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 (2016-06-17)Premium Content

Express Scripts Holding Company (ESRX)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160826C00062500 C 08/26/16 62.5 14.45 15.00
ESRX 160826C00065000 C 08/26/16 65.0 11.95 12.50
ESRX 160826C00065500 C 08/26/16 65.5 11.45 12.00
ESRX 160826C00066000 C 08/26/16 66.0 11.00 11.55
ESRX 160826C00066500 C 08/26/16 66.5 10.45 10.95
ESRX 160826C00067000 C 08/26/16 67.0 9.95 10.55
ESRX 160826C00067500 C 08/26/16 67.5 9.45 9.95
ESRX 160826C00068000 C 08/26/16 68.0 9.00 9.45
ESRX 160826C00068500 C 08/26/16 68.5 8.45 8.95
ESRX 160826C00069000 C 08/26/16 69.0 7.95 8.45
ESRX 160826C00069500 C 08/26/16 69.5 7.50 8.05
ESRX 160826C00070000 C 08/26/16 70.0 7.00 7.50
ESRX 160826C00070500 C 08/26/16 70.5 6.50 7.00
ESRX 160826C00071000 C 08/26/16 71.0 6.05 6.45
ESRX 160826C00071500 C 08/26/16 71.5 5.55 5.95
ESRX 160826C00072000 C 08/26/16 72.0 5.05 5.45
ESRX 160826C00072500 C 08/26/16 72.5 4.55 4.95
ESRX 160826C00073000 C 08/26/16 73.0 4.05 4.45
ESRX 160826C00073500 C 08/26/16 73.5 3.55 3.95
ESRX 160826C00074000 C 08/26/16 74.0 3.05 3.50
ESRX 160826C00074500 C 08/26/16 74.5 2.55 2.81
ESRX 160826C00075000 C 08/26/16 75.0 2.15 2.35
ESRX 160826C00075500 C 08/26/16 75.5 1.65 1.90
ESRX 160826C00076000 C 08/26/16 76.0 1.25 1.41
ESRX 160826C00076500 C 08/26/16 76.5 0.87 0.96
ESRX 160826C00077000 C 08/26/16 77.0 0.54 0.60
ESRX 160826C00077500 C 08/26/16 77.5 0.30 0.34
ESRX 160826C00078000 C 08/26/16 78.0 0.15 0.17
ESRX 160826C00078500 C 08/26/16 78.5 0.07 0.10
ESRX 160826C00079000 C 08/26/16 79.0 0.03 0.05
ESRX 160826C00079500 C 08/26/16 79.5 0.01 0.04
ESRX 160826C00080000 C 08/26/16 80.0 0.00 0.10
ESRX 160826C00080500 C 08/26/16 80.5 0.00 0.13
ESRX 160826C00081000 C 08/26/16 81.0 0.00 0.12
ESRX 160826C00081500 C 08/26/16 81.5 0.00 0.05
ESRX 160826C00082000 C 08/26/16 82.0 0.00 0.05
ESRX 160826C00082500 C 08/26/16 82.5 0.00 0.12
ESRX 160826C00083000 C 08/26/16 83.0 0.00 0.12
ESRX 160826C00083500 C 08/26/16 83.5 0.00 1.10
ESRX 160826C00084000 C 08/26/16 84.0 0.00 1.15
ESRX 160826C00084500 C 08/26/16 84.5 0.00 1.15
ESRX 160826C00085000 C 08/26/16 85.0 0.00 0.12
ESRX 160826C00086000 C 08/26/16 86.0 0.00 1.10
ESRX 160826C00087000 C 08/26/16 87.0 0.00 0.95
ESRX 160826C00088000 C 08/26/16 88.0 0.00 1.10
ESRX 160826C00089000 C 08/26/16 89.0 0.00 1.10
ESRX 160826C00090000 C 08/26/16 90.0 0.00 1.10
ESRX 160826P00062500 P 08/26/16 62.5 0.00 0.36
ESRX 160826P00065000 P 08/26/16 65.0 0.00 1.17
ESRX 160826P00065500 P 08/26/16 65.5 0.00 1.35
ESRX 160826P00066000 P 08/26/16 66.0 0.00 1.35
ESRX 160826P00066500 P 08/26/16 66.5 0.00 1.35
ESRX 160826P00067000 P 08/26/16 67.0 0.00 0.50
ESRX 160826P00067500 P 08/26/16 67.5 0.00 0.50
ESRX 160826P00068000 P 08/26/16 68.0 0.00 0.50
ESRX 160826P00068500 P 08/26/16 68.5 0.00 0.16
ESRX 160826P00069000 P 08/26/16 69.0 0.00 0.50
ESRX 160826P00069500 P 08/26/16 69.5 0.00 0.16
ESRX 160826P00070000 P 08/26/16 70.0 0.00 0.25
ESRX 160826P00070500 P 08/26/16 70.5 0.00 0.13
ESRX 160826P00071000 P 08/26/16 71.0 0.00 0.13
ESRX 160826P00071500 P 08/26/16 71.5 0.01 0.12
ESRX 160826P00072000 P 08/26/16 72.0 0.01 0.03
ESRX 160826P00072500 P 08/26/16 72.5 0.01 0.03
ESRX 160826P00073000 P 08/26/16 73.0 0.02 0.04
ESRX 160826P00073500 P 08/26/16 73.5 0.02 0.04
ESRX 160826P00074000 P 08/26/16 74.0 0.03 0.05
ESRX 160826P00074500 P 08/26/16 74.5 0.03 0.06
ESRX 160826P00075000 P 08/26/16 75.0 0.05 0.08
ESRX 160826P00075500 P 08/26/16 75.5 0.08 0.10
ESRX 160826P00076000 P 08/26/16 76.0 0.13 0.16
ESRX 160826P00076500 P 08/26/16 76.5 0.23 0.25
ESRX 160826P00077000 P 08/26/16 77.0 0.39 0.43
ESRX 160826P00077500 P 08/26/16 77.5 0.62 0.70
ESRX 160826P00078000 P 08/26/16 78.0 0.96 1.09
ESRX 160826P00078500 P 08/26/16 78.5 1.35 1.47
ESRX 160826P00079000 P 08/26/16 79.0 1.68 1.95
ESRX 160826P00079500 P 08/26/16 79.5 2.26 2.43
ESRX 160826P00080000 P 08/26/16 80.0 2.63 3.05
ESRX 160826P00080500 P 08/26/16 80.5 3.10 3.50
ESRX 160826P00081000 P 08/26/16 81.0 3.55 4.00
ESRX 160826P00081500 P 08/26/16 81.5 4.05 4.55
ESRX 160826P00082000 P 08/26/16 82.0 4.55 5.05
ESRX 160826P00082500 P 08/26/16 82.5 5.05 5.55
ESRX 160826P00083000 P 08/26/16 83.0 5.55 6.05
ESRX 160826P00083500 P 08/26/16 83.5 6.05 6.55
ESRX 160826P00084000 P 08/26/16 84.0 6.55 7.05
ESRX 160826P00084500 P 08/26/16 84.5 6.95 7.50
ESRX 160826P00085000 P 08/26/16 85.0 7.50 8.00
ESRX 160826P00086000 P 08/26/16 86.0 8.50 9.05
ESRX 160826P00087000 P 08/26/16 87.0 9.55 10.10
ESRX 160826P00088000 P 08/26/16 88.0 10.50 11.05
ESRX 160826P00089000 P 08/26/16 89.0 11.55 12.10
ESRX 160826P00090000 P 08/26/16 90.0 12.45 13.10
ESRX 160902C00062500 C 09/02/16 62.5 14.45 15.00
ESRX 160902C00065000 C 09/02/16 65.0 12.00 12.45
ESRX 160902C00067500 C 09/02/16 67.5 9.50 10.05
ESRX 160902C00068000 C 09/02/16 68.0 9.00 9.45
ESRX 160902C00068500 C 09/02/16 68.5 8.50 8.95
ESRX 160902C00069000 C 09/02/16 69.0 8.00 8.50
ESRX 160902C00069500 C 09/02/16 69.5 7.55 7.95
ESRX 160902C00070000 C 09/02/16 70.0 7.05 7.50
ESRX 160902C00070500 C 09/02/16 70.5 6.60 6.95
ESRX 160902C00071000 C 09/02/16 71.0 6.05 6.50
ESRX 160902C00071500 C 09/02/16 71.5 5.55 6.00
ESRX 160902C00072000 C 09/02/16 72.0 5.10 5.50
ESRX 160902C00072500 C 09/02/16 72.5 4.60 5.10
ESRX 160902C00073000 C 09/02/16 73.0 4.10 4.50
ESRX 160902C00073500 C 09/02/16 73.5 3.65 4.05
ESRX 160902C00074000 C 09/02/16 74.0 3.20 3.55
ESRX 160902C00074500 C 09/02/16 74.5 2.75 3.05
ESRX 160902C00075000 C 09/02/16 75.0 2.36 2.55
ESRX 160902C00075500 C 09/02/16 75.5 1.97 2.09
ESRX 160902C00076000 C 09/02/16 76.0 1.57 1.69
ESRX 160902C00076500 C 09/02/16 76.5 1.22 1.31
ESRX 160902C00077000 C 09/02/16 77.0 0.93 0.99
ESRX 160902C00077500 C 09/02/16 77.5 0.67 0.71
ESRX 160902C00078000 C 09/02/16 78.0 0.46 0.49
ESRX 160902C00078500 C 09/02/16 78.5 0.30 0.33
ESRX 160902C00079000 C 09/02/16 79.0 0.19 0.21
ESRX 160902C00079500 C 09/02/16 79.5 0.11 0.13
ESRX 160902C00080000 C 09/02/16 80.0 0.07 0.09
ESRX 160902C00080500 C 09/02/16 80.5 0.04 0.06
ESRX 160902C00081000 C 09/02/16 81.0 0.03 0.04
ESRX 160902C00081500 C 09/02/16 81.5 0.01 0.05
ESRX 160902C00082000 C 09/02/16 82.0 0.00 0.12
ESRX 160902C00082500 C 09/02/16 82.5 0.00 0.12
ESRX 160902C00083000 C 09/02/16 83.0 0.00 0.12
ESRX 160902C00083500 C 09/02/16 83.5 0.00 0.12
ESRX 160902C00084000 C 09/02/16 84.0 0.00 0.12
ESRX 160902C00084500 C 09/02/16 84.5 0.00 0.12
ESRX 160902C00085000 C 09/02/16 85.0 0.00 0.12
ESRX 160902C00085500 C 09/02/16 85.5 0.00 0.12
ESRX 160902C00086000 C 09/02/16 86.0 0.00 0.12
ESRX 160902C00086500 C 09/02/16 86.5 0.00 0.12
ESRX 160902C00087000 C 09/02/16 87.0 0.00 0.12
ESRX 160902C00088000 C 09/02/16 88.0 0.00 0.12
ESRX 160902C00089000 C 09/02/16 89.0 0.00 0.12
ESRX 160902C00090000 C 09/02/16 90.0 0.00 0.12
ESRX 160902P00062500 P 09/02/16 62.5 0.00 0.02
ESRX 160902P00065000 P 09/02/16 65.0 0.00 0.50
ESRX 160902P00067500 P 09/02/16 67.5 0.00 0.50
ESRX 160902P00068000 P 09/02/16 68.0 0.00 0.20
ESRX 160902P00068500 P 09/02/16 68.5 0.00 0.08
ESRX 160902P00069000 P 09/02/16 69.0 0.01 0.12
ESRX 160902P00069500 P 09/02/16 69.5 0.01 0.03
ESRX 160902P00070000 P 09/02/16 70.0 0.02 0.12
ESRX 160902P00070500 P 09/02/16 70.5 0.01 0.04
ESRX 160902P00071000 P 09/02/16 71.0 0.03 0.05
ESRX 160902P00071500 P 09/02/16 71.5 0.04 0.06
ESRX 160902P00072000 P 09/02/16 72.0 0.05 0.07
ESRX 160902P00072500 P 09/02/16 72.5 0.07 0.08
ESRX 160902P00073000 P 09/02/16 73.0 0.09 0.10
ESRX 160902P00073500 P 09/02/16 73.5 0.11 0.15
ESRX 160902P00074000 P 09/02/16 74.0 0.15 0.18
ESRX 160902P00074500 P 09/02/16 74.5 0.19 0.23
ESRX 160902P00075000 P 09/02/16 75.0 0.25 0.27
ESRX 160902P00075500 P 09/02/16 75.5 0.33 0.37
ESRX 160902P00076000 P 09/02/16 76.0 0.44 0.48
ESRX 160902P00076500 P 09/02/16 76.5 0.58 0.62
ESRX 160902P00077000 P 09/02/16 77.0 0.76 0.81
ESRX 160902P00077500 P 09/02/16 77.5 0.99 1.06
ESRX 160902P00078000 P 09/02/16 78.0 1.26 1.37
ESRX 160902P00078500 P 09/02/16 78.5 1.59 1.73
ESRX 160902P00079000 P 09/02/16 79.0 1.94 2.08
ESRX 160902P00079500 P 09/02/16 79.5 2.37 2.55
ESRX 160902P00080000 P 09/02/16 80.0 2.73 3.05
ESRX 160902P00080500 P 09/02/16 80.5 3.15 3.55
ESRX 160902P00081000 P 09/02/16 81.0 3.60 4.00
ESRX 160902P00081500 P 09/02/16 81.5 4.05 4.55
ESRX 160902P00082000 P 09/02/16 82.0 4.55 5.05
ESRX 160902P00082500 P 09/02/16 82.5 5.00 5.50
ESRX 160902P00083000 P 09/02/16 83.0 5.45 6.00
ESRX 160902P00083500 P 09/02/16 83.5 6.00 6.50
ESRX 160902P00084000 P 09/02/16 84.0 6.45 7.00
ESRX 160902P00084500 P 09/02/16 84.5 6.95 7.50
ESRX 160902P00085000 P 09/02/16 85.0 7.45 8.05
ESRX 160902P00085500 P 09/02/16 85.5 7.95 8.55
ESRX 160902P00086000 P 09/02/16 86.0 8.45 9.05
ESRX 160902P00086500 P 09/02/16 86.5 8.95 9.50
ESRX 160902P00087000 P 09/02/16 87.0 9.45 10.10
ESRX 160902P00088000 P 09/02/16 88.0 10.45 11.05
ESRX 160902P00089000 P 09/02/16 89.0 11.45 12.10
ESRX 160902P00090000 P 09/02/16 90.0 12.50 13.10
ESRX 160909C00062500 C 09/09/16 62.5 14.50 15.00
ESRX 160909C00065000 C 09/09/16 65.0 12.00 12.50
ESRX 160909C00067500 C 09/09/16 67.5 9.50 10.05
ESRX 160909C00068000 C 09/09/16 68.0 9.10 9.50
ESRX 160909C00068500 C 09/09/16 68.5 8.55 9.00
ESRX 160909C00069000 C 09/09/16 69.0 8.05 8.50
ESRX 160909C00069500 C 09/09/16 69.5 7.60 8.00
ESRX 160909C00070000 C 09/09/16 70.0 7.10 7.60
ESRX 160909C00070500 C 09/09/16 70.5 6.60 7.00
ESRX 160909C00071000 C 09/09/16 71.0 6.15 6.55
ESRX 160909C00071500 C 09/09/16 71.5 5.65 6.05
ESRX 160909C00072000 C 09/09/16 72.0 5.15 5.55
ESRX 160909C00072500 C 09/09/16 72.5 4.70 5.15
ESRX 160909C00073000 C 09/09/16 73.0 4.25 4.60
ESRX 160909C00073500 C 09/09/16 73.5 3.80 4.15
ESRX 160909C00074000 C 09/09/16 74.0 3.35 3.70
ESRX 160909C00074500 C 09/09/16 74.5 2.98 3.15
ESRX 160909C00075000 C 09/09/16 75.0 2.56 2.70
ESRX 160909C00075500 C 09/09/16 75.5 2.16 2.31
ESRX 160909C00076000 C 09/09/16 76.0 1.81 1.92
ESRX 160909C00076500 C 09/09/16 76.5 1.48 1.57
ESRX 160909C00077000 C 09/09/16 77.0 1.19 1.25
ESRX 160909C00077500 C 09/09/16 77.5 0.93 0.98
ESRX 160909C00078000 C 09/09/16 78.0 0.70 0.74
ESRX 160909C00078500 C 09/09/16 78.5 0.52 0.55
ESRX 160909C00079000 C 09/09/16 79.0 0.37 0.40
ESRX 160909C00079500 C 09/09/16 79.5 0.25 0.31
ESRX 160909C00080000 C 09/09/16 80.0 0.17 0.22
ESRX 160909C00080500 C 09/09/16 80.5 0.11 0.17
ESRX 160909C00081000 C 09/09/16 81.0 0.03 0.13
ESRX 160909C00081500 C 09/09/16 81.5 0.00 0.10
ESRX 160909C00082000 C 09/09/16 82.0 0.00 0.11
ESRX 160909C00082500 C 09/09/16 82.5 0.00 0.10
ESRX 160909C00083000 C 09/09/16 83.0 0.00 0.12
ESRX 160909C00083500 C 09/09/16 83.5 0.00 0.12
ESRX 160909C00084000 C 09/09/16 84.0 0.00 0.12
ESRX 160909C00084500 C 09/09/16 84.5 0.00 0.12
ESRX 160909C00085000 C 09/09/16 85.0 0.00 0.12
ESRX 160909C00086000 C 09/09/16 86.0 0.00 0.12
ESRX 160909C00087000 C 09/09/16 87.0 0.00 0.12
ESRX 160909C00087500 C 09/09/16 87.5 0.00 0.12
ESRX 160909C00088000 C 09/09/16 88.0 0.00 0.12
ESRX 160909C00089000 C 09/09/16 89.0 0.00 0.12
ESRX 160909C00090000 C 09/09/16 90.0 0.00 0.12
ESRX 160909P00062500 P 09/09/16 62.5 0.00 0.50
ESRX 160909P00065000 P 09/09/16 65.0 0.00 0.50
ESRX 160909P00067500 P 09/09/16 67.5 0.00 0.50
ESRX 160909P00068000 P 09/09/16 68.0 0.00 0.50
ESRX 160909P00068500 P 09/09/16 68.5 0.00 0.11
ESRX 160909P00069000 P 09/09/16 69.0 0.00 0.50
ESRX 160909P00069500 P 09/09/16 69.5 0.00 0.16
ESRX 160909P00070000 P 09/09/16 70.0 0.00 0.50
ESRX 160909P00070500 P 09/09/16 70.5 0.00 0.50
ESRX 160909P00071000 P 09/09/16 71.0 0.00 0.50
ESRX 160909P00071500 P 09/09/16 71.5 0.00 0.34
ESRX 160909P00072000 P 09/09/16 72.0 0.02 0.35
ESRX 160909P00072500 P 09/09/16 72.5 0.10 0.29
ESRX 160909P00073000 P 09/09/16 73.0 0.15 0.25
ESRX 160909P00073500 P 09/09/16 73.5 0.21 0.26
ESRX 160909P00074000 P 09/09/16 74.0 0.26 0.32
ESRX 160909P00074500 P 09/09/16 74.5 0.34 0.39
ESRX 160909P00075000 P 09/09/16 75.0 0.43 0.48
ESRX 160909P00075500 P 09/09/16 75.5 0.53 0.58
ESRX 160909P00076000 P 09/09/16 76.0 0.66 0.71
ESRX 160909P00076500 P 09/09/16 76.5 0.83 0.88
ESRX 160909P00077000 P 09/09/16 77.0 1.02 1.08
ESRX 160909P00077500 P 09/09/16 77.5 1.24 1.32
ESRX 160909P00078000 P 09/09/16 78.0 1.50 1.60
ESRX 160909P00078500 P 09/09/16 78.5 1.80 1.91
ESRX 160909P00079000 P 09/09/16 79.0 2.12 2.28
ESRX 160909P00079500 P 09/09/16 79.5 2.53 2.67
ESRX 160909P00080000 P 09/09/16 80.0 2.91 3.15
ESRX 160909P00080500 P 09/09/16 80.5 3.20 3.60
ESRX 160909P00081000 P 09/09/16 81.0 3.60 4.05
ESRX 160909P00081500 P 09/09/16 81.5 4.15 4.60
ESRX 160909P00082000 P 09/09/16 82.0 4.55 5.05
ESRX 160909P00082500 P 09/09/16 82.5 5.05 5.55
ESRX 160909P00083000 P 09/09/16 83.0 5.55 6.00
ESRX 160909P00083500 P 09/09/16 83.5 6.00 6.50
ESRX 160909P00084000 P 09/09/16 84.0 6.50 7.05
ESRX 160909P00084500 P 09/09/16 84.5 6.95 7.55
ESRX 160909P00085000 P 09/09/16 85.0 7.45 8.00
ESRX 160909P00086000 P 09/09/16 86.0 8.45 9.05
ESRX 160909P00087000 P 09/09/16 87.0 9.50 10.05
ESRX 160909P00087500 P 09/09/16 87.5 10.00 10.55
ESRX 160909P00088000 P 09/09/16 88.0 10.45 11.05
ESRX 160909P00089000 P 09/09/16 89.0 11.50 12.05
ESRX 160909P00090000 P 09/09/16 90.0 12.50 13.10
ESRX 160916C00040000 C 09/16/16 40.0 36.85 37.60
ESRX 160916C00042500 C 09/16/16 42.5 34.35 35.40
ESRX 160916C00045000 C 09/16/16 45.0 30.40 32.70
ESRX 160916C00047500 C 09/16/16 47.5 29.45 30.10
ESRX 160916C00050000 C 09/16/16 50.0 26.95 27.55
ESRX 160916C00055000 C 09/16/16 55.0 21.95 22.55
ESRX 160916C00057500 C 09/16/16 57.5 19.45 20.05
ESRX 160916C00060000 C 09/16/16 60.0 17.05 17.50
ESRX 160916C00062500 C 09/16/16 62.5 14.55 14.95
ESRX 160916C00063000 C 09/16/16 63.0 14.05 14.45
ESRX 160916C00064000 C 09/16/16 64.0 13.05 13.45
ESRX 160916C00065000 C 09/16/16 65.0 12.05 12.50
ESRX 160916C00065500 C 09/16/16 65.5 11.60 11.95
ESRX 160916C00066000 C 09/16/16 66.0 11.10 11.45
ESRX 160916C00066500 C 09/16/16 66.5 10.60 10.95
ESRX 160916C00067000 C 09/16/16 67.0 10.10 10.45
ESRX 160916C00067500 C 09/16/16 67.5 9.60 10.00
ESRX 160916C00068000 C 09/16/16 68.0 9.10 9.50
ESRX 160916C00068500 C 09/16/16 68.5 8.60 9.10
ESRX 160916C00069000 C 09/16/16 69.0 8.15 8.50
ESRX 160916C00069500 C 09/16/16 69.5 7.65 8.05
ESRX 160916C00070000 C 09/16/16 70.0 7.20 7.55
ESRX 160916C00070500 C 09/16/16 70.5 6.70 7.05
ESRX 160916C00071000 C 09/16/16 71.0 6.20 6.60
ESRX 160916C00071500 C 09/16/16 71.5 5.75 6.10
ESRX 160916C00072000 C 09/16/16 72.0 5.25 5.70
ESRX 160916C00072500 C 09/16/16 72.5 4.85 5.20
ESRX 160916C00073000 C 09/16/16 73.0 4.40 4.75
ESRX 160916C00073500 C 09/16/16 73.5 4.00 4.30
ESRX 160916C00074000 C 09/16/16 74.0 3.60 3.85
ESRX 160916C00074500 C 09/16/16 74.5 3.20 3.45
ESRX 160916C00075000 C 09/16/16 75.0 2.83 2.91
ESRX 160916C00075500 C 09/16/16 75.5 2.44 2.51
ESRX 160916C00076000 C 09/16/16 76.0 2.10 2.16
ESRX 160916C00076500 C 09/16/16 76.5 1.77 1.83
ESRX 160916C00077000 C 09/16/16 77.0 1.50 1.53
ESRX 160916C00077500 C 09/16/16 77.5 1.22 1.26
ESRX 160916C00078000 C 09/16/16 78.0 0.98 1.02
ESRX 160916C00078500 C 09/16/16 78.5 0.77 0.81
ESRX 160916C00079000 C 09/16/16 79.0 0.60 0.64
ESRX 160916C00079500 C 09/16/16 79.5 0.46 0.49
ESRX 160916C00080000 C 09/16/16 80.0 0.35 0.38
ESRX 160916C00080500 C 09/16/16 80.5 0.26 0.28
ESRX 160916C00081000 C 09/16/16 81.0 0.19 0.21
ESRX 160916C00081500 C 09/16/16 81.5 0.14 0.16
ESRX 160916C00082000 C 09/16/16 82.0 0.09 0.12
ESRX 160916C00082500 C 09/16/16 82.5 0.07 0.09
ESRX 160916C00083000 C 09/16/16 83.0 0.06 0.07
ESRX 160916C00083500 C 09/16/16 83.5 0.03 0.06
ESRX 160916C00084000 C 09/16/16 84.0 0.02 0.05
ESRX 160916C00085000 C 09/16/16 85.0 0.00 0.05
ESRX 160916C00086000 C 09/16/16 86.0 0.00 0.05
ESRX 160916C00087000 C 09/16/16 87.0 0.00 0.05
ESRX 160916C00087500 C 09/16/16 87.5 0.00 0.05
ESRX 160916C00088000 C 09/16/16 88.0 0.00 0.05
ESRX 160916C00089000 C 09/16/16 89.0 0.00 0.05
ESRX 160916C00090000 C 09/16/16 90.0 0.00 0.05
ESRX 160916C00091000 C 09/16/16 91.0 0.00 0.04
ESRX 160916C00092500 C 09/16/16 92.5 0.00 0.04
ESRX 160916C00095000 C 09/16/16 95.0 0.00 0.04
ESRX 160916C00100000 C 09/16/16 100.0 0.00 0.04
ESRX 160916C00105000 C 09/16/16 105.0 0.00 0.04
ESRX 160916C00110000 C 09/16/16 110.0 0.00 0.04
ESRX 160916C00115000 C 09/16/16 115.0 0.00 0.04
ESRX 160916C00120000 C 09/16/16 120.0 0.00 0.13
ESRX 160916P00040000 P 09/16/16 40.0 0.00 0.04
ESRX 160916P00042500 P 09/16/16 42.5 0.00 0.04
ESRX 160916P00045000 P 09/16/16 45.0 0.00 0.04
ESRX 160916P00047500 P 09/16/16 47.5 0.00 0.04
ESRX 160916P00050000 P 09/16/16 50.0 0.00 0.04
ESRX 160916P00055000 P 09/16/16 55.0 0.00 0.04
ESRX 160916P00057500 P 09/16/16 57.5 0.00 0.04
ESRX 160916P00060000 P 09/16/16 60.0 0.00 0.05
ESRX 160916P00062500 P 09/16/16 62.5 0.00 0.06
ESRX 160916P00063000 P 09/16/16 63.0 0.00 0.06
ESRX 160916P00064000 P 09/16/16 64.0 0.01 0.03
ESRX 160916P00065000 P 09/16/16 65.0 0.02 0.04
ESRX 160916P00065500 P 09/16/16 65.5 0.02 0.04
ESRX 160916P00066000 P 09/16/16 66.0 0.03 0.05
ESRX 160916P00066500 P 09/16/16 66.5 0.04 0.05
ESRX 160916P00067000 P 09/16/16 67.0 0.04 0.06
ESRX 160916P00067500 P 09/16/16 67.5 0.05 0.07
ESRX 160916P00068000 P 09/16/16 68.0 0.06 0.08
ESRX 160916P00068500 P 09/16/16 68.5 0.08 0.09
ESRX 160916P00069000 P 09/16/16 69.0 0.09 0.11
ESRX 160916P00069500 P 09/16/16 69.5 0.11 0.13
ESRX 160916P00070000 P 09/16/16 70.0 0.12 0.15
ESRX 160916P00070500 P 09/16/16 70.5 0.14 0.17
ESRX 160916P00071000 P 09/16/16 71.0 0.16 0.19
ESRX 160916P00071500 P 09/16/16 71.5 0.20 0.23
ESRX 160916P00072000 P 09/16/16 72.0 0.24 0.27
ESRX 160916P00072500 P 09/16/16 72.5 0.29 0.32
ESRX 160916P00073000 P 09/16/16 73.0 0.34 0.37
ESRX 160916P00073500 P 09/16/16 73.5 0.40 0.43
ESRX 160916P00074000 P 09/16/16 74.0 0.48 0.51
ESRX 160916P00074500 P 09/16/16 74.5 0.57 0.60
ESRX 160916P00075000 P 09/16/16 75.0 0.67 0.70
ESRX 160916P00075500 P 09/16/16 75.5 0.80 0.82
ESRX 160916P00076000 P 09/16/16 76.0 0.94 0.98
ESRX 160916P00076500 P 09/16/16 76.5 1.10 1.15
ESRX 160916P00077000 P 09/16/16 77.0 1.31 1.35
ESRX 160916P00077500 P 09/16/16 77.5 1.54 1.58
ESRX 160916P00078000 P 09/16/16 78.0 1.77 1.85
ESRX 160916P00078500 P 09/16/16 78.5 2.05 2.14
ESRX 160916P00079000 P 09/16/16 79.0 2.38 2.50
ESRX 160916P00079500 P 09/16/16 79.5 2.74 2.88
ESRX 160916P00080000 P 09/16/16 80.0 3.00 3.25
ESRX 160916P00080500 P 09/16/16 80.5 3.50 3.70
ESRX 160916P00081000 P 09/16/16 81.0 3.80 4.10
ESRX 160916P00081500 P 09/16/16 81.5 4.25 4.60
ESRX 160916P00082000 P 09/16/16 82.0 4.65 5.10
ESRX 160916P00082500 P 09/16/16 82.5 5.15 5.50
ESRX 160916P00083000 P 09/16/16 83.0 5.65 6.00
ESRX 160916P00083500 P 09/16/16 83.5 6.10 6.50
ESRX 160916P00084000 P 09/16/16 84.0 6.50 7.00
ESRX 160916P00085000 P 09/16/16 85.0 7.45 8.00
ESRX 160916P00086000 P 09/16/16 86.0 8.45 9.00
ESRX 160916P00087000 P 09/16/16 87.0 9.45 10.05
ESRX 160916P00087500 P 09/16/16 87.5 10.00 10.50
ESRX 160916P00088000 P 09/16/16 88.0 10.45 11.00
ESRX 160916P00089000 P 09/16/16 89.0 11.45 12.10
ESRX 160916P00090000 P 09/16/16 90.0 12.50 13.10
ESRX 160916P00091000 P 09/16/16 91.0 13.45 14.10
ESRX 160916P00092500 P 09/16/16 92.5 14.95 15.60
ESRX 160916P00095000 P 09/16/16 95.0 17.45 18.05
ESRX 160916P00100000 P 09/16/16 100.0 22.45 23.10
ESRX 160916P00105000 P 09/16/16 105.0 27.50 28.05
ESRX 160916P00110000 P 09/16/16 110.0 32.50 33.10
ESRX 160916P00115000 P 09/16/16 115.0 37.50 38.10
ESRX 160916P00120000 P 09/16/16 120.0 42.45 43.10
ESRX 160923C00062500 C 09/23/16 62.5 14.55 15.05
ESRX 160923C00065000 C 09/23/16 65.0 12.10 12.55
ESRX 160923C00067500 C 09/23/16 67.5 9.65 10.15
ESRX 160923C00068000 C 09/23/16 68.0 9.20 9.70
ESRX 160923C00068500 C 09/23/16 68.5 8.70 9.15
ESRX 160923C00069000 C 09/23/16 69.0 8.20 8.70
ESRX 160923C00069500 C 09/23/16 69.5 7.75 8.20
ESRX 160923C00070000 C 09/23/16 70.0 7.25 7.75
ESRX 160923C00070500 C 09/23/16 70.5 6.75 7.20
ESRX 160923C00071000 C 09/23/16 71.0 6.30 6.80
ESRX 160923C00071500 C 09/23/16 71.5 5.85 6.25
ESRX 160923C00072000 C 09/23/16 72.0 5.40 5.80
ESRX 160923C00072500 C 09/23/16 72.5 5.00 5.35
ESRX 160923C00073000 C 09/23/16 73.0 4.55 4.90
ESRX 160923C00073500 C 09/23/16 73.5 4.10 4.50
ESRX 160923C00074000 C 09/23/16 74.0 3.70 4.05
ESRX 160923C00074500 C 09/23/16 74.5 3.30 3.65
ESRX 160923C00075000 C 09/23/16 75.0 3.00 3.25
ESRX 160923C00075500 C 09/23/16 75.5 2.66 2.78
ESRX 160923C00076000 C 09/23/16 76.0 2.32 2.43
ESRX 160923C00076500 C 09/23/16 76.5 2.01 2.09
ESRX 160923C00077000 C 09/23/16 77.0 1.72 1.79
ESRX 160923C00077500 C 09/23/16 77.5 1.46 1.52
ESRX 160923C00078000 C 09/23/16 78.0 1.21 1.26
ESRX 160923C00078500 C 09/23/16 78.5 0.99 1.04
ESRX 160923C00079000 C 09/23/16 79.0 0.80 0.84
ESRX 160923C00079500 C 09/23/16 79.5 0.64 0.68
ESRX 160923C00080000 C 09/23/16 80.0 0.50 0.54
ESRX 160923C00080500 C 09/23/16 80.5 0.39 0.45
ESRX 160923C00081000 C 09/23/16 81.0 0.28 0.35
ESRX 160923C00081500 C 09/23/16 81.5 0.21 0.27
ESRX 160923C00082000 C 09/23/16 82.0 0.06 0.44
ESRX 160923C00082500 C 09/23/16 82.5 0.00 0.50
ESRX 160923C00083000 C 09/23/16 83.0 0.00 0.50
ESRX 160923C00083500 C 09/23/16 83.5 0.00 0.50
ESRX 160923C00085000 C 09/23/16 85.0 0.00 0.21
ESRX 160923C00087500 C 09/23/16 87.5 0.00 0.12
ESRX 160923P00062500 P 09/23/16 62.5 0.00 0.50
ESRX 160923P00065000 P 09/23/16 65.0 0.00 0.42
ESRX 160923P00067500 P 09/23/16 67.5 0.00 0.50
ESRX 160923P00068000 P 09/23/16 68.0 0.00 0.50
ESRX 160923P00068500 P 09/23/16 68.5 0.00 0.50
ESRX 160923P00069000 P 09/23/16 69.0 0.00 0.47
ESRX 160923P00069500 P 09/23/16 69.5 0.01 0.43
ESRX 160923P00070000 P 09/23/16 70.0 0.05 0.43
ESRX 160923P00070500 P 09/23/16 70.5 0.10 0.41
ESRX 160923P00071000 P 09/23/16 71.0 0.21 0.37
ESRX 160923P00071500 P 09/23/16 71.5 0.28 0.34
ESRX 160923P00072000 P 09/23/16 72.0 0.32 0.39
ESRX 160923P00072500 P 09/23/16 72.5 0.38 0.45
ESRX 160923P00073000 P 09/23/16 73.0 0.45 0.52
ESRX 160923P00073500 P 09/23/16 73.5 0.54 0.59
ESRX 160923P00074000 P 09/23/16 74.0 0.63 0.68
ESRX 160923P00074500 P 09/23/16 74.5 0.74 0.79
ESRX 160923P00075000 P 09/23/16 75.0 0.86 0.91
ESRX 160923P00075500 P 09/23/16 75.5 1.00 1.05
ESRX 160923P00076000 P 09/23/16 76.0 1.16 1.21
ESRX 160923P00076500 P 09/23/16 76.5 1.33 1.39
ESRX 160923P00077000 P 09/23/16 77.0 1.53 1.60
ESRX 160923P00077500 P 09/23/16 77.5 1.76 1.83
ESRX 160923P00078000 P 09/23/16 78.0 2.00 2.09
ESRX 160923P00078500 P 09/23/16 78.5 2.27 2.37
ESRX 160923P00079000 P 09/23/16 79.0 2.56 2.69
ESRX 160923P00079500 P 09/23/16 79.5 2.88 3.10
ESRX 160923P00080000 P 09/23/16 80.0 3.10 3.45
ESRX 160923P00080500 P 09/23/16 80.5 3.50 3.85
ESRX 160923P00081000 P 09/23/16 81.0 3.90 4.25
ESRX 160923P00081500 P 09/23/16 81.5 4.30 4.70
ESRX 160923P00082000 P 09/23/16 82.0 4.75 5.15
ESRX 160923P00082500 P 09/23/16 82.5 5.15 5.60
ESRX 160923P00083000 P 09/23/16 83.0 5.70 6.10
ESRX 160923P00083500 P 09/23/16 83.5 6.15 6.55
ESRX 160923P00085000 P 09/23/16 85.0 7.55 8.05
ESRX 160923P00087500 P 09/23/16 87.5 10.05 10.50
ESRX 160930C00065000 C 09/30/16 65.0 12.10 12.65
ESRX 160930C00067500 C 09/30/16 67.5 9.70 10.20
ESRX 160930C00068000 C 09/30/16 68.0 9.25 9.65
ESRX 160930C00068500 C 09/30/16 68.5 8.75 9.25
ESRX 160930C00069000 C 09/30/16 69.0 8.25 8.70
ESRX 160930C00069500 C 09/30/16 69.5 7.80 8.20
ESRX 160930C00070000 C 09/30/16 70.0 7.30 7.75
ESRX 160930C00070500 C 09/30/16 70.5 6.90 7.25
ESRX 160930C00071000 C 09/30/16 71.0 6.40 6.80
ESRX 160930C00071500 C 09/30/16 71.5 6.00 6.35
ESRX 160930C00072000 C 09/30/16 72.0 5.50 5.95
ESRX 160930C00072500 C 09/30/16 72.5 5.10 5.45
ESRX 160930C00073000 C 09/30/16 73.0 4.70 5.05
ESRX 160930C00073500 C 09/30/16 73.5 4.30 4.60
ESRX 160930C00074000 C 09/30/16 74.0 3.80 4.20
ESRX 160930C00074500 C 09/30/16 74.5 3.45 3.80
ESRX 160930C00075000 C 09/30/16 75.0 3.10 3.40
ESRX 160930C00075500 C 09/30/16 75.5 2.82 3.05
ESRX 160930C00076000 C 09/30/16 76.0 2.49 2.58
ESRX 160930C00076500 C 09/30/16 76.5 2.17 2.25
ESRX 160930C00077000 C 09/30/16 77.0 1.89 1.95
ESRX 160930C00077500 C 09/30/16 77.5 1.62 1.67
ESRX 160930C00078000 C 09/30/16 78.0 1.36 1.41
ESRX 160930C00078500 C 09/30/16 78.5 1.14 1.18
ESRX 160930C00079000 C 09/30/16 79.0 0.94 0.98
ESRX 160930C00079500 C 09/30/16 79.5 0.77 0.82
ESRX 160930C00080000 C 09/30/16 80.0 0.62 0.67
ESRX 160930C00080500 C 09/30/16 80.5 0.50 0.55
ESRX 160930C00081000 C 09/30/16 81.0 0.39 0.45
ESRX 160930C00081500 C 09/30/16 81.5 0.29 0.35
ESRX 160930C00082000 C 09/30/16 82.0 0.22 0.32
ESRX 160930C00082500 C 09/30/16 82.5 0.06 0.43
ESRX 160930C00083000 C 09/30/16 83.0 0.00 0.49
ESRX 160930C00085000 C 09/30/16 85.0 0.00 0.21
ESRX 160930P00065000 P 09/30/16 65.0 0.00 0.50
ESRX 160930P00067500 P 09/30/16 67.5 0.01 0.50
ESRX 160930P00068000 P 09/30/16 68.0 0.00 1.40
ESRX 160930P00068500 P 09/30/16 68.5 0.02 0.46
ESRX 160930P00069000 P 09/30/16 69.0 0.07 0.43
ESRX 160930P00069500 P 09/30/16 69.5 0.11 0.41
ESRX 160930P00070000 P 09/30/16 70.0 0.20 0.44
ESRX 160930P00070500 P 09/30/16 70.5 0.29 0.38
ESRX 160930P00071000 P 09/30/16 71.0 0.33 0.39
ESRX 160930P00071500 P 09/30/16 71.5 0.37 0.44
ESRX 160930P00072000 P 09/30/16 72.0 0.42 0.49
ESRX 160930P00072500 P 09/30/16 72.5 0.49 0.55
ESRX 160930P00073000 P 09/30/16 73.0 0.58 0.63
ESRX 160930P00073500 P 09/30/16 73.5 0.67 0.72
ESRX 160930P00074000 P 09/30/16 74.0 0.76 0.81
ESRX 160930P00074500 P 09/30/16 74.5 0.87 0.92
ESRX 160930P00075000 P 09/30/16 75.0 1.01 1.06
ESRX 160930P00075500 P 09/30/16 75.5 1.15 1.20
ESRX 160930P00076000 P 09/30/16 76.0 1.30 1.35
ESRX 160930P00076500 P 09/30/16 76.5 1.48 1.54
ESRX 160930P00077000 P 09/30/16 77.0 1.68 1.74
ESRX 160930P00077500 P 09/30/16 77.5 1.91 1.98
ESRX 160930P00078000 P 09/30/16 78.0 2.14 2.22
ESRX 160930P00078500 P 09/30/16 78.5 2.40 2.51
ESRX 160930P00079000 P 09/30/16 79.0 2.69 2.81
ESRX 160930P00079500 P 09/30/16 79.5 3.00 3.25
ESRX 160930P00080000 P 09/30/16 80.0 3.25 3.60
ESRX 160930P00080500 P 09/30/16 80.5 3.55 3.95
ESRX 160930P00081000 P 09/30/16 81.0 3.95 4.30
ESRX 160930P00081500 P 09/30/16 81.5 4.35 4.75
ESRX 160930P00082000 P 09/30/16 82.0 4.75 5.20
ESRX 160930P00082500 P 09/30/16 82.5 5.25 5.65
ESRX 160930P00083000 P 09/30/16 83.0 5.70 6.10
ESRX 160930P00085000 P 09/30/16 85.0 7.50 8.00
ESRX 161021C00040000 C 10/21/16 40.0 36.95 37.60
ESRX 161021C00042500 C 10/21/16 42.5 34.45 35.10
ESRX 161021C00045000 C 10/21/16 45.0 32.00 32.55
ESRX 161021C00050000 C 10/21/16 50.0 27.05 27.60
ESRX 161021C00055000 C 10/21/16 55.0 22.10 22.50
ESRX 161021C00060000 C 10/21/16 60.0 17.10 17.55
ESRX 161021C00065000 C 10/21/16 65.0 12.30 12.70
ESRX 161021C00067500 C 10/21/16 67.5 9.85 10.30
ESRX 161021C00070000 C 10/21/16 70.0 7.65 8.00
ESRX 161021C00072500 C 10/21/16 72.5 5.50 5.85
ESRX 161021C00075000 C 10/21/16 75.0 3.70 3.80
ESRX 161021C00077500 C 10/21/16 77.5 2.16 2.19
ESRX 161021C00080000 C 10/21/16 80.0 1.08 1.12
ESRX 161021C00082500 C 10/21/16 82.5 0.45 0.48
ESRX 161021C00085000 C 10/21/16 85.0 0.17 0.19
ESRX 161021C00087500 C 10/21/16 87.5 0.06 0.08
ESRX 161021C00090000 C 10/21/16 90.0 0.00 0.05
ESRX 161021C00095000 C 10/21/16 95.0 0.00 0.05
ESRX 161021C00100000 C 10/21/16 100.0 0.00 0.05
ESRX 161021C00105000 C 10/21/16 105.0 0.00 0.04
ESRX 161021C00110000 C 10/21/16 110.0 0.00 0.04
ESRX 161021C00115000 C 10/21/16 115.0 0.00 0.04
ESRX 161021P00040000 P 10/21/16 40.0 0.00 0.05
ESRX 161021P00042500 P 10/21/16 42.5 0.00 0.05
ESRX 161021P00045000 P 10/21/16 45.0 0.00 0.05
ESRX 161021P00050000 P 10/21/16 50.0 0.00 0.07
ESRX 161021P00055000 P 10/21/16 55.0 0.05 0.06
ESRX 161021P00060000 P 10/21/16 60.0 0.10 0.12
ESRX 161021P00065000 P 10/21/16 65.0 0.21 0.24
ESRX 161021P00067500 P 10/21/16 67.5 0.34 0.37
ESRX 161021P00070000 P 10/21/16 70.0 0.55 0.58
ESRX 161021P00072500 P 10/21/16 72.5 0.91 0.94
ESRX 161021P00075000 P 10/21/16 75.0 1.49 1.52
ESRX 161021P00077500 P 10/21/16 77.5 2.43 2.50
ESRX 161021P00080000 P 10/21/16 80.0 3.75 3.95
ESRX 161021P00082500 P 10/21/16 82.5 5.45 5.85
ESRX 161021P00085000 P 10/21/16 85.0 7.70 8.10
ESRX 161021P00087500 P 10/21/16 87.5 10.00 10.55
ESRX 161021P00090000 P 10/21/16 90.0 12.55 13.05
ESRX 161021P00095000 P 10/21/16 95.0 17.50 18.05
ESRX 161021P00100000 P 10/21/16 100.0 22.45 23.10
ESRX 161021P00105000 P 10/21/16 105.0 27.45 28.10
ESRX 161021P00110000 P 10/21/16 110.0 32.45 33.05
ESRX 161021P00115000 P 10/21/16 115.0 37.45 38.05
ESRX 161118C00035000 C 11/18/16 35.0 41.95 42.60
ESRX 161118C00037500 C 11/18/16 37.5 39.45 40.10
ESRX 161118C00040000 C 11/18/16 40.0 36.85 37.60
ESRX 161118C00042500 C 11/18/16 42.5 34.50 35.10
ESRX 161118C00045000 C 11/18/16 45.0 32.00 32.60
ESRX 161118C00047500 C 11/18/16 47.5 29.40 30.15
ESRX 161118C00050000 C 11/18/16 50.0 27.05 27.65
ESRX 161118C00055000 C 11/18/16 55.0 22.15 22.70
ESRX 161118C00057500 C 11/18/16 57.5 19.70 20.25
ESRX 161118C00060000 C 11/18/16 60.0 17.25 17.80
ESRX 161118C00062500 C 11/18/16 62.5 14.95 15.35
ESRX 161118C00065000 C 11/18/16 65.0 12.55 13.00
ESRX 161118C00067500 C 11/18/16 67.5 10.30 10.65
ESRX 161118C00070000 C 11/18/16 70.0 8.10 8.45
ESRX 161118C00072500 C 11/18/16 72.5 6.05 6.40
ESRX 161118C00075000 C 11/18/16 75.0 4.35 4.55
ESRX 161118C00077500 C 11/18/16 77.5 2.89 3.05
ESRX 161118C00080000 C 11/18/16 80.0 1.72 1.78
ESRX 161118C00082500 C 11/18/16 82.5 0.92 0.97
ESRX 161118C00085000 C 11/18/16 85.0 0.45 0.49
ESRX 161118C00087500 C 11/18/16 87.5 0.20 0.24
ESRX 161118C00090000 C 11/18/16 90.0 0.08 0.11
ESRX 161118C00095000 C 11/18/16 95.0 0.00 0.05
ESRX 161118C00100000 C 11/18/16 100.0 0.00 0.05
ESRX 161118P00035000 P 11/18/16 35.0 0.00 0.05
ESRX 161118P00037500 P 11/18/16 37.5 0.00 0.06
ESRX 161118P00040000 P 11/18/16 40.0 0.00 0.06
ESRX 161118P00042500 P 11/18/16 42.5 0.00 0.07
ESRX 161118P00045000 P 11/18/16 45.0 0.01 0.08
ESRX 161118P00047500 P 11/18/16 47.5 0.03 0.09
ESRX 161118P00050000 P 11/18/16 50.0 0.04 0.07
ESRX 161118P00055000 P 11/18/16 55.0 0.10 0.13
ESRX 161118P00057500 P 11/18/16 57.5 0.14 0.17
ESRX 161118P00060000 P 11/18/16 60.0 0.20 0.24
ESRX 161118P00062500 P 11/18/16 62.5 0.29 0.34
ESRX 161118P00065000 P 11/18/16 65.0 0.43 0.48
ESRX 161118P00067500 P 11/18/16 67.5 0.65 0.70
ESRX 161118P00070000 P 11/18/16 70.0 0.96 1.02
ESRX 161118P00072500 P 11/18/16 72.5 1.44 1.49
ESRX 161118P00075000 P 11/18/16 75.0 2.13 2.20
ESRX 161118P00077500 P 11/18/16 77.5 3.05 3.20
ESRX 161118P00080000 P 11/18/16 80.0 4.40 4.55
ESRX 161118P00082500 P 11/18/16 82.5 6.10 6.25
ESRX 161118P00085000 P 11/18/16 85.0 7.95 8.35
ESRX 161118P00087500 P 11/18/16 87.5 10.15 10.60
ESRX 161118P00090000 P 11/18/16 90.0 12.50 13.05
ESRX 161118P00095000 P 11/18/16 95.0 17.45 18.05
ESRX 161118P00100000 P 11/18/16 100.0 22.40 23.10
ESRX 170120C00035000 C 01/20/17 35.0 39.95 44.25
ESRX 170120C00037500 C 01/20/17 37.5 37.50 41.85
ESRX 170120C00040000 C 01/20/17 40.0 35.10 38.45
ESRX 170120C00042500 C 01/20/17 42.5 32.60 35.95
ESRX 170120C00045000 C 01/20/17 45.0 31.45 33.45
ESRX 170120C00047500 C 01/20/17 47.5 27.70 30.90
ESRX 170120C00050000 C 01/20/17 50.0 26.90 28.65
ESRX 170120C00055000 C 01/20/17 55.0 21.75 24.20
ESRX 170120C00057500 C 01/20/17 57.5 19.60 21.75
ESRX 170120C00060000 C 01/20/17 60.0 17.25 18.85
ESRX 170120C00062500 C 01/20/17 62.5 14.55 17.40
ESRX 170120C00065000 C 01/20/17 65.0 12.30 14.20
ESRX 170120C00067500 C 01/20/17 67.5 10.60 11.90
ESRX 170120C00070000 C 01/20/17 70.0 8.95 9.20
ESRX 170120C00072500 C 01/20/17 72.5 7.00 7.35
ESRX 170120C00075000 C 01/20/17 75.0 5.35 5.60
ESRX 170120C00077500 C 01/20/17 77.5 3.95 4.10
ESRX 170120C00080000 C 01/20/17 80.0 2.75 2.85
ESRX 170120C00082500 C 01/20/17 82.5 1.78 1.89
ESRX 170120C00085000 C 01/20/17 85.0 1.08 1.19
ESRX 170120C00087500 C 01/20/17 87.5 0.61 0.66
ESRX 170120C00090000 C 01/20/17 90.0 0.24 0.40
ESRX 170120C00092500 C 01/20/17 92.5 0.15 0.20
ESRX 170120C00095000 C 01/20/17 95.0 0.05 0.12
ESRX 170120C00097500 C 01/20/17 97.5 0.00 0.06
ESRX 170120C00100000 C 01/20/17 100.0 0.00 0.11
ESRX 170120C00105000 C 01/20/17 105.0 0.00 0.05
ESRX 170120C00110000 C 01/20/17 110.0 0.00 0.05
ESRX 170120C00115000 C 01/20/17 115.0 0.00 0.05
ESRX 170120C00120000 C 01/20/17 120.0 0.00 0.05
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.05
ESRX 170120C00130000 C 01/20/17 130.0 0.00 0.04
ESRX 170120C00135000 C 01/20/17 135.0 0.00 0.04
ESRX 170120C00140000 C 01/20/17 140.0 0.00 0.04
ESRX 170120P00035000 P 01/20/17 35.0 0.02 0.09
ESRX 170120P00037500 P 01/20/17 37.5 0.03 0.10
ESRX 170120P00040000 P 01/20/17 40.0 0.05 0.12
ESRX 170120P00042500 P 01/20/17 42.5 0.08 0.12
ESRX 170120P00045000 P 01/20/17 45.0 0.11 0.16
ESRX 170120P00047500 P 01/20/17 47.5 0.15 0.20
ESRX 170120P00050000 P 01/20/17 50.0 0.20 0.25
ESRX 170120P00055000 P 01/20/17 55.0 0.36 0.39
ESRX 170120P00057500 P 01/20/17 57.5 0.47 0.60
ESRX 170120P00060000 P 01/20/17 60.0 0.60 0.62
ESRX 170120P00062500 P 01/20/17 62.5 0.78 0.80
ESRX 170120P00065000 P 01/20/17 65.0 1.02 1.05
ESRX 170120P00067500 P 01/20/17 67.5 1.34 1.37
ESRX 170120P00070000 P 01/20/17 70.0 1.73 1.80
ESRX 170120P00072500 P 01/20/17 72.5 2.18 2.41
ESRX 170120P00075000 P 01/20/17 75.0 3.05 3.20
ESRX 170120P00077500 P 01/20/17 77.5 4.05 4.20
ESRX 170120P00080000 P 01/20/17 80.0 5.35 5.50
ESRX 170120P00082500 P 01/20/17 82.5 6.90 7.00
ESRX 170120P00085000 P 01/20/17 85.0 8.70 8.85
ESRX 170120P00087500 P 01/20/17 87.5 9.90 11.00
ESRX 170120P00090000 P 01/20/17 90.0 11.75 13.30
ESRX 170120P00092500 P 01/20/17 92.5 14.05 17.35
ESRX 170120P00095000 P 01/20/17 95.0 15.35 19.60
ESRX 170120P00097500 P 01/20/17 97.5 19.95 22.00
ESRX 170120P00100000 P 01/20/17 100.0 20.50 25.10
ESRX 170120P00105000 P 01/20/17 105.0 25.50 29.85
ESRX 170120P00110000 P 01/20/17 110.0 30.50 34.95
ESRX 170120P00115000 P 01/20/17 115.0 35.50 39.80
ESRX 170120P00120000 P 01/20/17 120.0 40.50 44.80
ESRX 170120P00125000 P 01/20/17 125.0 45.50 50.05
ESRX 170120P00130000 P 01/20/17 130.0 50.50 54.85
ESRX 170120P00135000 P 01/20/17 135.0 55.50 59.85
ESRX 170120P00140000 P 01/20/17 140.0 60.50 65.00
ESRX 170217C00037500 C 02/17/17 37.5 37.80 42.10
ESRX 170217C00040000 C 02/17/17 40.0 35.30 39.35
ESRX 170217C00042500 C 02/17/17 42.5 32.55 36.90
ESRX 170217C00045000 C 02/17/17 45.0 30.40 34.80
ESRX 170217C00047500 C 02/17/17 47.5 27.75 32.40
ESRX 170217C00050000 C 02/17/17 50.0 26.35 29.65
ESRX 170217C00055000 C 02/17/17 55.0 20.50 24.80
ESRX 170217C00060000 C 02/17/17 60.0 17.05 19.15
ESRX 170217C00065000 C 02/17/17 65.0 13.40 14.45
ESRX 170217C00067500 C 02/17/17 67.5 11.25 12.45
ESRX 170217C00070000 C 02/17/17 70.0 9.35 10.15
ESRX 170217C00072500 C 02/17/17 72.5 7.25 8.35
ESRX 170217C00075000 C 02/17/17 75.0 5.95 6.15
ESRX 170217C00077500 C 02/17/17 77.5 4.55 4.70
ESRX 170217C00080000 C 02/17/17 80.0 3.25 3.45
ESRX 170217C00082500 C 02/17/17 82.5 2.13 2.42
ESRX 170217C00085000 C 02/17/17 85.0 1.36 1.64
ESRX 170217C00087500 C 02/17/17 87.5 0.90 1.08
ESRX 170217C00090000 C 02/17/17 90.0 0.46 0.65
ESRX 170217C00095000 C 02/17/17 95.0 0.17 0.23
ESRX 170217C00100000 C 02/17/17 100.0 0.02 0.08
ESRX 170217C00105000 C 02/17/17 105.0 0.00 0.05
ESRX 170217C00110000 C 02/17/17 110.0 0.00 0.08
ESRX 170217P00037500 P 02/17/17 37.5 0.07 0.13
ESRX 170217P00040000 P 02/17/17 40.0 0.09 0.15
ESRX 170217P00042500 P 02/17/17 42.5 0.13 0.19
ESRX 170217P00045000 P 02/17/17 45.0 0.17 0.26
ESRX 170217P00047500 P 02/17/17 47.5 0.22 0.28
ESRX 170217P00050000 P 02/17/17 50.0 0.28 0.34
ESRX 170217P00055000 P 02/17/17 55.0 0.45 0.51
ESRX 170217P00060000 P 02/17/17 60.0 0.71 0.80
ESRX 170217P00065000 P 02/17/17 65.0 1.22 1.32
ESRX 170217P00067500 P 02/17/17 67.5 1.63 1.70
ESRX 170217P00070000 P 02/17/17 70.0 2.09 2.20
ESRX 170217P00072500 P 02/17/17 72.5 2.64 2.88
ESRX 170217P00075000 P 02/17/17 75.0 3.55 3.70
ESRX 170217P00077500 P 02/17/17 77.5 4.60 4.70
ESRX 170217P00080000 P 02/17/17 80.0 5.85 5.95
ESRX 170217P00082500 P 02/17/17 82.5 7.30 7.50
ESRX 170217P00085000 P 02/17/17 85.0 9.05 9.20
ESRX 170217P00087500 P 02/17/17 87.5 10.45 11.50
ESRX 170217P00090000 P 02/17/17 90.0 12.55 13.60
ESRX 170217P00095000 P 02/17/17 95.0 16.45 18.65
ESRX 170217P00100000 P 02/17/17 100.0 20.35 24.40
ESRX 170217P00105000 P 02/17/17 105.0 25.35 29.65
ESRX 170217P00110000 P 02/17/17 110.0 30.40 34.85
ESRX 180119C00035000 C 01/19/18 35.0 40.50 45.40
ESRX 180119C00037500 C 01/19/18 37.5 38.50 43.00
ESRX 180119C00040000 C 01/19/18 40.0 36.00 40.60
ESRX 180119C00042500 C 01/19/18 42.5 35.30 38.40
ESRX 180119C00045000 C 01/19/18 45.0 33.00 36.00
ESRX 180119C00047500 C 01/19/18 47.5 30.70 33.80
ESRX 180119C00050000 C 01/19/18 50.0 28.45 31.60
ESRX 180119C00055000 C 01/19/18 55.0 24.10 26.45
ESRX 180119C00057500 C 01/19/18 57.5 21.15 24.35
ESRX 180119C00060000 C 01/19/18 60.0 19.10 21.90
ESRX 180119C00062500 C 01/19/18 62.5 17.95 20.00
ESRX 180119C00065000 C 01/19/18 65.0 15.30 17.90
ESRX 180119C00067500 C 01/19/18 67.5 14.15 16.20
ESRX 180119C00070000 C 01/19/18 70.0 12.45 14.50
ESRX 180119C00072500 C 01/19/18 72.5 11.80 12.70
ESRX 180119C00075000 C 01/19/18 75.0 10.25 11.15
ESRX 180119C00077500 C 01/19/18 77.5 8.85 9.65
ESRX 180119C00080000 C 01/19/18 80.0 7.60 8.40
ESRX 180119C00082500 C 01/19/18 82.5 6.45 7.20
ESRX 180119C00085000 C 01/19/18 85.0 5.40 6.15
ESRX 180119C00087500 C 01/19/18 87.5 4.50 5.00
ESRX 180119C00090000 C 01/19/18 90.0 3.70 4.35
ESRX 180119C00092500 C 01/19/18 92.5 3.00 3.65
ESRX 180119C00095000 C 01/19/18 95.0 2.44 2.97
ESRX 180119C00097500 C 01/19/18 97.5 1.96 2.45
ESRX 180119C00100000 C 01/19/18 100.0 1.56 1.99
ESRX 180119C00105000 C 01/19/18 105.0 0.82 1.04
ESRX 180119C00110000 C 01/19/18 110.0 0.46 0.66
ESRX 180119C00115000 C 01/19/18 115.0 0.25 0.40
ESRX 180119C00120000 C 01/19/18 120.0 0.13 0.24
ESRX 180119C00125000 C 01/19/18 125.0 0.07 0.15
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.27
ESRX 180119P00035000 P 01/19/18 35.0 0.35 0.68
ESRX 180119P00037500 P 01/19/18 37.5 0.62 0.82
ESRX 180119P00040000 P 01/19/18 40.0 0.57 0.96
ESRX 180119P00042500 P 01/19/18 42.5 0.70 1.14
ESRX 180119P00045000 P 01/19/18 45.0 0.87 1.28
ESRX 180119P00047500 P 01/19/18 47.5 1.08 1.51
ESRX 180119P00050000 P 01/19/18 50.0 1.34 1.78
ESRX 180119P00055000 P 01/19/18 55.0 2.07 2.42
ESRX 180119P00057500 P 01/19/18 57.5 2.43 2.83
ESRX 180119P00060000 P 01/19/18 60.0 2.87 3.30
ESRX 180119P00062500 P 01/19/18 62.5 3.35 3.80
ESRX 180119P00065000 P 01/19/18 65.0 3.90 4.40
ESRX 180119P00067500 P 01/19/18 67.5 4.55 5.35
ESRX 180119P00070000 P 01/19/18 70.0 5.30 7.15
ESRX 180119P00072500 P 01/19/18 72.5 6.15 6.75
ESRX 180119P00075000 P 01/19/18 75.0 7.10 8.85
ESRX 180119P00077500 P 01/19/18 77.5 8.20 8.85
ESRX 180119P00080000 P 01/19/18 80.0 9.40 10.10
ESRX 180119P00082500 P 01/19/18 82.5 10.75 11.45
ESRX 180119P00085000 P 01/19/18 85.0 12.20 12.90
ESRX 180119P00087500 P 01/19/18 87.5 13.75 14.50
ESRX 180119P00090000 P 01/19/18 90.0 15.50 16.20
ESRX 180119P00092500 P 01/19/18 92.5 17.30 17.95
ESRX 180119P00095000 P 01/19/18 95.0 19.25 19.85
ESRX 180119P00097500 P 01/19/18 97.5 20.05 21.90
ESRX 180119P00100000 P 01/19/18 100.0 22.55 24.45
ESRX 180119P00105000 P 01/19/18 105.0 27.55 30.30
ESRX 180119P00110000 P 01/19/18 110.0 32.45 35.20
ESRX 180119P00115000 P 01/19/18 115.0 35.50 40.20
ESRX 180119P00120000 P 01/19/18 120.0 40.50 45.20
ESRX 180119P00125000 P 01/19/18 125.0 45.50 50.20
ESRX 180119P00130000 P 01/19/18 130.0 50.50 55.20

OPRA data is delayed 15 minutes.