.14 2.62
TSLA 150320P00160000 P 03/20/15 160.0 2.60 3.05
TSLA 150320P00165000 P 03/20/15 165.0 3.15 3.60
TSLA 150320P00170000 P 03/20/15 170.0 3.80 4.20
TSLA 150320P00175000 P 03/20/15 175.0 4.50 4.75
TSLA 150320P00180000 P 03/20/15 180.0 5.25 5.65
TSLA 150320P00185000 P 03/20/15 185.0 6.20 6.70
TSLA 150320P00190000 P 03/20/15 190.0 7.25 7.75
TSLA 150320P00195000 P 03/20/15 195.0 8.35 8.95
TSLA 150320P00200000 P 03/20/15 200.0 9.65 10.10
TSLA 150320P00205000 P 03/20/15 205.0 11.05 11.80
TSLA 150320P00210000 P 03/20/15 210.0 12.60 13.40
TSLA 150320P00215000 P 03/20/15 215.0 14.30 15.00
TSLA 150320P00220000 P 03/20/15 220.0 16.20 17.05
TSLA 150320P00225000 P 03/20/15 225.0 18.15 19.10
TSLA 150320P00230000 P 03/20/15 230.0 20.25 21.35
TSLA 150320P00235000 P 03/20/15 235.0 22.55 23.70
TSLA 150320P00240000 P 03/20/15 240.0 24.95 26.20
TSLA 150320P00245000 P 03/20/15 245.0 27.55 28.85
TSLA 150320P00250000 P 03/20/15 250.0 30.90 31.40
TSLA 150320P00255000 P 03/20/15 255.0 33.80 34.50
TSLA 150320P00260000 P 03/20/15 260.0 36.85 37.35
TSLA 150320P00265000 P 03/20/15 265.0 39.30 40.85
TSLA 150320P00270000 P 03/20/15 270.0 42.55 44.05
TSLA 150320P00275000 P 03/20/15 275.0 45.65 47.50
TSLA 150320P00280000 P 03/20/15 280.0 49.35 50.95
TSLA 150320P00285000 P 03/20/15 285.0 52.80 54.75
TSLA 150320P00290000 P 03/20/15 290.0 56.55 58.45
TSLA 150320P00295000 P 03/20/15 295.0 60.25 62.25
TSLA 150320P00300000 P 03/20/15 300.0 64.30 66.20
TSLA 150320P00305000 P 03/20/15 305.0 68.25 70.30
TSLA 150320P00310000 P 03/20/15 310.0 72.40 74.35
TSLA 150320P00315000 P 03/20/15 315.0 76.45 78.60
TSLA 150320P00320000 P 03/20/15 320.0 80.75 82.85
TSLA 150320P00325000 P 03/20/15 325.0 85.05 87.15
TSLA 150320P00330000 P 03/20/15 330.0 89.35 91.55
TSLA 150320P00335000 P 03/20/15 335.0 93.90 95.95
TSLA 150320P00340000 P 03/20/15 340.0 98.30 100.45
TSLA 150320P00345000 P 03/20/15 345.0 102.90 105.00
TSLA 150320P00350000 P 03/20/15 350.0 107.40 109.55
TSLA 150320P00355000 P 03/20/15 355.0 112.05 114.20
TSLA 150320P00360000 P 03/20/15 360.0 116.65 118.85
TSLA 150320P00365000 P 03/20/15 365.0 121.35 123.55
TSLA 150320P00370000 P 03/20/15 370.0 126.00 128.25
TSLA 150320P00375000 P 03/20/15 375.0 130.65 133.00
TSLA 150320P00380000 P 03/20/15 380.0 135.45 137.80
TSLA 150320P00385000 P 03/20/15 385.0 140.25 142.55
TSLA 150320P00390000 P 03/20/15 390.0 145.10 147.40
TSLA 150320P00395000 P 03/20/15 395.0 149.80 152.15
TSLA 150320P00400000 P 03/20/15 400.0 154.75 156.95
TSLA 150320P00405000 P 03/20/15 405.0 159.75 161.85
TSLA 150320P00410000 P 03/20/15 410.0 164.25 166.75
TSLA 150320P00415000 P 03/20/15 415.0 169.15 171.60
TSLA 150320P00420000 P 03/20/15 420.0 174.20 176.45
TSLA 150320P00425000 P 03/20/15 425.0 179.05 181.40
TSLA 150320P00430000 P 03/20/15 430.0 184.00 186.30
TSLA 150320P00435000 P 03/20/15 435.0 188.90 191.25
TSLA 150320P00440000 P 03/20/15 440.0 193.70 196.05
TSLA 150320P00445000 P 03/20/15 445.0 198.80 201.15
TSLA 150320P00450000 P 03/20/15 450.0 203.75 206.10
TSLA 150320P00455000 P 03/20/15 455.0 208.65 210.95
TSLA 150320P00460000 P 03/20/15 460.0 213.60 215.90
TSLA 150320P00465000 P 03/20/15 465.0 218.55 220.90
TSLA 150320P00470000 P 03/20/15 470.0 223.50 225.80
TSLA 150320P00475000 P 03/20/15 475.0 228.40 230.70
TSLA 150320P00480000 P 03/20/15 480.0 233.50 235.80
TSLA 150320P00485000 P 03/20/15 485.0 238.35 240.65
TSLA 150320P00490000 P 03/20/15 490.0 243.30 245.60
TSLA 150320P00495000 P 03/20/15 495.0 248.25 250.70
TSLA 150320P00500000 P 03/20/15 500.0 253.35 256.10
TSLA 150320P00505000 P 03/20/15 505.0 258.10 260.65
TSLA 150320P00510000 P 03/20/15 510.0 263.15 266.05
TSLA 150320P00515000 P 03/20/15 515.0 268.20 270.60
TSLA 150320P00520000 P 03/20/15 520.0 273.15 275.50
TSLA 150320P00525000 P 03/20/15 525.0 278.20 280.55
TSLA 150320P00530000 P 03/20/15 530.0 283.20 285.55
TSLA 150320P00535000 P 03/20/15 535.0 288.00 290.50
TSLA 150320P00540000 P 03/20/15 540.0 293.20 295.50
TSLA 150320P00545000 P 03/20/15 545.0 298.05 300.50
TSLA 150320P00550000 P 03/20/15 550.0 302.95 306.10
TSLA 150320P00555000 P 03/20/15 555.0 308.10 311.10
TSLA 150320P00560000 P 03/20/15 560.0 313.00 315.90
TSLA 160115C00012500 C 01/15/16 12.5 230.60 235.00
TSLA 160115C00015000 C 01/15/16 15.0 227.90 232.80
TSLA 160115C00017500 C 01/15/16 17.5 225.60 230.00
TSLA 160115C00020000 C 01/15/16 20.0 223.15 227.40
TSLA 160115C00022500 C 01/15/16 22.5 220.65 225.00
TSLA 160115C00025000 C 01/15/16 25.0 218.50 222.40
TSLA 160115C00030000 C 01/15/16 30.0 213.05 217.50
TSLA 160115C00035000 C 01/15/16 35.0 208.15 212.40
TSLA 160115C00040000 C 01/15/16 40.0 203.15 207.40
TSLA 160115C00045000 C 01/15/16 45.0 198.15 202.40
TSLA 160115C00050000 C 01/15/16 50.0 193.10 197.55
TSLA 160115C00055000 C 01/15/16 55.0 188.15 192.80
TSLA 160115C00060000 C 01/15/16 60.0 182.95 187.75
TSLA 160115C00065000 C 01/15/16 65.0 178.50 182.70
TSLA 160115C00070000 C 01/15/16 70.0 173.20 177.90
TSLA 160115C00075000 C 01/15/16 75.0 169.20 172.80
TSLA 160115C00080000 C 01/15/16 80.0 163.45 168.15
TSLA 160115C00085000 C 01/15/16 85.0 159.00 163.20
TSLA 160115C00090000 C 01/15/16 90.0 154.35 158.35
TSLA 160115C00095000 C 01/15/16 95.0 148.80 153.70
TSLA 160115C00100000 C 01/15/16 100.0 145.25 149.00
TSLA 160115C00105000 C 01/15/16 105.0 139.70 144.45
TSLA 160115C00110000 C 01/15/16 110.0 136.10 139.90
TSLA 160115C00115000 C 01/15/16 115.0 132.20 135.00
TSLA 160115C00120000 C 01/15/16 120.0 127.15 130.85
TSLA 160115C00125000 C 01/15/16 125.0 123.55 126.55
TSLA 160115C00130000 C 01/15/16 130.0 118.85 122.30
TSLA 160115C00135000 C 01/15/16 135.0 114.85 118.10
TSLA 160115C00140000 C 01/15/16 140.0 110.55 114.15
TSLA 160115C00145000 C 01/15/16 145.0 106.50 109.55
TSLA 160115C00150000 C 01/15/16 150.0 102.25 105.60
TSLA 160115C00155000 C 01/15/16 155.0 98.45 101.80
TSLA 160115C00160000 C 01/15/16 160.0 94.85 98.50
TSLA 160115C00165000 C 01/15/16 165.0 91.40 94.45
TSLA 160115C00170000 C 01/15/16 170.0 87.80 90.85
TSLA 160115C00175000 C 01/15/16 175.0 84.50 87.50
TSLA 160115C00180000 C 01/15/16 180.0 81.20 84.15
TSLA 160115C00185000 C 01/15/16 185.0 78.10 80.90
TSLA 160115C00190000 C 01/15/16 190.0 74.80 77.80
TSLA 160115C00195000 C 01/15/16 195.0 71.70 74.75
TSLA 160115C00200000 C 01/15/16 200.0 69.15 71.85
TSLA 160115C00205000 C 01/15/16 205.0 65.90 69.00
TSLA 160115C00210000 C 01/15/16 210.0 62.90 66.95
TSLA 160115C00215000 C 01/15/16 215.0 61.00 63.70
TSLA 160115C00220000 C 01/15/16 220.0 58.45 61.00
TSLA 160115C00225000 C 01/15/16 225.0 55.90 58.65
TSLA 160115C00230000 C 01/15/16 230.0 53.55 56.10
TSLA 160115C00235000 C 01/15/16 235.0 51.20 53.50
TSLA 160115C00240000 C 01/15/16 240.0 49.60 51.50
TSLA 160115C00245000 C 01/15/16 245.0 46.95 49.65
TSLA 160115C00250000 C 01/15/16 250.0 45.00 47.65
TSLA 160115C00255000 C 01/15/16 255.0 42.70 45.75
TSLA 160115C00260000 C 01/15/16 260.0 41.10 42.95
TSLA 160115C00270000 C 01/15/16 270.0 37.15 39.95
TSLA 160115C00280000 C 01/15/16 280.0 34.05 36.60
TSLA 160115C00290000 C 01/15/16 290.0 30.70 34.05
TSLA 160115C00300000 C 01/15/16 300.0 27.95 30.50
TSLA 160115C00310000 C 01/15/16 310.0 25.45 28.45
TSLA 160115C00320000 C 01/15/16 320.0 23.40 25.90
TSLA 160115C00330000 C 01/15/16 330.0 21.10 23.95
TSLA 160115C00340000 C 01/15/16 340.0 19.40 21.95
TSLA 160115C00350000 C 01/15/16 350.0 18.05 19.95
TSLA 160115C00360000 C 01/15/16 360.0 16.55 18.30
TSLA 160115C00370000 C 01/15/16 370.0 14.55 16.95
TSLA 160115C00380000 C 01/15/16 380.0 13.35 14.95
TSLA 160115C00390000 C 01/15/16 390.0 12.05 13.65
TSLA 160115C00395000 C 01/15/16 395.0 11.60 14.00
TSLA 160115C00400000 C 01/15/16 400.0 12.00 12.10
TSLA 160115C00405000 C 01/15/16 405.0 10.60 12.20
TSLA 160115C00410000 C 01/15/16 410.0 10.05 11.60
TSLA 160115C00415000 C 01/15/16 415.0 9.30 10.95
TSLA 160115C00420000 C 01/15/16 420.0 8.90 10.50
TSLA 160115C00430000 C 01/15/16 430.0 8.05 9.70
TSLA 160115C00440000 C 01/15/16 440.0 7.95 8.95
TSLA 160115C00450000 C 01/15/16 450.0 7.25 8.05
TSLA 160115C00460000 C 01/15/16 460.0 6.50 7.55
TSLA 160115C00470000 C 01/15/16 470.0 6.00 7.00
TSLA 160115C00480000 C 01/15/16 480.0 5.45 7.35
TSLA 160115C00490000 C 01/15/16 490.0 4.90 6.10
TSLA 160115C00500000 C 01/15/16 500.0 4.80 5.50
TSLA 160115C00510000 C 01/15/16 510.0 4.80 5.45
TSLA 160115C00520000 C 01/15/16 520.0 3.50 5.10
TSLA 160115C00530000 C 01/15/16 530.0 2.01 6.25
TSLA 160115C00540000 C 01/15/16 540.0 1.40 4.45
TSLA 160115C00550000 C 01/15/16 550.0 2.60 4.20
TSLA 160115C00560000 C 01/15/16 560.0 2.56 3.50
TSLA 160115P00012500 P 01/15/16 12.5 0.01 0.11
TSLA 160115P00015000 P 01/15/16 15.0 0.03 0.12
TSLA 160115P00017500 P 01/15/16 17.5 0.05 0.50
TSLA 160115P00020000 P 01/15/16 20.0 0.07 0.14
TSLA 160115P00022500 P 01/15/16 22.5 0.09 0.22
TSLA 160115P00025000 P 01/15/16 25.0 0.10 0.23
TSLA 160115P00030000 P 01/15/16 30.0 0.19 0.26
TSLA 160115P00035000 P 01/15/16 35.0 0.15 0.45
TSLA 160115P00040000 P 01/15/16 40.0 0.00 0.62
TSLA 160115P00045000 P 01/15/16 45.0 0.18 0.85
TSLA 160115P00050000 P 01/15/16 50.0 0.19 0.75
TSLA 160115P00055000 P 01/15/16 55.0 0.21 1.00
TSLA 160115P00060000 P 01/15/16 60.0 0.41 1.06
TSLA 160115P00065000 P 01/15/16 65.0 0.48 1.10
TSLA 160115P00070000 P 01/15/16 70.0 0.59 1.32
TSLA 160115P00075000 P 01/15/16 75.0 0.79 1.25
TSLA 160115P00080000 P 01/15/16 80.0 0.97 1.30
TSLA 160115P00085000 P 01/15/16 85.0 0.94 1.80
TSLA 160115P00090000 P 01/15/16 90.0 1.21 3.80
TSLA 160115P00095000 P 01/15/16 95.0 1.63 2.54
TSLA 160115P00100000 P 01/15/16 100.0 1.85 2.81
TSLA 160115P00105000 P 01/15/16 105.0 2.00 3.60
TSLA 160115P00110000 P 01/15/16 110.0 2.50 3.85
TSLA 160115P00115000 P 01/15/16 115.0 3.10 4.65
TSLA 160115P00120000 P 01/15/16 120.0 3.95 4.95
TSLA 160115P00125000 P 01/15/16 125.0 4.40 5.50
TSLA 160115P00130000 P 01/15/16 130.0 5.55 6.30
TSLA 160115P00135000 P 01/15/16 135.0 5.85 7.20
TSLA 160115P00140000 P 01/15/16 140.0 7.10 7.95
TSLA 160115P00145000 P 01/15/16 145.0 8.10 9.35
TSLA 160115P00150000 P 01/15/16 150.0 9.05 10.25
TSLA 160115P00155000 P 01/15/16 155.0 10.30 11.60
TSLA 160115P00160000 P 01/15/16 160.0 11.50 12.20
TSLA 160115P00165000 P 01/15/16 165.0 13.00 14.60
TSLA 160115P00170000 P 01/15/16 170.0 14.35 16.10
TSLA 160115P00175000 P 01/15/16 175.0 15.50 17.75
TSLA 160115P00180000 P 01/15/16 180.0 17.45 18.60
TSLA 160115P00185000 P 01/15/16 185.0 19.15 20.60
TSLA 160115P00190000 P 01/15/16 190.0 20.95 22.20
TSLA 160115P00195000 P 01/15/16 195.0 22.60 24.20
TSLA 160115P00200000 P 01/15/16 200.0 25.40 26.00
TSLA 160115P00205000 P 01/15/16 205.0 26.90 29.60
TSLA 160115P00210000 P 01/15/16 210.0 28.85 31.85
TSLA 160115P00215000 P 01/15/16 215.0 31.15 34.10
TSLA 160115P00220000 P 01/15/16 220.0 33.75 36.50
TSLA 160115P00225000 P 01/15/16 225.0 35.90 37.65
TSLA 160115P00230000 P 01/15/16 230.0 38.35 41.50
TSLA 160115P00235000 P 01/15/16 235.0 40.95 43.30
TSLA 160115P00240000 P 01/15/16 240.0 43.75 46.90
TSLA 160115P00245000 P 01/15/16 245.0 47.10 49.70
TSLA 160115P00250000 P 01/15/16 250.0 50.10 51.85
TSLA 160115P00255000 P 01/15/16 255.0 52.60 54.80
TSLA 160115P00260000 P 01/15/16 260.0 55.50 58.60
TSLA 160115P00270000 P 01/15/16 270.0 61.80 64.45
TSLA 160115P00280000 P 01/15/16 280.0 68.25 71.10
TSLA 160115P00290000 P 01/15/16 290.0 75.25 78.25
TSLA 160115P00300000 P 01/15/16 300.0 82.40 84.95
TSLA 160115P00310000 P 01/15/16 310.0 89.60 92.45
TSLA 160115P00320000 P 01/15/16 320.0 97.25 100.35
TSLA 160115P00330000 P 01/15/16 330.0 105.10 108.05
TSLA 160115P00340000 P 01/15/16 340.0 113.15 116.30
TSLA 160115P00350000 P 01/15/16 350.0 121.35 124.65
TSLA 160115P00360000 P 01/15/16 360.0 129.70 132.90
TSLA 160115P00370000 P 01/15/16 370.0 138.20 141.40
TSLA 160115P00380000 P 01/15/16 380.0 146.80 149.95
TSLA 160115P00390000 P 01/15/16 390.0 155.60 158.95
TSLA 160115P00395000 P 01/15/16 395.0 160.05 163.35
TSLA 160115P00400000 P 01/15/16 400.0 164.50 167.75
TSLA 160115P00405000 P 01/15/16 405.0 169.00 172.25
TSLA 160115P00410000 P 01/15/16 410.0 173.50 177.20
TSLA 160115P00415000 P 01/15/16 415.0 178.05 181.65
TSLA 160115P00420000 P 01/15/16 420.0 182.50 185.75
TSLA 160115P00430000 P 01/15/16 430.0 191.70 194.80
TSLA 160115P00440000 P 01/15/16 440.0 201.15 204.75
TSLA 160115P00450000 P 01/15/16 450.0 210.15 213.55
TSLA 160115P00460000 P 01/15/16 460.0 219.50 222.55
TSLA 160115P00470000 P 01/15/16 470.0 229.00 232.35
TSLA 160115P00480000 P 01/15/16 480.0 238.40 241.45
TSLA 160115P00490000 P 01/15/16 490.0 247.90 251.20
TSLA 160115P00500000 P 01/15/16 500.0 257.50 260.60
TSLA 160115P00510000 P 01/15/16 510.0 267.15 270.15
TSLA 160115P00520000 P 01/15/16 520.0 276.25 279.75
TSLA 160115P00530000 P 01/15/16 530.0 286.00 289.45
TSLA 160115P00540000 P 01/15/16 540.0 295.75 299.10
TSLA 160115P00550000 P 01/15/16 550.0 305.35 308.80
TSLA 160115P00560000 P 01/15/16 560.0 315.10 318.55

OPRA data is delayed 15 minutes.