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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150828C00070000 C 08/28/15 70.0 13.05 15.85
ESRX 150828C00074000 C 08/28/15 74.0 8.90 11.65
ESRX 150828C00075000 C 08/28/15 75.0 7.90 10.55
ESRX 150828C00076000 C 08/28/15 76.0 7.25 9.45
ESRX 150828C00077000 C 08/28/15 77.0 6.35 8.60
ESRX 150828C00078000 C 08/28/15 78.0 5.30 7.45
ESRX 150828C00079000 C 08/28/15 79.0 4.25 6.55
ESRX 150828C00080000 C 08/28/15 80.0 3.35 5.60
ESRX 150828C00080500 C 08/28/15 80.5 3.05 5.35
ESRX 150828C00081000 C 08/28/15 81.0 2.45 4.60
ESRX 150828C00081500 C 08/28/15 81.5 2.14 3.90
ESRX 150828C00082000 C 08/28/15 82.0 1.73 3.55
ESRX 150828C00082500 C 08/28/15 82.5 1.39 2.89
ESRX 150828C00083000 C 08/28/15 83.0 1.08 2.45
ESRX 150828C00083500 C 08/28/15 83.5 0.88 2.02
ESRX 150828C00084000 C 08/28/15 84.0 0.67 1.62
ESRX 150828C00084500 C 08/28/15 84.5 0.46 1.27
ESRX 150828C00085000 C 08/28/15 85.0 0.56 0.94
ESRX 150828C00085500 C 08/28/15 85.5 0.42 0.69
ESRX 150828C00086000 C 08/28/15 86.0 0.30 0.50
ESRX 150828C00086500 C 08/28/15 86.5 0.18 0.32
ESRX 150828C00087000 C 08/28/15 87.0 0.10 0.21
ESRX 150828C00087500 C 08/28/15 87.5 0.05 0.15
ESRX 150828C00088000 C 08/28/15 88.0 0.04 0.12
ESRX 150828C00088500 C 08/28/15 88.5 0.02 0.13
ESRX 150828C00089000 C 08/28/15 89.0 0.02 0.30
ESRX 150828C00089500 C 08/28/15 89.5 0.02 0.27
ESRX 150828C00090000 C 08/28/15 90.0 0.00 0.08
ESRX 150828C00090500 C 08/28/15 90.5 0.00 0.17
ESRX 150828C00091000 C 08/28/15 91.0 0.00 0.10
ESRX 150828C00091500 C 08/28/15 91.5 0.00 0.13
ESRX 150828C00092000 C 08/28/15 92.0 0.00 0.18
ESRX 150828C00092500 C 08/28/15 92.5 0.00 0.39
ESRX 150828C00093000 C 08/28/15 93.0 0.00 0.19
ESRX 150828C00093500 C 08/28/15 93.5 0.00 0.19
ESRX 150828C00094000 C 08/28/15 94.0 0.00 0.38
ESRX 150828C00094500 C 08/28/15 94.5 0.00 0.25
ESRX 150828C00095000 C 08/28/15 95.0 0.00 0.37
ESRX 150828C00095500 C 08/28/15 95.5 0.00 0.25
ESRX 150828C00096000 C 08/28/15 96.0 0.00 0.41
ESRX 150828C00096500 C 08/28/15 96.5 0.00 0.35
ESRX 150828C00097000 C 08/28/15 97.0 0.00 0.33
ESRX 150828C00097500 C 08/28/15 97.5 0.00 0.18
ESRX 150828C00098000 C 08/28/15 98.0 0.00 0.18
ESRX 150828C00098500 C 08/28/15 98.5 0.00 0.19
ESRX 150828C00099000 C 08/28/15 99.0 0.00 0.12
ESRX 150828C00100000 C 08/28/15 100.0 0.00 0.12
ESRX 150828C00101000 C 08/28/15 101.0 0.00 0.43
ESRX 150828C00102000 C 08/28/15 102.0 0.00 0.24
ESRX 150828C00103000 C 08/28/15 103.0 0.00 0.24
ESRX 150828C00105000 C 08/28/15 105.0 0.00 0.26
ESRX 150828C00110000 C 08/28/15 110.0 0.00 0.50
ESRX 150828C00115000 C 08/28/15 115.0 0.00 0.50
ESRX 150828P00070000 P 08/28/15 70.0 0.00 0.36
ESRX 150828P00074000 P 08/28/15 74.0 0.00 0.50
ESRX 150828P00075000 P 08/28/15 75.0 0.00 0.45
ESRX 150828P00076000 P 08/28/15 76.0 0.00 0.49
ESRX 150828P00077000 P 08/28/15 77.0 0.00 0.47
ESRX 150828P00078000 P 08/28/15 78.0 0.00 0.44
ESRX 150828P00079000 P 08/28/15 79.0 0.00 0.42
ESRX 150828P00080000 P 08/28/15 80.0 0.00 0.18
ESRX 150828P00080500 P 08/28/15 80.5 0.01 0.20
ESRX 150828P00081000 P 08/28/15 81.0 0.01 0.11
ESRX 150828P00081500 P 08/28/15 81.5 0.02 0.10
ESRX 150828P00082000 P 08/28/15 82.0 0.04 0.13
ESRX 150828P00082500 P 08/28/15 82.5 0.07 0.25
ESRX 150828P00083000 P 08/28/15 83.0 0.12 0.59
ESRX 150828P00083500 P 08/28/15 83.5 0.17 0.38
ESRX 150828P00084000 P 08/28/15 84.0 0.24 0.72
ESRX 150828P00084500 P 08/28/15 84.5 0.36 1.04
ESRX 150828P00085000 P 08/28/15 85.0 0.53 1.29
ESRX 150828P00085500 P 08/28/15 85.5 0.79 2.22
ESRX 150828P00086000 P 08/28/15 86.0 1.09 2.77
ESRX 150828P00086500 P 08/28/15 86.5 1.46 3.15
ESRX 150828P00087000 P 08/28/15 87.0 1.76 3.60
ESRX 150828P00087500 P 08/28/15 87.5 2.16 4.30
ESRX 150828P00088000 P 08/28/15 88.0 2.58 4.75
ESRX 150828P00088500 P 08/28/15 88.5 3.05 5.25
ESRX 150828P00089000 P 08/28/15 89.0 3.55 5.75
ESRX 150828P00089500 P 08/28/15 89.5 3.95 6.25
ESRX 150828P00090000 P 08/28/15 90.0 4.45 6.60
ESRX 150828P00090500 P 08/28/15 90.5 5.00 7.25
ESRX 150828P00091000 P 08/28/15 91.0 5.50 7.55
ESRX 150828P00091500 P 08/28/15 91.5 5.95 8.05
ESRX 150828P00092000 P 08/28/15 92.0 6.50 8.65
ESRX 150828P00092500 P 08/28/15 92.5 7.00 9.20
ESRX 150828P00093000 P 08/28/15 93.0 7.45 9.65
ESRX 150828P00093500 P 08/28/15 93.5 7.60 10.15
ESRX 150828P00094000 P 08/28/15 94.0 7.65 10.90
ESRX 150828P00094500 P 08/28/15 94.5 8.15 11.45
ESRX 150828P00095000 P 08/28/15 95.0 8.25 11.95
ESRX 150828P00095500 P 08/28/15 95.5 9.60 12.20
ESRX 150828P00096000 P 08/28/15 96.0 9.95 12.80
ESRX 150828P00096500 P 08/28/15 96.5 10.40 13.50
ESRX 150828P00097000 P 08/28/15 97.0 11.20 13.70
ESRX 150828P00097500 P 08/28/15 97.5 11.30 14.55
ESRX 150828P00098000 P 08/28/15 98.0 12.00 14.50
ESRX 150828P00098500 P 08/28/15 98.5 12.70 15.50
ESRX 150828P00099000 P 08/28/15 99.0 13.20 16.00
ESRX 150828P00100000 P 08/28/15 100.0 13.20 16.90
ESRX 150828P00101000 P 08/28/15 101.0 14.15 17.70
ESRX 150828P00102000 P 08/28/15 102.0 15.25 18.65
ESRX 150828P00103000 P 08/28/15 103.0 16.25 20.00
ESRX 150828P00105000 P 08/28/15 105.0 18.15 21.90
ESRX 150828P00110000 P 08/28/15 110.0 23.25 26.65
ESRX 150828P00115000 P 08/28/15 115.0 28.15 32.00
ESRX 150904C00072000 C 09/04/15 72.0 11.05 14.35
ESRX 150904C00072500 C 09/04/15 72.5 10.35 13.25
ESRX 150904C00073000 C 09/04/15 73.0 9.95 12.80
ESRX 150904C00073500 C 09/04/15 73.5 9.50 12.40
ESRX 150904C00074000 C 09/04/15 74.0 8.90 11.85
ESRX 150904C00074500 C 09/04/15 74.5 9.00 11.35
ESRX 150904C00075000 C 09/04/15 75.0 8.35 10.95
ESRX 150904C00075500 C 09/04/15 75.5 8.05 10.45
ESRX 150904C00076000 C 09/04/15 76.0 7.55 9.55
ESRX 150904C00076500 C 09/04/15 76.5 7.10 9.25
ESRX 150904C00077000 C 09/04/15 77.0 6.65 8.50
ESRX 150904C00077500 C 09/04/15 77.5 7.45 8.30
ESRX 150904C00078000 C 09/04/15 78.0 5.70 7.55
ESRX 150904C00078500 C 09/04/15 78.5 6.55 7.30
ESRX 150904C00079000 C 09/04/15 79.0 4.90 6.60
ESRX 150904C00079500 C 09/04/15 79.5 5.75 6.45
ESRX 150904C00080000 C 09/04/15 80.0 4.05 5.70
ESRX 150904C00080500 C 09/04/15 80.5 4.65 5.40
ESRX 150904C00081000 C 09/04/15 81.0 3.35 5.05
ESRX 150904C00081500 C 09/04/15 81.5 3.45 4.65
ESRX 150904C00082000 C 09/04/15 82.0 3.25 4.00
ESRX 150904C00082500 C 09/04/15 82.5 3.10 3.85
ESRX 150904C00083000 C 09/04/15 83.0 2.70 3.55
ESRX 150904C00083500 C 09/04/15 83.5 2.32 2.94
ESRX 150904C00084000 C 09/04/15 84.0 1.96 2.56
ESRX 150904C00084500 C 09/04/15 84.5 1.65 2.24
ESRX 150904C00085000 C 09/04/15 85.0 1.46 1.94
ESRX 150904C00085500 C 09/04/15 85.5 1.24 1.68
ESRX 150904C00086000 C 09/04/15 86.0 0.87 1.51
ESRX 150904C00086500 C 09/04/15 86.5 0.75 1.28
ESRX 150904C00087000 C 09/04/15 87.0 0.67 1.08
ESRX 150904C00087500 C 09/04/15 87.5 0.59 0.91
ESRX 150904C00088000 C 09/04/15 88.0 0.46 0.78
ESRX 150904C00088500 C 09/04/15 88.5 0.39 0.66
ESRX 150904C00089000 C 09/04/15 89.0 0.27 0.71
ESRX 150904C00089500 C 09/04/15 89.5 0.20 0.62
ESRX 150904C00090000 C 09/04/15 90.0 0.27 0.40
ESRX 150904C00090500 C 09/04/15 90.5 0.08 0.49
ESRX 150904C00091000 C 09/04/15 91.0 0.07 0.45
ESRX 150904C00091500 C 09/04/15 91.5 0.11 0.30
ESRX 150904C00092000 C 09/04/15 92.0 0.08 0.38
ESRX 150904C00092500 C 09/04/15 92.5 0.08 0.47
ESRX 150904C00093000 C 09/04/15 93.0 0.07 0.50
ESRX 150904C00093500 C 09/04/15 93.5 0.07 0.50
ESRX 150904C00094000 C 09/04/15 94.0 0.05 0.50
ESRX 150904C00094500 C 09/04/15 94.5 0.03 0.50
ESRX 150904C00095000 C 09/04/15 95.0 0.03 0.39
ESRX 150904C00095500 C 09/04/15 95.5 0.02 0.37
ESRX 150904C00096000 C 09/04/15 96.0 0.02 0.36
ESRX 150904C00096500 C 09/04/15 96.5 0.02 0.32
ESRX 150904C00097000 C 09/04/15 97.0 0.00 0.50
ESRX 150904C00097500 C 09/04/15 97.5 0.00 0.45
ESRX 150904C00098000 C 09/04/15 98.0 0.00 0.50
ESRX 150904C00098500 C 09/04/15 98.5 0.00 0.50
ESRX 150904C00099000 C 09/04/15 99.0 0.00 0.50
ESRX 150904C00099500 C 09/04/15 99.5 0.00 0.50
ESRX 150904C00100000 C 09/04/15 100.0 0.00 0.15
ESRX 150904C00101000 C 09/04/15 101.0 0.00 0.50
ESRX 150904C00102000 C 09/04/15 102.0 0.00 0.50
ESRX 150904C00103000 C 09/04/15 103.0 0.00 0.50
ESRX 150904C00104000 C 09/04/15 104.0 0.00 0.50
ESRX 150904C00105000 C 09/04/15 105.0 0.00 0.17
ESRX 150904C00110000 C 09/04/15 110.0 0.00 0.50
ESRX 150904C00115000 C 09/04/15 115.0 0.00 0.50
ESRX 150904P00072000 P 09/04/15 72.0 0.02 0.39
ESRX 150904P00072500 P 09/04/15 72.5 0.02 0.28
ESRX 150904P00073000 P 09/04/15 73.0 0.03 0.39
ESRX 150904P00073500 P 09/04/15 73.5 0.03 0.39
ESRX 150904P00074000 P 09/04/15 74.0 0.03 0.50
ESRX 150904P00074500 P 09/04/15 74.5 0.04 0.39
ESRX 150904P00075000 P 09/04/15 75.0 0.05 0.50
ESRX 150904P00075500 P 09/04/15 75.5 0.06 0.39
ESRX 150904P00076000 P 09/04/15 76.0 0.07 0.50
ESRX 150904P00076500 P 09/04/15 76.5 0.08 0.50
ESRX 150904P00077000 P 09/04/15 77.0 0.11 0.49
ESRX 150904P00077500 P 09/04/15 77.5 0.13 0.41
ESRX 150904P00078000 P 09/04/15 78.0 0.06 0.53
ESRX 150904P00078500 P 09/04/15 78.5 0.10 0.47
ESRX 150904P00079000 P 09/04/15 79.0 0.16 0.55
ESRX 150904P00079500 P 09/04/15 79.5 0.20 0.63
ESRX 150904P00080000 P 09/04/15 80.0 0.27 0.72
ESRX 150904P00080500 P 09/04/15 80.5 0.33 0.79
ESRX 150904P00081000 P 09/04/15 81.0 0.40 0.92
ESRX 150904P00081500 P 09/04/15 81.5 0.50 0.84
ESRX 150904P00082000 P 09/04/15 82.0 0.60 0.94
ESRX 150904P00082500 P 09/04/15 82.5 0.68 1.29
ESRX 150904P00083000 P 09/04/15 83.0 0.82 1.58
ESRX 150904P00083500 P 09/04/15 83.5 1.04 1.93
ESRX 150904P00084000 P 09/04/15 84.0 1.15 1.97
ESRX 150904P00084500 P 09/04/15 84.5 1.36 1.94
ESRX 150904P00085000 P 09/04/15 85.0 1.53 2.42
ESRX 150904P00085500 P 09/04/15 85.5 1.77 2.89
ESRX 150904P00086000 P 09/04/15 86.0 2.02 3.45
ESRX 150904P00086500 P 09/04/15 86.5 2.34 3.85
ESRX 150904P00087000 P 09/04/15 87.0 2.66 4.20
ESRX 150904P00087500 P 09/04/15 87.5 2.98 4.60
ESRX 150904P00088000 P 09/04/15 88.0 3.30 4.90
ESRX 150904P00088500 P 09/04/15 88.5 3.65 5.45
ESRX 150904P00089000 P 09/04/15 89.0 4.05 6.00
ESRX 150904P00089500 P 09/04/15 89.5 4.40 6.35
ESRX 150904P00090000 P 09/04/15 90.0 4.85 6.90
ESRX 150904P00090500 P 09/04/15 90.5 5.30 7.35
ESRX 150904P00091000 P 09/04/15 91.0 5.85 7.90
ESRX 150904P00091500 P 09/04/15 91.5 6.30 8.40
ESRX 150904P00092000 P 09/04/15 92.0 6.65 8.85
ESRX 150904P00092500 P 09/04/15 92.5 7.30 9.35
ESRX 150904P00093000 P 09/04/15 93.0 7.40 9.85
ESRX 150904P00093500 P 09/04/15 93.5 7.40 10.55
ESRX 150904P00094000 P 09/04/15 94.0 8.45 10.95
ESRX 150904P00094500 P 09/04/15 94.5 8.75 11.40
ESRX 150904P00095000 P 09/04/15 95.0 8.85 12.05
ESRX 150904P00095500 P 09/04/15 95.5 8.80 12.55
ESRX 150904P00096000 P 09/04/15 96.0 9.25 13.00
ESRX 150904P00096500 P 09/04/15 96.5 10.35 13.55
ESRX 150904P00097000 P 09/04/15 97.0 10.85 14.10
ESRX 150904P00097500 P 09/04/15 97.5 10.70 14.60
ESRX 150904P00098000 P 09/04/15 98.0 11.30 14.75
ESRX 150904P00098500 P 09/04/15 98.5 11.75 15.40
ESRX 150904P00099000 P 09/04/15 99.0 12.30 15.75
ESRX 150904P00099500 P 09/04/15 99.5 12.80 16.50
ESRX 150904P00100000 P 09/04/15 100.0 13.25 16.60
ESRX 150904P00101000 P 09/04/15 101.0 14.25 17.60
ESRX 150904P00102000 P 09/04/15 102.0 15.30 18.60
ESRX 150904P00103000 P 09/04/15 103.0 16.30 19.60
ESRX 150904P00104000 P 09/04/15 104.0 17.30 21.00
ESRX 150904P00105000 P 09/04/15 105.0 18.30 21.60
ESRX 150904P00110000 P 09/04/15 110.0 24.40 27.05
ESRX 150904P00115000 P 09/04/15 115.0 29.40 32.05
ESRX 150911C00072000 C 09/11/15 72.0 10.90 14.05
ESRX 150911C00072500 C 09/11/15 72.5 10.90 13.70
ESRX 150911C00073000 C 09/11/15 73.0 10.40 13.20
ESRX 150911C00073500 C 09/11/15 73.5 9.80 12.95
ESRX 150911C00074000 C 09/11/15 74.0 9.45 12.45
ESRX 150911C00074500 C 09/11/15 74.5 8.70 12.00
ESRX 150911C00075000 C 09/11/15 75.0 8.55 10.70
ESRX 150911C00075500 C 09/11/15 75.5 8.20 10.80
ESRX 150911C00076000 C 09/11/15 76.0 7.75 9.80
ESRX 150911C00076500 C 09/11/15 76.5 7.35 9.35
ESRX 150911C00077000 C 09/11/15 77.0 6.95 8.90
ESRX 150911C00077500 C 09/11/15 77.5 6.40 8.40
ESRX 150911C00078000 C 09/11/15 78.0 6.00 7.95
ESRX 150911C00078500 C 09/11/15 78.5 5.65 7.60
ESRX 150911C00079000 C 09/11/15 79.0 5.15 7.05
ESRX 150911C00079500 C 09/11/15 79.5 4.80 6.60
ESRX 150911C00080000 C 09/11/15 80.0 4.35 6.15
ESRX 150911C00080500 C 09/11/15 80.5 4.10 5.60
ESRX 150911C00081000 C 09/11/15 81.0 3.65 5.20
ESRX 150911C00081500 C 09/11/15 81.5 3.60 4.75
ESRX 150911C00082000 C 09/11/15 82.0 3.45 4.35
ESRX 150911C00082500 C 09/11/15 82.5 3.35 4.25
ESRX 150911C00083000 C 09/11/15 83.0 2.88 3.65
ESRX 150911C00083500 C 09/11/15 83.5 2.62 3.30
ESRX 150911C00084000 C 09/11/15 84.0 2.30 3.10
ESRX 150911C00084500 C 09/11/15 84.5 1.98 2.73
ESRX 150911C00085000 C 09/11/15 85.0 1.92 2.44
ESRX 150911C00085500 C 09/11/15 85.5 1.48 2.25
ESRX 150911C00086000 C 09/11/15 86.0 1.32 1.95
ESRX 150911C00086500 C 09/11/15 86.5 1.05 1.94
ESRX 150911C00087000 C 09/11/15 87.0 0.84 1.72
ESRX 150911C00087500 C 09/11/15 87.5 0.96 1.35
ESRX 150911C00088000 C 09/11/15 88.0 0.66 1.30
ESRX 150911C00088500 C 09/11/15 88.5 0.64 1.05
ESRX 150911C00089000 C 09/11/15 89.0 0.49 0.90
ESRX 150911C00089500 C 09/11/15 89.5 0.43 1.01
ESRX 150911C00090000 C 09/11/15 90.0 0.43 0.68
ESRX 150911C00090500 C 09/11/15 90.5 0.32 0.74
ESRX 150911C00091000 C 09/11/15 91.0 0.28 0.68
ESRX 150911C00091500 C 09/11/15 91.5 0.21 0.66
ESRX 150911C00092000 C 09/11/15 92.0 0.14 0.51
ESRX 150911C00092500 C 09/11/15 92.5 0.11 0.43
ESRX 150911C00093000 C 09/11/15 93.0 0.08 0.45
ESRX 150911C00093500 C 09/11/15 93.5 0.06 0.44
ESRX 150911C00094000 C 09/11/15 94.0 0.05 0.39
ESRX 150911C00094500 C 09/11/15 94.5 0.07 0.45
ESRX 150911C00095000 C 09/11/15 95.0 0.08 0.26
ESRX 150911C00095500 C 09/11/15 95.5 0.05 0.40
ESRX 150911C00096000 C 09/11/15 96.0 0.03 0.35
ESRX 150911C00096500 C 09/11/15 96.5 0.05 0.35
ESRX 150911C00097000 C 09/11/15 97.0 0.04 0.30
ESRX 150911C00097500 C 09/11/15 97.5 0.04 0.23
ESRX 150911C00098000 C 09/11/15 98.0 0.03 0.29
ESRX 150911C00098500 C 09/11/15 98.5 0.02 0.25
ESRX 150911C00099000 C 09/11/15 99.0 0.02 0.21
ESRX 150911C00100000 C 09/11/15 100.0 0.01 0.23
ESRX 150911C00101000 C 09/11/15 101.0 0.03 0.10
ESRX 150911C00102000 C 09/11/15 102.0 0.00 0.37
ESRX 150911C00103000 C 09/11/15 103.0 0.00 0.36
ESRX 150911C00104000 C 09/11/15 104.0 0.00 0.36
ESRX 150911C00105000 C 09/11/15 105.0 0.00 0.18
ESRX 150911P00072000 P 09/11/15 72.0 0.07 0.50
ESRX 150911P00072500 P 09/11/15 72.5 0.08 0.26
ESRX 150911P00073000 P 09/11/15 73.0 0.09 0.50
ESRX 150911P00073500 P 09/11/15 73.5 0.09 0.50
ESRX 150911P00074000 P 09/11/15 74.0 0.11 0.50
ESRX 150911P00074500 P 09/11/15 74.5 0.14 0.50
ESRX 150911P00075000 P 09/11/15 75.0 0.16 0.36
ESRX 150911P00075500 P 09/11/15 75.5 0.07 0.51
ESRX 150911P00076000 P 09/11/15 76.0 0.09 0.54
ESRX 150911P00076500 P 09/11/15 76.5 0.13 0.59
ESRX 150911P00077000 P 09/11/15 77.0 0.16 0.58
ESRX 150911P00077500 P 09/11/15 77.5 0.21 0.64
ESRX 150911P00078000 P 09/11/15 78.0 0.26 0.66
ESRX 150911P00078500 P 09/11/15 78.5 0.31 0.79
ESRX 150911P00079000 P 09/11/15 79.0 0.37 0.80
ESRX 150911P00079500 P 09/11/15 79.5 0.45 0.90
ESRX 150911P00080000 P 09/11/15 80.0 0.52 1.03
ESRX 150911P00080500 P 09/11/15 80.5 0.60 1.16
ESRX 150911P00081000 P 09/11/15 81.0 0.73 1.25
ESRX 150911P00081500 P 09/11/15 81.5 0.83 1.25
ESRX 150911P00082000 P 09/11/15 82.0 0.92 1.43
ESRX 150911P00082500 P 09/11/15 82.5 1.05 1.68
ESRX 150911P00083000 P 09/11/15 83.0 1.14 1.89
ESRX 150911P00083500 P 09/11/15 83.5 1.37 2.20
ESRX 150911P00084000 P 09/11/15 84.0 1.58 2.44
ESRX 150911P00084500 P 09/11/15 84.5 1.79 2.41
ESRX 150911P00085000 P 09/11/15 85.0 1.92 2.74
ESRX 150911P00085500 P 09/11/15 85.5 2.20 2.81
ESRX 150911P00086000 P 09/11/15 86.0 2.48 3.85
ESRX 150911P00086500 P 09/11/15 86.5 2.75 4.05
ESRX 150911P00087000 P 09/11/15 87.0 3.05 4.55
ESRX 150911P00087500 P 09/11/15 87.5 3.35 5.00
ESRX 150911P00088000 P 09/11/15 88.0 3.70 5.35
ESRX 150911P00088500 P 09/11/15 88.5 3.90 5.75
ESRX 150911P00089000 P 09/11/15 89.0 4.30 6.10
ESRX 150911P00089500 P 09/11/15 89.5 4.55 6.70
ESRX 150911P00090000 P 09/11/15 90.0 5.05 6.90
ESRX 150911P00090500 P 09/11/15 90.5 5.45 7.45
ESRX 150911P00091000 P 09/11/15 91.0 5.95 7.95
ESRX 150911P00091500 P 09/11/15 91.5 6.30 8.50
ESRX 150911P00092000 P 09/11/15 92.0 6.80 8.95
ESRX 150911P00092500 P 09/11/15 92.5 7.40 9.40
ESRX 150911P00093000 P 09/11/15 93.0 7.85 9.95
ESRX 150911P00093500 P 09/11/15 93.5 8.35 10.35
ESRX 150911P00094000 P 09/11/15 94.0 8.70 10.85
ESRX 150911P00094500 P 09/11/15 94.5 9.30 11.40
ESRX 150911P00095000 P 09/11/15 95.0 9.40 11.75
ESRX 150911P00095500 P 09/11/15 95.5 9.90 12.40
ESRX 150911P00096000 P 09/11/15 96.0 10.40 12.85
ESRX 150911P00096500 P 09/11/15 96.5 10.60 13.55
ESRX 150911P00097000 P 09/11/15 97.0 11.20 14.05
ESRX 150911P00097500 P 09/11/15 97.5 11.65 14.70
ESRX 150911P00098000 P 09/11/15 98.0 12.45 15.15
ESRX 150911P00098500 P 09/11/15 98.5 12.55 15.50
ESRX 150911P00099000 P 09/11/15 99.0 13.20 16.00
ESRX 150911P00100000 P 09/11/15 100.0 13.90 16.90
ESRX 150911P00101000 P 09/11/15 101.0 15.00 18.15
ESRX 150911P00102000 P 09/11/15 102.0 16.00 18.80
ESRX 150911P00103000 P 09/11/15 103.0 17.00 19.90
ESRX 150911P00104000 P 09/11/15 104.0 17.55 20.60
ESRX 150911P00105000 P 09/11/15 105.0 18.90 21.90
ESRX 150918C00047500 C 09/18/15 47.5 35.30 38.10
ESRX 150918C00050000 C 09/18/15 50.0 33.00 35.75
ESRX 150918C00055000 C 09/18/15 55.0 27.85 30.60
ESRX 150918C00060000 C 09/18/15 60.0 22.85 25.60
ESRX 150918C00065000 C 09/18/15 65.0 17.90 20.60
ESRX 150918C00070000 C 09/18/15 70.0 13.35 15.70
ESRX 150918C00072500 C 09/18/15 72.5 11.05 13.25
ESRX 150918C00074000 C 09/18/15 74.0 9.70 11.80
ESRX 150918C00075000 C 09/18/15 75.0 8.80 10.85
ESRX 150918C00076000 C 09/18/15 76.0 8.05 9.75
ESRX 150918C00077000 C 09/18/15 77.0 7.15 9.00
ESRX 150918C00077500 C 09/18/15 77.5 6.75 8.60
ESRX 150918C00078000 C 09/18/15 78.0 6.35 8.15
ESRX 150918C00078500 C 09/18/15 78.5 5.95 7.70
ESRX 150918C00079000 C 09/18/15 79.0 5.50 7.25
ESRX 150918C00079500 C 09/18/15 79.5 5.15 6.85
ESRX 150918C00080000 C 09/18/15 80.0 4.85 6.20
ESRX 150918C00080500 C 09/18/15 80.5 4.45 5.80
ESRX 150918C00081000 C 09/18/15 81.0 4.45 5.45
ESRX 150918C00081500 C 09/18/15 81.5 4.30 5.05
ESRX 150918C00082000 C 09/18/15 82.0 4.20 4.65
ESRX 150918C00082500 C 09/18/15 82.5 3.85 4.30
ESRX 150918C00083000 C 09/18/15 83.0 3.50 4.00
ESRX 150918C00083500 C 09/18/15 83.5 3.20 3.65
ESRX 150918C00084000 C 09/18/15 84.0 2.90 3.35
ESRX 150918C00084500 C 09/18/15 84.5 2.72 3.05
ESRX 150918C00085000 C 09/18/15 85.0 2.58 2.78
ESRX 150918C00085500 C 09/18/15 85.5 2.13 2.50
ESRX 150918C00086000 C 09/18/15 86.0 1.92 2.27
ESRX 150918C00086500 C 09/18/15 86.5 1.74 2.04
ESRX 150918C00087000 C 09/18/15 87.0 1.50 1.83
ESRX 150918C00087500 C 09/18/15 87.5 1.49 1.63
ESRX 150918C00088000 C 09/18/15 88.0 1.29 1.45
ESRX 150918C00088500 C 09/18/15 88.5 1.17 1.31
ESRX 150918C00089000 C 09/18/15 89.0 1.01 1.15
ESRX 150918C00089500 C 09/18/15 89.5 0.88 1.05
ESRX 150918C00090000 C 09/18/15 90.0 0.80 0.90
ESRX 150918C00090500 C 09/18/15 90.5 0.64 0.81
ESRX 150918C00091000 C 09/18/15 91.0 0.62 0.71
ESRX 150918C00091500 C 09/18/15 91.5 0.50 0.63
ESRX 150918C00092000 C 09/18/15 92.0 0.44 0.56
ESRX 150918C00092500 C 09/18/15 92.5 0.43 0.50
ESRX 150918C00093000 C 09/18/15 93.0 0.34 0.44
ESRX 150918C00093500 C 09/18/15 93.5 0.31 0.39
ESRX 150918C00094000 C 09/18/15 94.0 0.25 0.35
ESRX 150918C00094500 C 09/18/15 94.5 0.23 0.33
ESRX 150918C00095000 C 09/18/15 95.0 0.21 0.28
ESRX 150918C00095500 C 09/18/15 95.5 0.18 0.25
ESRX 150918C00096000 C 09/18/15 96.0 0.15 0.23
ESRX 150918C00096500 C 09/18/15 96.5 0.13 0.21
ESRX 150918C00097000 C 09/18/15 97.0 0.12 0.19
ESRX 150918C00097500 C 09/18/15 97.5 0.11 0.17
ESRX 150918C00098000 C 09/18/15 98.0 0.10 0.16
ESRX 150918C00098500 C 09/18/15 98.5 0.08 0.14
ESRX 150918C00099000 C 09/18/15 99.0 0.08 0.13
ESRX 150918C00100000 C 09/18/15 100.0 0.10 0.11
ESRX 150918C00101000 C 09/18/15 101.0 0.05 0.25
ESRX 150918C00102000 C 09/18/15 102.0 0.04 0.24
ESRX 150918C00103000 C 09/18/15 103.0 0.04 0.20
ESRX 150918C00104000 C 09/18/15 104.0 0.03 0.21
ESRX 150918C00105000 C 09/18/15 105.0 0.04 0.20
ESRX 150918C00110000 C 09/18/15 110.0 0.02 0.17
ESRX 150918C00115000 C 09/18/15 115.0 0.00 0.16
ESRX 150918C00120000 C 09/18/15 120.0 0.00 0.15
ESRX 150918C00125000 C 09/18/15 125.0 0.00 0.14
ESRX 150918C00130000 C 09/18/15 130.0 0.00 0.14
ESRX 150918C00135000 C 09/18/15 135.0 0.00 0.14
ESRX 150918P00047500 P 09/18/15 47.5 0.00 0.14
ESRX 150918P00050000 P 09/18/15 50.0 0.00 0.15
ESRX 150918P00055000 P 09/18/15 55.0 0.00 0.16
ESRX 150918P00060000 P 09/18/15 60.0 0.01 0.18
ESRX 150918P00065000 P 09/18/15 65.0 0.06 0.21
ESRX 150918P00070000 P 09/18/15 70.0 0.13 0.17
ESRX 150918P00072500 P 09/18/15 72.5 0.21 0.26
ESRX 150918P00074000 P 09/18/15 74.0 0.26 0.43
ESRX 150918P00075000 P 09/18/15 75.0 0.30 0.36
ESRX 150918P00076000 P 09/18/15 76.0 0.38 0.45
ESRX 150918P00077000 P 09/18/15 77.0 0.47 0.53
ESRX 150918P00077500 P 09/18/15 77.5 0.52 0.63
ESRX 150918P00078000 P 09/18/15 78.0 0.57 0.66
ESRX 150918P00078500 P 09/18/15 78.5 0.63 0.71
ESRX 150918P00079000 P 09/18/15 79.0 0.68 0.81
ESRX 150918P00079500 P 09/18/15 79.5 0.77 0.88
ESRX 150918P00080000 P 09/18/15 80.0 0.86 0.98
ESRX 150918P00080500 P 09/18/15 80.5 0.94 1.08
ESRX 150918P00081000 P 09/18/15 81.0 1.06 1.19
ESRX 150918P00081500 P 09/18/15 81.5 1.17 1.30
ESRX 150918P00082000 P 09/18/15 82.0 1.29 1.44
ESRX 150918P00082500 P 09/18/15 82.5 1.43 1.58
ESRX 150918P00083000 P 09/18/15 83.0 1.60 1.76
ESRX 150918P00083500 P 09/18/15 83.5 1.75 1.92
ESRX 150918P00084000 P 09/18/15 84.0 1.93 2.12
ESRX 150918P00084500 P 09/18/15 84.5 2.16 2.32
ESRX 150918P00085000 P 09/18/15 85.0 2.37 2.53
ESRX 150918P00085500 P 09/18/15 85.5 2.63 2.78
ESRX 150918P00086000 P 09/18/15 86.0 2.88 3.05
ESRX 150918P00086500 P 09/18/15 86.5 3.15 3.40
ESRX 150918P00087000 P 09/18/15 87.0 3.45 3.70
ESRX 150918P00087500 P 09/18/15 87.5 3.70 4.00
ESRX 150918P00088000 P 09/18/15 88.0 4.05 4.35
ESRX 150918P00088500 P 09/18/15 88.5 4.35 4.75
ESRX 150918P00089000 P 09/18/15 89.0 4.75 5.10
ESRX 150918P00089500 P 09/18/15 89.5 5.15 5.50
ESRX 150918P00090000 P 09/18/15 90.0 5.50 7.20
ESRX 150918P00090500 P 09/18/15 90.5 5.70 7.75
ESRX 150918P00091000 P 09/18/15 91.0 6.10 8.15
ESRX 150918P00091500 P 09/18/15 91.5 6.50 8.60
ESRX 150918P00092000 P 09/18/15 92.0 6.95 9.05
ESRX 150918P00092500 P 09/18/15 92.5 7.35 9.35
ESRX 150918P00093000 P 09/18/15 93.0 7.80 9.95
ESRX 150918P00093500 P 09/18/15 93.5 8.25 10.45
ESRX 150918P00094000 P 09/18/15 94.0 8.70 10.95
ESRX 150918P00094500 P 09/18/15 94.5 8.90 11.30
ESRX 150918P00095000 P 09/18/15 95.0 9.45 11.80
ESRX 150918P00095500 P 09/18/15 95.5 9.75 12.45
ESRX 150918P00096000 P 09/18/15 96.0 10.25 12.75
ESRX 150918P00096500 P 09/18/15 96.5 10.65 13.35
ESRX 150918P00097000 P 09/18/15 97.0 11.15 13.80
ESRX 150918P00097500 P 09/18/15 97.5 11.90 14.20
ESRX 150918P00098000 P 09/18/15 98.0 12.15 14.75
ESRX 150918P00098500 P 09/18/15 98.5 12.65 15.20
ESRX 150918P00099000 P 09/18/15 99.0 12.70 16.05
ESRX 150918P00100000 P 09/18/15 100.0 13.65 16.85
ESRX 150918P00101000 P 09/18/15 101.0 14.65 18.15
ESRX 150918P00102000 P 09/18/15 102.0 15.70 18.95
ESRX 150918P00103000 P 09/18/15 103.0 16.80 19.95
ESRX 150918P00104000 P 09/18/15 104.0 17.65 21.15
ESRX 150918P00105000 P 09/18/15 105.0 18.65 22.15
ESRX 150918P00110000 P 09/18/15 110.0 23.45 26.95
ESRX 150918P00115000 P 09/18/15 115.0 28.65 31.95
ESRX 150918P00120000 P 09/18/15 120.0 33.95 36.60
ESRX 150918P00125000 P 09/18/15 125.0 39.40 41.60
ESRX 150918P00130000 P 09/18/15 130.0 44.50 46.95
ESRX 150918P00135000 P 09/18/15 135.0 48.50 51.60
ESRX 150925C00070000 C 09/25/15 70.0 13.60 16.10
ESRX 150925C00072000 C 09/25/15 72.0 11.75 14.55
ESRX 150925C00072500 C 09/25/15 72.5 11.20 13.85
ESRX 150925C00073000 C 09/25/15 73.0 10.70 13.65
ESRX 150925C00073500 C 09/25/15 73.5 10.25 12.80
ESRX 150925C00074000 C 09/25/15 74.0 9.80 12.70
ESRX 150925C00074500 C 09/25/15 74.5 9.50 11.45
ESRX 150925C00075000 C 09/25/15 75.0 8.85 10.95
ESRX 150925C00075500 C 09/25/15 75.5 8.55 10.55
ESRX 150925C00076000 C 09/25/15 76.0 7.95 10.05
ESRX 150925C00076500 C 09/25/15 76.5 7.80 9.70
ESRX 150925C00077000 C 09/25/15 77.0 7.40 9.15
ESRX 150925C00077500 C 09/25/15 77.5 6.95 8.80
ESRX 150925C00078000 C 09/25/15 78.0 6.60 8.10
ESRX 150925C00078500 C 09/25/15 78.5 6.20 7.70
ESRX 150925C00079000 C 09/25/15 79.0 5.80 7.30
ESRX 150925C00079500 C 09/25/15 79.5 5.40 6.85
ESRX 150925C00080000 C 09/25/15 80.0 5.15 6.50
ESRX 150925C00080500 C 09/25/15 80.5 4.80 6.25
ESRX 150925C00081000 C 09/25/15 81.0 4.60 5.90
ESRX 150925C00081500 C 09/25/15 81.5 4.60 5.50
ESRX 150925C00082000 C 09/25/15 82.0 4.25 5.20
ESRX 150925C00082500 C 09/25/15 82.5 3.85 4.65
ESRX 150925C00083000 C 09/25/15 83.0 3.50 4.55
ESRX 150925C00083500 C 09/25/15 83.5 3.15 4.20
ESRX 150925C00084000 C 09/25/15 84.0 2.69 3.70
ESRX 150925C00084500 C 09/25/15 84.5 2.58 3.40
ESRX 150925C00085000 C 09/25/15 85.0 2.27 3.20
ESRX 150925C00085500 C 09/25/15 85.5 2.05 2.99
ESRX 150925C00086000 C 09/25/15 86.0 1.82 2.80
ESRX 150925C00086500 C 09/25/15 86.5 1.62 2.49
ESRX 150925C00087000 C 09/25/15 87.0 1.47 2.39
ESRX 150925C00087500 C 09/25/15 87.5 1.65 1.96
ESRX 150925C00088000 C 09/25/15 88.0 1.37 1.79
ESRX 150925C00088500 C 09/25/15 88.5 1.05 1.63
ESRX 150925C00089000 C 09/25/15 89.0 0.95 1.47
ESRX 150925C00089500 C 09/25/15 89.5 0.85 1.49
ESRX 150925C00090000 C 09/25/15 90.0 0.77 1.37
ESRX 150925C00090500 C 09/25/15 90.5 0.69 1.22
ESRX 150925C00091000 C 09/25/15 91.0 0.62 1.02
ESRX 150925C00091500 C 09/25/15 91.5 0.55 0.96
ESRX 150925C00092000 C 09/25/15 92.0 0.49 0.86
ESRX 150925C00092500 C 09/25/15 92.5 0.54 0.70
ESRX 150925C00093000 C 09/25/15 93.0 0.39 0.77
ESRX 150925C00093500 C 09/25/15 93.5 0.34 0.68
ESRX 150925C00094000 C 09/25/15 94.0 0.28 0.69
ESRX 150925C00094500 C 09/25/15 94.5 0.22 0.66
ESRX 150925C00095000 C 09/25/15 95.0 0.27 0.42
ESRX 150925C00095500 C 09/25/15 95.5 0.13 0.58
ESRX 150925C00096000 C 09/25/15 96.0 0.11 0.55
ESRX 150925C00096500 C 09/25/15 96.5 0.07 0.51
ESRX 150925C00097000 C 09/25/15 97.0 0.07 0.53
ESRX 150925C00097500 C 09/25/15 97.5 0.06 0.50
ESRX 150925C00098000 C 09/25/15 98.0 0.03 0.50
ESRX 150925C00099000 C 09/25/15 99.0 0.12 0.50
ESRX 150925C00100000 C 09/25/15 100.0 0.08 0.38
ESRX 150925C00105000 C 09/25/15 105.0 0.05 0.14
ESRX 150925C00110000 C 09/25/15 110.0 0.02 0.37
ESRX 150925P00070000 P 09/25/15 70.0 0.17 0.50
ESRX 150925P00072000 P 09/25/15 72.0 0.19 0.50
ESRX 150925P00072500 P 09/25/15 72.5 0.20 0.52
ESRX 150925P00073000 P 09/25/15 73.0 0.22 0.55
ESRX 150925P00073500 P 09/25/15 73.5 0.22 0.58
ESRX 150925P00074000 P 09/25/15 74.0 0.25 0.62
ESRX 150925P00074500 P 09/25/15 74.5 0.28 0.65
ESRX 150925P00075000 P 09/25/15 75.0 0.40 0.69
ESRX 150925P00075500 P 09/25/15 75.5 0.37 0.78
ESRX 150925P00076000 P 09/25/15 76.0 0.52 0.80
ESRX 150925P00076500 P 09/25/15 76.5 0.53 0.94
ESRX 150925P00077000 P 09/25/15 77.0 0.54 1.02
ESRX 150925P00077500 P 09/25/15 77.5 0.60 1.10
ESRX 150925P00078000 P 09/25/15 78.0 0.69 1.19
ESRX 150925P00078500 P 09/25/15 78.5 0.78 1.31
ESRX 150925P00079000 P 09/25/15 79.0 0.84 1.44
ESRX 150925P00079500 P 09/25/15 79.5 0.93 1.56
ESRX 150925P00080000 P 09/25/15 80.0 1.02 1.62
ESRX 150925P00080500 P 09/25/15 80.5 1.19 1.86
ESRX 150925P00081000 P 09/25/15 81.0 1.25 1.98
ESRX 150925P00081500 P 09/25/15 81.5 1.33 2.09
ESRX 150925P00082000 P 09/25/15 82.0 1.54 2.32
ESRX 150925P00082500 P 09/25/15 82.5 1.67 2.61
ESRX 150925P00083000 P 09/25/15 83.0 1.86 2.82
ESRX 150925P00083500 P 09/25/15 83.5 2.04 2.80
ESRX 150925P00084000 P 09/25/15 84.0 2.24 3.25
ESRX 150925P00084500 P 09/25/15 84.5 2.50 3.55
ESRX 150925P00085000 P 09/25/15 85.0 2.71 2.97
ESRX 150925P00085500 P 09/25/15 85.5 2.90 3.65
ESRX 150925P00086000 P 09/25/15 86.0 3.10 4.40
ESRX 150925P00086500 P 09/25/15 86.5 3.40 4.80
ESRX 150925P00087000 P 09/25/15 87.0 3.70 5.15
ESRX 150925P00087500 P 09/25/15 87.5 4.05 5.50
ESRX 150925P00088000 P 09/25/15 88.0 4.35 5.80
ESRX 150925P00088500 P 09/25/15 88.5 4.55 6.25
ESRX 150925P00089000 P 09/25/15 89.0 4.85 6.50
ESRX 150925P00089500 P 09/25/15 89.5 5.40 6.95
ESRX 150925P00090000 P 09/25/15 90.0 5.75 7.45
ESRX 150925P00090500 P 09/25/15 90.5 5.90 7.85
ESRX 150925P00091000 P 09/25/15 91.0 6.30 8.15
ESRX 150925P00091500 P 09/25/15 91.5 6.70 8.75
ESRX 150925P00092000 P 09/25/15 92.0 7.10 9.15
ESRX 150925P00092500 P 09/25/15 92.5 7.50 9.65
ESRX 150925P00093000 P 09/25/15 93.0 7.90 10.10
ESRX 150925P00093500 P 09/25/15 93.5 8.45 10.60
ESRX 150925P00094000 P 09/25/15 94.0 8.90 11.00
ESRX 150925P00094500 P 09/25/15 94.5 9.35 11.50
ESRX 150925P00095000 P 09/25/15 95.0 9.80 11.95
ESRX 150925P00095500 P 09/25/15 95.5 10.25 12.50
ESRX 150925P00096000 P 09/25/15 96.0 10.80 12.90
ESRX 150925P00096500 P 09/25/15 96.5 11.20 13.35
ESRX 150925P00097000 P 09/25/15 97.0 11.65 13.85
ESRX 150925P00097500 P 09/25/15 97.5 12.15 14.30
ESRX 150925P00098000 P 09/25/15 98.0 12.65 14.80
ESRX 150925P00099000 P 09/25/15 99.0 13.60 15.90
ESRX 150925P00100000 P 09/25/15 100.0 14.60 16.85
ESRX 150925P00105000 P 09/25/15 105.0 19.10 21.95
ESRX 150925P00110000 P 09/25/15 110.0 23.90 26.65
ESRX 151002C00070000 C 10/02/15 70.0 13.60 16.10
ESRX 151002C00072000 C 10/02/15 72.0 11.75 14.40
ESRX 151002C00072500 C 10/02/15 72.5 11.25 13.70
ESRX 151002C00073000 C 10/02/15 73.0 10.80 13.75
ESRX 151002C00073500 C 10/02/15 73.5 10.50 13.25
ESRX 151002C00074000 C 10/02/15 74.0 9.90 12.85
ESRX 151002C00074500 C 10/02/15 74.5 9.55 11.55
ESRX 151002C00075000 C 10/02/15 75.0 9.00 11.05
ESRX 151002C00075500 C 10/02/15 75.5 8.55 10.60
ESRX 151002C00076000 C 10/02/15 76.0 8.10 10.15
ESRX 151002C00076500 C 10/02/15 76.5 7.95 9.55
ESRX 151002C00077000 C 10/02/15 77.0 7.55 9.10
ESRX 151002C00077500 C 10/02/15 77.5 7.15 8.70
ESRX 151002C00078000 C 10/02/15 78.0 7.05 8.25
ESRX 151002C00078500 C 10/02/15 78.5 7.35 7.90
ESRX 151002C00079000 C 10/02/15 79.0 7.00 7.45
ESRX 151002C00079500 C 10/02/15 79.5 6.40 7.20
ESRX 151002C00080000 C 10/02/15 80.0 5.25 6.75
ESRX 151002C00080500 C 10/02/15 80.5 5.00 6.45
ESRX 151002C00081000 C 10/02/15 81.0 4.90 6.25
ESRX 151002C00081500 C 10/02/15 81.5 4.80 5.55
ESRX 151002C00082000 C 10/02/15 82.0 4.45 5.25
ESRX 151002C00082500 C 10/02/15 82.5 4.05 4.85
ESRX 151002C00083000 C 10/02/15 83.0 3.70 4.85
ESRX 151002C00083500 C 10/02/15 83.5 3.45 4.25
ESRX 151002C00084000 C 10/02/15 84.0 3.35 3.95
ESRX 151002C00084500 C 10/02/15 84.5 2.85 3.70
ESRX 151002C00085000 C 10/02/15 85.0 2.58 3.30
ESRX 151002C00085500 C 10/02/15 85.5 2.35 3.20
ESRX 151002C00086000 C 10/02/15 86.0 2.06 2.93
ESRX 151002C00086500 C 10/02/15 86.5 1.87 2.70
ESRX 151002C00087000 C 10/02/15 87.0 1.68 2.49
ESRX 151002C00087500 C 10/02/15 87.5 1.53 2.34
ESRX 151002C00088000 C 10/02/15 88.0 1.39 2.25
ESRX 151002C00088500 C 10/02/15 88.5 1.50 1.93
ESRX 151002C00089000 C 10/02/15 89.0 1.14 1.88
ESRX 151002C00089500 C 10/02/15 89.5 1.12 1.58
ESRX 151002C00090000 C 10/02/15 90.0 0.93 1.51
ESRX 151002C00090500 C 10/02/15 90.5 0.84 1.41
ESRX 151002C00091000 C 10/02/15 91.0 0.77 1.21
ESRX 151002C00091500 C 10/02/15 91.5 0.69 1.22
ESRX 151002C00092000 C 10/02/15 92.0 0.62 1.12
ESRX 151002C00092500 C 10/02/15 92.5 0.55 1.04
ESRX 151002C00093000 C 10/02/15 93.0 0.50 0.87
ESRX 151002C00093500 C 10/02/15 93.5 0.46 0.84
ESRX 151002C00094000 C 10/02/15 94.0 0.40 0.68
ESRX 151002C00094500 C 10/02/15 94.5 0.36 0.72
ESRX 151002C00095000 C 10/02/15 95.0 0.31 0.69
ESRX 151002C00095500 C 10/02/15 95.5 0.26 0.69
ESRX 151002C00096000 C 10/02/15 96.0 0.21 0.65
ESRX 151002C00097000 C 10/02/15 97.0 0.14 0.57
ESRX 151002C00098000 C 10/02/15 98.0 0.18 0.51
ESRX 151002C00099000 C 10/02/15 99.0 0.14 0.50
ESRX 151002C00100000 C 10/02/15 100.0 0.13 0.35
ESRX 151002C00105000 C 10/02/15 105.0 0.08 0.39
ESRX 151002C00110000 C 10/02/15 110.0 0.03 0.38
ESRX 151002P00070000 P 10/02/15 70.0 0.16 0.50
ESRX 151002P00072000 P 10/02/15 72.0 0.25 0.57
ESRX 151002P00072500 P 10/02/15 72.5 0.26 0.61
ESRX 151002P00073000 P 10/02/15 73.0 0.28 0.64
ESRX 151002P00073500 P 10/02/15 73.5 0.36 0.67
ESRX 151002P00074000 P 10/02/15 74.0 0.36 0.71
ESRX 151002P00074500 P 10/02/15 74.5 0.42 0.82
ESRX 151002P00075000 P 10/02/15 75.0 0.47 0.81
ESRX 151002P00075500 P 10/02/15 75.5 0.57 0.94
ESRX 151002P00076000 P 10/02/15 76.0 0.60 1.02
ESRX 151002P00076500 P 10/02/15 76.5 0.66 1.10
ESRX 151002P00077000 P 10/02/15 77.0 0.73 1.20
ESRX 151002P00077500 P 10/02/15 77.5 0.80 1.16
ESRX 151002P00078000 P 10/02/15 78.0 0.88 1.23
ESRX 151002P00078500 P 10/02/15 78.5 0.95 1.43
ESRX 151002P00079000 P 10/02/15 79.0 1.01 1.62
ESRX 151002P00079500 P 10/02/15 79.5 1.10 1.77
ESRX 151002P00080000 P 10/02/15 80.0 1.20 1.90
ESRX 151002P00080500 P 10/02/15 80.5 1.33 2.07
ESRX 151002P00081000 P 10/02/15 81.0 1.46 2.21
ESRX 151002P00081500 P 10/02/15 81.5 1.59 2.45
ESRX 151002P00082000 P 10/02/15 82.0 1.74 2.52
ESRX 151002P00082500 P 10/02/15 82.5 1.90 2.39
ESRX 151002P00083000 P 10/02/15 83.0 2.05 3.10
ESRX 151002P00083500 P 10/02/15 83.5 2.25 3.30
ESRX 151002P00084000 P 10/02/15 84.0 2.51 3.35
ESRX 151002P00084500 P 10/02/15 84.5 2.64 3.05
ESRX 151002P00085000 P 10/02/15 85.0 2.87 3.75
ESRX 151002P00085500 P 10/02/15 85.5 3.10 4.15
ESRX 151002P00086000 P 10/02/15 86.0 3.35 4.30
ESRX 151002P00086500 P 10/02/15 86.5 3.65 5.00
ESRX 151002P00087000 P 10/02/15 87.0 3.95 5.35
ESRX 151002P00087500 P 10/02/15 87.5 4.30 5.70
ESRX 151002P00088000 P 10/02/15 88.0 4.60 6.05
ESRX 151002P00088500 P 10/02/15 88.5 4.80 6.45
ESRX 151002P00089000 P 10/02/15 89.0 5.05 6.85
ESRX 151002P00089500 P 10/02/15 89.5 5.55 7.15
ESRX 151002P00090000 P 10/02/15 90.0 5.90 7.45
ESRX 151002P00090500 P 10/02/15 90.5 6.10 7.95
ESRX 151002P00091000 P 10/02/15 91.0 6.45 8.45
ESRX 151002P00091500 P 10/02/15 91.5 6.85 8.90
ESRX 151002P00092000 P 10/02/15 92.0 7.25 9.25
ESRX 151002P00092500 P 10/02/15 92.5 7.70 9.65
ESRX 151002P00093000 P 10/02/15 93.0 8.10 10.10
ESRX 151002P00093500 P 10/02/15 93.5 8.45 11.00
ESRX 151002P00094000 P 10/02/15 94.0 8.60 11.15
ESRX 151002P00094500 P 10/02/15 94.5 9.05 11.70
ESRX 151002P00095000 P 10/02/15 95.0 9.50 12.15
ESRX 151002P00095500 P 10/02/15 95.5 10.00 12.65
ESRX 151002P00096000 P 10/02/15 96.0 10.80 13.10
ESRX 151002P00097000 P 10/02/15 97.0 11.70 14.10
ESRX 151002P00098000 P 10/02/15 98.0 12.65 15.00
ESRX 151002P00099000 P 10/02/15 99.0 12.80 16.00
ESRX 151002P00100000 P 10/02/15 100.0 14.20 16.95
ESRX 151002P00105000 P 10/02/15 105.0 19.20 22.00
ESRX 151002P00110000 P 10/02/15 110.0 23.35 26.95
ESRX 151009C00072000 C 10/09/15 72.0 11.80 14.70
ESRX 151009C00072500 C 10/09/15 72.5 11.35 13.80
ESRX 151009C00073000 C 10/09/15 73.0 10.85 13.30
ESRX 151009C00073500 C 10/09/15 73.5 10.45 13.05
ESRX 151009C00074000 C 10/09/15 74.0 9.90 12.45
ESRX 151009C00074500 C 10/09/15 74.5 9.45 12.65
ESRX 151009C00075000 C 10/09/15 75.0 9.40 11.45
ESRX 151009C00075500 C 10/09/15 75.5 9.05 10.80
ESRX 151009C00076000 C 10/09/15 76.0 8.50 10.85
ESRX 151009C00076500 C 10/09/15 76.5 8.10 9.80
ESRX 151009C00077000 C 10/09/15 77.0 7.70 9.35
ESRX 151009C00077500 C 10/09/15 77.5 7.65 8.90
ESRX 151009C00078000 C 10/09/15 78.0 6.90 8.50
ESRX 151009C00078500 C 10/09/15 78.5 7.60 8.20
ESRX 151009C00079000 C 10/09/15 79.0 7.20 7.70
ESRX 151009C00079500 C 10/09/15 79.5 5.80 7.25
ESRX 151009C00080000 C 10/09/15 80.0 5.45 6.90
ESRX 151009C00080500 C 10/09/15 80.5 5.40 6.60
ESRX 151009C00081000 C 10/09/15 81.0 5.10 6.45
ESRX 151009C00081500 C 10/09/15 81.5 5.00 5.75
ESRX 151009C00082000 C 10/09/15 82.0 4.35 5.40
ESRX 151009C00082500 C 10/09/15 82.5 4.25 5.10
ESRX 151009C00083000 C 10/09/15 83.0 3.95 4.80
ESRX 151009C00083500 C 10/09/15 83.5 3.65 4.45
ESRX 151009C00084000 C 10/09/15 84.0 3.65 4.15
ESRX 151009C00084500 C 10/09/15 84.5 3.00 3.90
ESRX 151009C00085000 C 10/09/15 85.0 2.76 3.65
ESRX 151009C00085500 C 10/09/15 85.5 2.60 3.35
ESRX 151009C00086000 C 10/09/15 86.0 2.43 3.10
ESRX 151009C00086500 C 10/09/15 86.5 2.40 2.87
ESRX 151009C00087000 C 10/09/15 87.0 1.89 2.87
ESRX 151009C00087500 C 10/09/15 87.5 1.73 2.45
ESRX 151009C00088000 C 10/09/15 88.0 1.54 2.28
ESRX 151009C00088500 C 10/09/15 88.5 1.40 2.28
ESRX 151009C00089000 C 10/09/15 89.0 1.28 2.13
ESRX 151009C00090000 C 10/09/15 90.0 1.09 1.60
ESRX 151009C00091000 C 10/09/15 91.0 0.87 1.44
ESRX 151009C00092000 C 10/09/15 92.0 0.70 1.14
ESRX 151009P00072000 P 10/09/15 72.0 0.19 0.70
ESRX 151009P00072500 P 10/09/15 72.5 0.22 0.74
ESRX 151009P00073000 P 10/09/15 73.0 0.27 0.98
ESRX 151009P00073500 P 10/09/15 73.5 0.32 0.87
ESRX 151009P00074000 P 10/09/15 74.0 0.53 0.81
ESRX 151009P00074500 P 10/09/15 74.5 0.57 0.94
ESRX 151009P00075000 P 10/09/15 75.0 0.63 0.92
ESRX 151009P00075500 P 10/09/15 75.5 0.66 1.09
ESRX 151009P00076000 P 10/09/15 76.0 0.73 1.17
ESRX 151009P00076500 P 10/09/15 76.5 0.78 1.26
ESRX 151009P00077000 P 10/09/15 77.0 0.87 1.39
ESRX 151009P00077500 P 10/09/15 77.5 0.94 1.21
ESRX 151009P00078000 P 10/09/15 78.0 1.02 1.54
ESRX 151009P00078500 P 10/09/15 78.5 1.11 1.70
ESRX 151009P00079000 P 10/09/15 79.0 1.18 1.86
ESRX 151009P00079500 P 10/09/15 79.5 1.28 1.91
ESRX 151009P00080000 P 10/09/15 80.0 1.38 1.79
ESRX 151009P00080500 P 10/09/15 80.5 1.51 2.24
ESRX 151009P00081000 P 10/09/15 81.0 1.65 2.41
ESRX 151009P00081500 P 10/09/15 81.5 1.79 2.65
ESRX 151009P00082000 P 10/09/15 82.0 2.00 2.81
ESRX 151009P00082500 P 10/09/15 82.5 2.16 2.83
ESRX 151009P00083000 P 10/09/15 83.0 2.28 3.25
ESRX 151009P00083500 P 10/09/15 83.5 2.46 3.50
ESRX 151009P00084000 P 10/09/15 84.0 2.63 3.70
ESRX 151009P00084500 P 10/09/15 84.5 2.86 4.00
ESRX 151009P00085000 P 10/09/15 85.0 3.10 3.40
ESRX 151009P00085500 P 10/09/15 85.5 3.35 3.65
ESRX 151009P00086000 P 10/09/15 86.0 3.60 4.00
ESRX 151009P00086500 P 10/09/15 86.5 3.85 5.20
ESRX 151009P00087000 P 10/09/15 87.0 4.15 5.55
ESRX 151009P00087500 P 10/09/15 87.5 4.45 5.40
ESRX 151009P00088000 P 10/09/15 88.0 4.75 6.20
ESRX 151009P00088500 P 10/09/15 88.5 5.05 6.30
ESRX 151009P00089000 P 10/09/15 89.0 5.25 7.05
ESRX 151009P00090000 P 10/09/15 90.0 5.95 7.75
ESRX 151009P00091000 P 10/09/15 91.0 6.60 8.55
ESRX 151009P00092000 P 10/09/15 92.0 7.40 9.40
ESRX 151016C00045000 C 10/16/15 45.0 38.40 41.35
ESRX 151016C00050000 C 10/16/15 50.0 33.00 36.05
ESRX 151016C00055000 C 10/16/15 55.0 27.95 30.85
ESRX 151016C00060000 C 10/16/15 60.0 23.55 25.95
ESRX 151016C00065000 C 10/16/15 65.0 18.10 21.00
ESRX 151016C00070000 C 10/16/15 70.0 13.95 15.90
ESRX 151016C00075000 C 10/16/15 75.0 10.35 11.15
ESRX 151016C00077500 C 10/16/15 77.5 8.20 9.00
ESRX 151016C00080000 C 10/16/15 80.0 6.30 7.00
ESRX 151016C00082500 C 10/16/15 82.5 4.90 5.20
ESRX 151016C00085000 C 10/16/15 85.0 3.55 3.75
ESRX 151016C00087500 C 10/16/15 87.5 2.42 2.56
ESRX 151016C00090000 C 10/16/15 90.0 1.51 1.69
ESRX 151016C00092500 C 10/16/15 92.5 1.00 1.09
ESRX 151016C00095000 C 10/16/15 95.0 0.58 0.70
ESRX 151016C00097500 C 10/16/15 97.5 0.35 0.54
ESRX 151016C00100000 C 10/16/15 100.0 0.22 0.40
ESRX 151016C00105000 C 10/16/15 105.0 0.10 0.27
ESRX 151016C00110000 C 10/16/15 110.0 0.06 0.19
ESRX 151016C00115000 C 10/16/15 115.0 0.03 0.16
ESRX 151016C00120000 C 10/16/15 120.0 0.02 0.14
ESRX 151016C00125000 C 10/16/15 125.0 0.01 0.13
ESRX 151016C00130000 C 10/16/15 130.0 0.00 0.12
ESRX 151016P00045000 P 10/16/15 45.0 0.01 0.10
ESRX 151016P00050000 P 10/16/15 50.0 0.03 0.15
ESRX 151016P00055000 P 10/16/15 55.0 0.07 0.17
ESRX 151016P00060000 P 10/16/15 60.0 0.14 0.25
ESRX 151016P00065000 P 10/16/15 65.0 0.22 0.34
ESRX 151016P00070000 P 10/16/15 70.0 0.41 0.52
ESRX 151016P00075000 P 10/16/15 75.0 0.78 0.88
ESRX 151016P00077500 P 10/16/15 77.5 1.12 1.23
ESRX 151016P00080000 P 10/16/15 80.0 1.62 1.76
ESRX 151016P00082500 P 10/16/15 82.5 2.33 2.53
ESRX 151016P00085000 P 10/16/15 85.0 3.30 3.55
ESRX 151016P00087500 P 10/16/15 87.5 4.65 4.95
ESRX 151016P00090000 P 10/16/15 90.0 6.30 6.60
ESRX 151016P00092500 P 10/16/15 92.5 8.15 8.90
ESRX 151016P00095000 P 10/16/15 95.0 10.25 10.95
ESRX 151016P00097500 P 10/16/15 97.5 12.05 14.60
ESRX 151016P00100000 P 10/16/15 100.0 14.30 16.90
ESRX 151016P00105000 P 10/16/15 105.0 18.70 21.85
ESRX 151016P00110000 P 10/16/15 110.0 23.70 27.20
ESRX 151016P00115000 P 10/16/15 115.0 29.00 31.60
ESRX 151016P00120000 P 10/16/15 120.0 33.55 37.15
ESRX 151016P00125000 P 10/16/15 125.0 38.65 42.15
ESRX 151016P00130000 P 10/16/15 130.0 43.60 47.00
ESRX 151120C00042500 C 11/20/15 42.5 40.40 43.30
ESRX 151120C00045000 C 11/20/15 45.0 37.90 40.85
ESRX 151120C00047500 C 11/20/15 47.5 36.05 38.35
ESRX 151120C00050000 C 11/20/15 50.0 32.95 35.85
ESRX 151120C00055000 C 11/20/15 55.0 28.05 30.95
ESRX 151120C00060000 C 11/20/15 60.0 23.80 25.80
ESRX 151120C00065000 C 11/20/15 65.0 18.90 21.15
ESRX 151120C00070000 C 11/20/15 70.0 15.25 16.40
ESRX 151120C00075000 C 11/20/15 75.0 10.90 11.85
ESRX 151120C00077500 C 11/20/15 77.5 8.90 9.80
ESRX 151120C00080000 C 11/20/15 80.0 7.60 7.95
ESRX 151120C00082500 C 11/20/15 82.5 5.95 6.30
ESRX 151120C00085000 C 11/20/15 85.0 4.65 4.80
ESRX 151120C00087500 C 11/20/15 87.5 3.45 3.65
ESRX 151120C00090000 C 11/20/15 90.0 2.52 2.66
ESRX 151120C00092500 C 11/20/15 92.5 1.79 1.92
ESRX 151120C00095000 C 11/20/15 95.0 1.26 1.39
ESRX 151120C00097500 C 11/20/15 97.5 0.86 1.00
ESRX 151120C00100000 C 11/20/15 100.0 0.60 0.71
ESRX 151120C00105000 C 11/20/15 105.0 0.30 0.43
ESRX 151120C00110000 C 11/20/15 110.0 0.17 0.25
ESRX 151120C00115000 C 11/20/15 115.0 0.07 0.21
ESRX 151120C00120000 C 11/20/15 120.0 0.11 0.17
ESRX 151120C00125000 C 11/20/15 125.0 0.05 0.14
ESRX 151120P00042500 P 11/20/15 42.5 0.01 0.15
ESRX 151120P00045000 P 11/20/15 45.0 0.04 0.17
ESRX 151120P00047500 P 11/20/15 47.5 0.07 0.19
ESRX 151120P00050000 P 11/20/15 50.0 0.10 0.21
ESRX 151120P00055000 P 11/20/15 55.0 0.19 0.28
ESRX 151120P00060000 P 11/20/15 60.0 0.22 0.40
ESRX 151120P00065000 P 11/20/15 65.0 0.46 0.57
ESRX 151120P00070000 P 11/20/15 70.0 0.78 0.89
ESRX 151120P00075000 P 11/20/15 75.0 1.38 1.54
ESRX 151120P00077500 P 11/20/15 77.5 1.84 2.04
ESRX 151120P00080000 P 11/20/15 80.0 2.47 2.61
ESRX 151120P00082500 P 11/20/15 82.5 3.35 3.55
ESRX 151120P00085000 P 11/20/15 85.0 4.35 4.60
ESRX 151120P00087500 P 11/20/15 87.5 5.65 5.90
ESRX 151120P00090000 P 11/20/15 90.0 7.15 7.45
ESRX 151120P00092500 P 11/20/15 92.5 8.95 9.35
ESRX 151120P00095000 P 11/20/15 95.0 10.85 11.80
ESRX 151120P00097500 P 11/20/15 97.5 13.00 13.90
ESRX 151120P00100000 P 11/20/15 100.0 15.20 16.05
ESRX 151120P00105000 P 11/20/15 105.0 19.35 22.05
ESRX 151120P00110000 P 11/20/15 110.0 24.20 26.85
ESRX 151120P00115000 P 11/20/15 115.0 28.30 31.95
ESRX 151120P00120000 P 11/20/15 120.0 33.30 37.15
ESRX 151120P00125000 P 11/20/15 125.0 38.25 41.95
ESRX 160115C00035000 C 01/15/16 35.0 48.00 51.95
ESRX 160115C00037500 C 01/15/16 37.5 45.50 49.35
ESRX 160115C00040000 C 01/15/16 40.0 44.00 47.00
ESRX 160115C00042500 C 01/15/16 42.5 40.50 44.40
ESRX 160115C00045000 C 01/15/16 45.0 38.15 42.05
ESRX 160115C00047500 C 01/15/16 47.5 35.60 39.60
ESRX 160115C00050000 C 01/15/16 50.0 33.20 37.20
ESRX 160115C00055000 C 01/15/16 55.0 28.90 32.30
ESRX 160115C00057500 C 01/15/16 57.5 26.50 29.30
ESRX 160115C00060000 C 01/15/16 60.0 24.05 26.40
ESRX 160115C00062500 C 01/15/16 62.5 21.65 23.95
ESRX 160115C00065000 C 01/15/16 65.0 19.30 21.65
ESRX 160115C00067500 C 01/15/16 67.5 17.85 19.30
ESRX 160115C00070000 C 01/15/16 70.0 15.65 16.90
ESRX 160115C00072500 C 01/15/16 72.5 14.15 14.85
ESRX 160115C00075000 C 01/15/16 75.0 11.70 12.85
ESRX 160115C00077500 C 01/15/16 77.5 10.45 10.90
ESRX 160115C00080000 C 01/15/16 80.0 8.65 9.00
ESRX 160115C00082500 C 01/15/16 82.5 7.00 7.35
ESRX 160115C00085000 C 01/15/16 85.0 5.60 5.90
ESRX 160115C00087500 C 01/15/16 87.5 4.50 4.70
ESRX 160115C00090000 C 01/15/16 90.0 3.35 3.70
ESRX 160115C00092500 C 01/15/16 92.5 2.59 2.87
ESRX 160115C00095000 C 01/15/16 95.0 1.96 2.20
ESRX 160115C00097500 C 01/15/16 97.5 1.46 1.69
ESRX 160115C00100000 C 01/15/16 100.0 1.06 1.30
ESRX 160115C00105000 C 01/15/16 105.0 0.55 0.78
ESRX 160115C00110000 C 01/15/16 110.0 0.24 0.48
ESRX 160115C00115000 C 01/15/16 115.0 0.25 0.33
ESRX 160115C00120000 C 01/15/16 120.0 0.19 0.24
ESRX 160115C00125000 C 01/15/16 125.0 0.11 0.20
ESRX 160115P00035000 P 01/15/16 35.0 0.00 0.13
ESRX 160115P00037500 P 01/15/16 37.5 0.02 0.17
ESRX 160115P00040000 P 01/15/16 40.0 0.04 0.21
ESRX 160115P00042500 P 01/15/16 42.5 0.07 0.24
ESRX 160115P00045000 P 01/15/16 45.0 0.11 0.28
ESRX 160115P00047500 P 01/15/16 47.5 0.16 0.32
ESRX 160115P00050000 P 01/15/16 50.0 0.22 0.38
ESRX 160115P00055000 P 01/15/16 55.0 0.39 0.52
ESRX 160115P00057500 P 01/15/16 57.5 0.48 0.61
ESRX 160115P00060000 P 01/15/16 60.0 0.58 0.72
ESRX 160115P00062500 P 01/15/16 62.5 0.70 0.84
ESRX 160115P00065000 P 01/15/16 65.0 0.86 1.01
ESRX 160115P00067500 P 01/15/16 67.5 1.05 1.22
ESRX 160115P00070000 P 01/15/16 70.0 1.33 1.49
ESRX 160115P00072500 P 01/15/16 72.5 1.69 1.83
ESRX 160115P00075000 P 01/15/16 75.0 2.16 2.27
ESRX 160115P00077500 P 01/15/16 77.5 2.75 2.86
ESRX 160115P00080000 P 01/15/16 80.0 3.40 3.60
ESRX 160115P00082500 P 01/15/16 82.5 4.25 4.55
ESRX 160115P00085000 P 01/15/16 85.0 5.35 5.65
ESRX 160115P00087500 P 01/15/16 87.5 6.65 6.85
ESRX 160115P00090000 P 01/15/16 90.0 8.15 8.40
ESRX 160115P00092500 P 01/15/16 92.5 9.75 10.05
ESRX 160115P00095000 P 01/15/16 95.0 11.60 11.90
ESRX 160115P00097500 P 01/15/16 97.5 13.60 14.50
ESRX 160115P00100000 P 01/15/16 100.0 15.70 16.55
ESRX 160115P00105000 P 01/15/16 105.0 19.90 22.15
ESRX 160115P00110000 P 01/15/16 110.0 24.65 27.05
ESRX 160115P00115000 P 01/15/16 115.0 29.55 31.95
ESRX 160115P00120000 P 01/15/16 120.0 34.25 36.85
ESRX 160115P00125000 P 01/15/16 125.0 39.00 41.80
ESRX 160219C00045000 C 02/19/16 45.0 38.10 41.80
ESRX 160219C00047500 C 02/19/16 47.5 35.65 39.45
ESRX 160219C00050000 C 02/19/16 50.0 33.35 36.60
ESRX 160219C00055000 C 02/19/16 55.0 28.95 31.95
ESRX 160219C00060000 C 02/19/16 60.0 24.20 26.50
ESRX 160219C00065000 C 02/19/16 65.0 19.60 21.95
ESRX 160219C00070000 C 02/19/16 70.0 15.95 17.40
ESRX 160219C00075000 C 02/19/16 75.0 11.90 13.20
ESRX 160219C00077500 C 02/19/16 77.5 10.15 11.30
ESRX 160219C00080000 C 02/19/16 80.0 9.05 9.60
ESRX 160219C00082500 C 02/19/16 82.5 7.50 8.05
ESRX 160219C00085000 C 02/19/16 85.0 6.10 6.65
ESRX 160219C00087500 C 02/19/16 87.5 4.90 5.25
ESRX 160219C00090000 C 02/19/16 90.0 3.90 4.20
ESRX 160219C00092500 C 02/19/16 92.5 3.05 3.50
ESRX 160219C00095000 C 02/19/16 95.0 2.39 2.78
ESRX 160219C00097500 C 02/19/16 97.5 1.84 2.01
ESRX 160219C00100000 C 02/19/16 100.0 1.40 1.61
ESRX 160219C00105000 C 02/19/16 105.0 0.76 1.06
ESRX 160219C00110000 C 02/19/16 110.0 0.38 0.68
ESRX 160219C00115000 C 02/19/16 115.0 0.19 0.46
ESRX 160219C00120000 C 02/19/16 120.0 0.05 0.34
ESRX 160219C00125000 C 02/19/16 125.0 0.00 0.27
ESRX 160219C00130000 C 02/19/16 130.0 0.00 0.23
ESRX 160219P00045000 P 02/19/16 45.0 0.11 0.38
ESRX 160219P00047500 P 02/19/16 47.5 0.17 0.43
ESRX 160219P00050000 P 02/19/16 50.0 0.24 0.49
ESRX 160219P00055000 P 02/19/16 55.0 0.40 0.65
ESRX 160219P00060000 P 02/19/16 60.0 0.66 0.88
ESRX 160219P00065000 P 02/19/16 65.0 0.98 1.26
ESRX 160219P00070000 P 02/19/16 70.0 1.50 1.84
ESRX 160219P00075000 P 02/19/16 75.0 2.44 2.75
ESRX 160219P00077500 P 02/19/16 77.5 3.05 3.40
ESRX 160219P00080000 P 02/19/16 80.0 3.90 4.20
ESRX 160219P00082500 P 02/19/16 82.5 4.80 5.15
ESRX 160219P00085000 P 02/19/16 85.0 5.85 6.30
ESRX 160219P00087500 P 02/19/16 87.5 7.20 7.55
ESRX 160219P00090000 P 02/19/16 90.0 8.55 9.05
ESRX 160219P00092500 P 02/19/16 92.5 10.20 10.65
ESRX 160219P00095000 P 02/19/16 95.0 11.95 12.45
ESRX 160219P00097500 P 02/19/16 97.5 13.95 14.35
ESRX 160219P00100000 P 02/19/16 100.0 16.00 16.95
ESRX 160219P00105000 P 02/19/16 105.0 19.95 22.45
ESRX 160219P00110000 P 02/19/16 110.0 24.60 27.10
ESRX 160219P00115000 P 02/19/16 115.0 28.45 32.20
ESRX 160219P00120000 P 02/19/16 120.0 33.15 37.10
ESRX 160219P00125000 P 02/19/16 125.0 38.10 42.10
ESRX 160219P00130000 P 02/19/16 130.0 42.95 47.05
ESRX 170120C00037500 C 01/20/17 37.5 46.05 50.95
ESRX 170120C00040000 C 01/20/17 40.0 43.70 48.50
ESRX 170120C00042500 C 01/20/17 42.5 41.50 46.25
ESRX 170120C00045000 C 01/20/17 45.0 39.00 43.95
ESRX 170120C00047500 C 01/20/17 47.5 36.70 41.50
ESRX 170120C00050000 C 01/20/17 50.0 34.50 39.35
ESRX 170120C00055000 C 01/20/17 55.0 29.95 34.45
ESRX 170120C00060000 C 01/20/17 60.0 26.30 29.25
ESRX 170120C00062500 C 01/20/17 62.5 24.20 27.15
ESRX 170120C00065000 C 01/20/17 65.0 21.25 25.10
ESRX 170120C00067500 C 01/20/17 67.5 20.15 23.15
ESRX 170120C00070000 C 01/20/17 70.0 17.30 21.20
ESRX 170120C00072500 C 01/20/17 72.5 16.70 19.30
ESRX 170120C00075000 C 01/20/17 75.0 15.20 17.20
ESRX 170120C00077500 C 01/20/17 77.5 13.45 15.60
ESRX 170120C00080000 C 01/20/17 80.0 11.30 14.10
ESRX 170120C00082500 C 01/20/17 82.5 10.75 12.65
ESRX 170120C00085000 C 01/20/17 85.0 9.45 11.25
ESRX 170120C00087500 C 01/20/17 87.5 8.15 10.05
ESRX 170120C00090000 C 01/20/17 90.0 7.20 8.85
ESRX 170120C00092500 C 01/20/17 92.5 6.20 7.95
ESRX 170120C00095000 C 01/20/17 95.0 5.30 7.00
ESRX 170120C00097500 C 01/20/17 97.5 4.65 6.15
ESRX 170120C00100000 C 01/20/17 100.0 3.95 5.40
ESRX 170120C00105000 C 01/20/17 105.0 2.70 4.20
ESRX 170120C00110000 C 01/20/17 110.0 2.05 3.15
ESRX 170120C00115000 C 01/20/17 115.0 1.20 3.00
ESRX 170120C00120000 C 01/20/17 120.0 0.88 1.88
ESRX 170120C00125000 C 01/20/17 125.0 0.51 1.51
ESRX 170120C00130000 C 01/20/17 130.0 0.24 1.50
ESRX 170120C00135000 C 01/20/17 135.0 0.06 1.06
ESRX 170120C00140000 C 01/20/17 140.0 0.00 1.01
ESRX 170120P00037500 P 01/20/17 37.5 0.00 0.92
ESRX 170120P00040000 P 01/20/17 40.0 0.00 1.00
ESRX 170120P00042500 P 01/20/17 42.5 0.07 1.00
ESRX 170120P00045000 P 01/20/17 45.0 0.18 1.18
ESRX 170120P00047500 P 01/20/17 47.5 0.32 1.57
ESRX 170120P00050000 P 01/20/17 50.0 0.48 1.78
ESRX 170120P00055000 P 01/20/17 55.0 0.83 1.93
ESRX 170120P00060000 P 01/20/17 60.0 1.43 2.57
ESRX 170120P00062500 P 01/20/17 62.5 1.79 3.60
ESRX 170120P00065000 P 01/20/17 65.0 2.23 4.15
ESRX 170120P00067500 P 01/20/17 67.5 2.70 4.05
ESRX 170120P00070000 P 01/20/17 70.0 3.20 4.60
ESRX 170120P00072500 P 01/20/17 72.5 3.90 5.35
ESRX 170120P00075000 P 01/20/17 75.0 4.55 6.35
ESRX 170120P00077500 P 01/20/17 77.5 5.30 7.20
ESRX 170120P00080000 P 01/20/17 80.0 6.20 8.00
ESRX 170120P00082500 P 01/20/17 82.5 7.25 9.10
ESRX 170120P00085000 P 01/20/17 85.0 8.55 10.30
ESRX 170120P00087500 P 01/20/17 87.5 9.65 11.65
ESRX 170120P00090000 P 01/20/17 90.0 11.00 13.15
ESRX 170120P00092500 P 01/20/17 92.5 12.50 14.75
ESRX 170120P00095000 P 01/20/17 95.0 14.15 16.35
ESRX 170120P00097500 P 01/20/17 97.5 15.60 18.20
ESRX 170120P00100000 P 01/20/17 100.0 17.40 20.00
ESRX 170120P00105000 P 01/20/17 105.0 21.45 23.90
ESRX 170120P00110000 P 01/20/17 110.0 25.85 28.10
ESRX 170120P00115000 P 01/20/17 115.0 30.55 32.65
ESRX 170120P00120000 P 01/20/17 120.0 34.35 38.00
ESRX 170120P00125000 P 01/20/17 125.0 39.30 42.70
ESRX 170120P00130000 P 01/20/17 130.0 44.15 47.50
ESRX 170120P00135000 P 01/20/17 135.0 48.00 52.50
ESRX 170120P00140000 P 01/20/17 140.0 53.05 57.50

OPRA data is delayed 15 minutes.