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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160729C00060000 C 07/29/16 60.0 15.15 19.30
ESRX 160729C00065000 C 07/29/16 65.0 10.25 14.50
ESRX 160729C00067000 C 07/29/16 67.0 8.20 11.90
ESRX 160729C00067500 C 07/29/16 67.5 7.65 10.55
ESRX 160729C00068000 C 07/29/16 68.0 8.95 9.75
ESRX 160729C00068500 C 07/29/16 68.5 8.50 9.65
ESRX 160729C00069000 C 07/29/16 69.0 8.00 8.70
ESRX 160729C00069500 C 07/29/16 69.5 7.50 8.20
ESRX 160729C00070000 C 07/29/16 70.0 7.10 7.85
ESRX 160729C00070500 C 07/29/16 70.5 6.50 7.35
ESRX 160729C00071000 C 07/29/16 71.0 6.05 6.70
ESRX 160729C00071500 C 07/29/16 71.5 5.55 6.20
ESRX 160729C00072000 C 07/29/16 72.0 5.05 5.80
ESRX 160729C00072500 C 07/29/16 72.5 4.65 5.15
ESRX 160729C00073000 C 07/29/16 73.0 4.20 4.80
ESRX 160729C00073500 C 07/29/16 73.5 3.80 4.15
ESRX 160729C00074000 C 07/29/16 74.0 3.35 3.65
ESRX 160729C00074500 C 07/29/16 74.5 3.05 3.20
ESRX 160729C00075000 C 07/29/16 75.0 2.65 2.93
ESRX 160729C00075500 C 07/29/16 75.5 2.14 2.40
ESRX 160729C00076000 C 07/29/16 76.0 1.91 2.02
ESRX 160729C00076500 C 07/29/16 76.5 1.62 1.68
ESRX 160729C00077000 C 07/29/16 77.0 1.31 1.38
ESRX 160729C00077500 C 07/29/16 77.5 1.05 1.11
ESRX 160729C00078000 C 07/29/16 78.0 0.82 0.88
ESRX 160729C00078500 C 07/29/16 78.5 0.62 0.68
ESRX 160729C00079000 C 07/29/16 79.0 0.46 0.52
ESRX 160729C00079500 C 07/29/16 79.5 0.33 0.37
ESRX 160729C00080000 C 07/29/16 80.0 0.23 0.28
ESRX 160729C00080500 C 07/29/16 80.5 0.16 0.20
ESRX 160729C00081000 C 07/29/16 81.0 0.10 0.13
ESRX 160729C00081500 C 07/29/16 81.5 0.06 0.10
ESRX 160729C00082000 C 07/29/16 82.0 0.04 0.08
ESRX 160729C00082500 C 07/29/16 82.5 0.02 0.05
ESRX 160729C00083000 C 07/29/16 83.0 0.01 0.03
ESRX 160729C00083500 C 07/29/16 83.5 0.00 0.08
ESRX 160729C00084000 C 07/29/16 84.0 0.00 0.90
ESRX 160729C00084500 C 07/29/16 84.5 0.00 0.38
ESRX 160729C00085000 C 07/29/16 85.0 0.00 0.11
ESRX 160729C00086000 C 07/29/16 86.0 0.00 0.11
ESRX 160729C00087000 C 07/29/16 87.0 0.00 0.50
ESRX 160729C00088000 C 07/29/16 88.0 0.00 0.50
ESRX 160729C00089000 C 07/29/16 89.0 0.00 0.50
ESRX 160729C00090000 C 07/29/16 90.0 0.00 0.50
ESRX 160729C00091000 C 07/29/16 91.0 0.00 0.50
ESRX 160729C00092500 C 07/29/16 92.5 0.00 0.50
ESRX 160729P00060000 P 07/29/16 60.0 0.00 0.05
ESRX 160729P00065000 P 07/29/16 65.0 0.00 0.04
ESRX 160729P00067000 P 07/29/16 67.0 0.00 0.15
ESRX 160729P00067500 P 07/29/16 67.5 0.00 0.15
ESRX 160729P00068000 P 07/29/16 68.0 0.00 0.79
ESRX 160729P00068500 P 07/29/16 68.5 0.00 0.79
ESRX 160729P00069000 P 07/29/16 69.0 0.00 0.80
ESRX 160729P00069500 P 07/29/16 69.5 0.00 0.80
ESRX 160729P00070000 P 07/29/16 70.0 0.00 0.46
ESRX 160729P00070500 P 07/29/16 70.5 0.01 0.04
ESRX 160729P00071000 P 07/29/16 71.0 0.01 0.05
ESRX 160729P00071500 P 07/29/16 71.5 0.02 0.06
ESRX 160729P00072000 P 07/29/16 72.0 0.04 0.08
ESRX 160729P00072500 P 07/29/16 72.5 0.06 0.11
ESRX 160729P00073000 P 07/29/16 73.0 0.08 0.14
ESRX 160729P00073500 P 07/29/16 73.5 0.12 0.17
ESRX 160729P00074000 P 07/29/16 74.0 0.17 0.21
ESRX 160729P00074500 P 07/29/16 74.5 0.23 0.28
ESRX 160729P00075000 P 07/29/16 75.0 0.32 0.36
ESRX 160729P00075500 P 07/29/16 75.5 0.43 0.48
ESRX 160729P00076000 P 07/29/16 76.0 0.56 0.62
ESRX 160729P00076500 P 07/29/16 76.5 0.73 0.79
ESRX 160729P00077000 P 07/29/16 77.0 0.93 1.32
ESRX 160729P00077500 P 07/29/16 77.5 1.16 1.22
ESRX 160729P00078000 P 07/29/16 78.0 1.43 1.49
ESRX 160729P00078500 P 07/29/16 78.5 1.72 1.80
ESRX 160729P00079000 P 07/29/16 79.0 2.06 2.14
ESRX 160729P00079500 P 07/29/16 79.5 2.42 2.55
ESRX 160729P00080000 P 07/29/16 80.0 2.79 3.10
ESRX 160729P00080500 P 07/29/16 80.5 3.20 3.55
ESRX 160729P00081000 P 07/29/16 81.0 3.20 4.00
ESRX 160729P00081500 P 07/29/16 81.5 3.50 4.55
ESRX 160729P00082000 P 07/29/16 82.0 3.80 5.05
ESRX 160729P00082500 P 07/29/16 82.5 5.05 5.30
ESRX 160729P00083000 P 07/29/16 83.0 4.65 6.05
ESRX 160729P00083500 P 07/29/16 83.5 5.15 6.45
ESRX 160729P00084000 P 07/29/16 84.0 5.45 6.95
ESRX 160729P00084500 P 07/29/16 84.5 6.00 7.45
ESRX 160729P00085000 P 07/29/16 85.0 6.45 7.95
ESRX 160729P00086000 P 07/29/16 86.0 6.35 9.25
ESRX 160729P00087000 P 07/29/16 87.0 8.30 10.25
ESRX 160729P00088000 P 07/29/16 88.0 8.70 11.00
ESRX 160729P00089000 P 07/29/16 89.0 9.40 13.35
ESRX 160729P00090000 P 07/29/16 90.0 10.50 14.65
ESRX 160729P00091000 P 07/29/16 91.0 12.20 15.70
ESRX 160729P00092500 P 07/29/16 92.5 13.05 17.00
ESRX 160805C00060000 C 08/05/16 60.0 15.40 18.90
ESRX 160805C00065000 C 08/05/16 65.0 10.85 12.95
ESRX 160805C00066000 C 08/05/16 66.0 9.90 12.90
ESRX 160805C00067000 C 08/05/16 67.0 8.60 10.90
ESRX 160805C00067500 C 08/05/16 67.5 9.45 10.70
ESRX 160805C00068000 C 08/05/16 68.0 7.85 10.90
ESRX 160805C00068500 C 08/05/16 68.5 8.60 9.35
ESRX 160805C00069000 C 08/05/16 69.0 6.30 8.85
ESRX 160805C00069500 C 08/05/16 69.5 7.45 8.20
ESRX 160805C00070000 C 08/05/16 70.0 6.80 8.30
ESRX 160805C00070500 C 08/05/16 70.5 6.65 7.45
ESRX 160805C00071000 C 08/05/16 71.0 6.20 6.70
ESRX 160805C00071500 C 08/05/16 71.5 5.70 6.20
ESRX 160805C00072000 C 08/05/16 72.0 5.25 6.00
ESRX 160805C00072500 C 08/05/16 72.5 4.75 5.15
ESRX 160805C00073000 C 08/05/16 73.0 4.35 4.70
ESRX 160805C00073500 C 08/05/16 73.5 3.90 4.35
ESRX 160805C00074000 C 08/05/16 74.0 3.50 3.85
ESRX 160805C00074500 C 08/05/16 74.5 3.10 3.40
ESRX 160805C00075000 C 08/05/16 75.0 2.83 3.10
ESRX 160805C00075500 C 08/05/16 75.5 2.47 2.59
ESRX 160805C00076000 C 08/05/16 76.0 2.16 2.24
ESRX 160805C00076500 C 08/05/16 76.5 1.77 1.93
ESRX 160805C00077000 C 08/05/16 77.0 1.53 1.60
ESRX 160805C00077500 C 08/05/16 77.5 1.26 1.33
ESRX 160805C00078000 C 08/05/16 78.0 1.02 1.08
ESRX 160805C00078500 C 08/05/16 78.5 0.81 0.88
ESRX 160805C00079000 C 08/05/16 79.0 0.63 0.70
ESRX 160805C00079500 C 08/05/16 79.5 0.48 0.57
ESRX 160805C00080000 C 08/05/16 80.0 0.34 0.41
ESRX 160805C00080500 C 08/05/16 80.5 0.16 0.31
ESRX 160805C00081000 C 08/05/16 81.0 0.16 0.23
ESRX 160805C00081500 C 08/05/16 81.5 0.11 0.17
ESRX 160805C00082000 C 08/05/16 82.0 0.07 0.12
ESRX 160805C00082500 C 08/05/16 82.5 0.04 0.10
ESRX 160805C00083000 C 08/05/16 83.0 0.00 0.10
ESRX 160805C00083500 C 08/05/16 83.5 0.00 0.08
ESRX 160805C00084000 C 08/05/16 84.0 0.00 0.07
ESRX 160805C00084500 C 08/05/16 84.5 0.00 0.12
ESRX 160805C00085000 C 08/05/16 85.0 0.00 0.35
ESRX 160805C00086000 C 08/05/16 86.0 0.00 0.20
ESRX 160805C00087000 C 08/05/16 87.0 0.00 0.51
ESRX 160805C00088000 C 08/05/16 88.0 0.00 0.50
ESRX 160805C00089000 C 08/05/16 89.0 0.00 0.50
ESRX 160805C00090000 C 08/05/16 90.0 0.00 0.50
ESRX 160805P00060000 P 08/05/16 60.0 0.00 2.13
ESRX 160805P00065000 P 08/05/16 65.0 0.00 0.20
ESRX 160805P00066000 P 08/05/16 66.0 0.00 0.15
ESRX 160805P00067000 P 08/05/16 67.0 0.00 0.80
ESRX 160805P00067500 P 08/05/16 67.5 0.00 0.05
ESRX 160805P00068000 P 08/05/16 68.0 0.01 0.05
ESRX 160805P00068500 P 08/05/16 68.5 0.01 0.06
ESRX 160805P00069000 P 08/05/16 69.0 0.02 0.07
ESRX 160805P00069500 P 08/05/16 69.5 0.03 0.08
ESRX 160805P00070000 P 08/05/16 70.0 0.04 0.09
ESRX 160805P00070500 P 08/05/16 70.5 0.05 0.11
ESRX 160805P00071000 P 08/05/16 71.0 0.10 0.13
ESRX 160805P00071500 P 08/05/16 71.5 0.09 0.15
ESRX 160805P00072000 P 08/05/16 72.0 0.11 0.19
ESRX 160805P00072500 P 08/05/16 72.5 0.15 0.23
ESRX 160805P00073000 P 08/05/16 73.0 0.06 0.28
ESRX 160805P00073500 P 08/05/16 73.5 0.23 0.33
ESRX 160805P00074000 P 08/05/16 74.0 0.33 0.39
ESRX 160805P00074500 P 08/05/16 74.5 0.40 0.47
ESRX 160805P00075000 P 08/05/16 75.0 0.49 0.58
ESRX 160805P00075500 P 08/05/16 75.5 0.62 0.69
ESRX 160805P00076000 P 08/05/16 76.0 0.73 0.98
ESRX 160805P00076500 P 08/05/16 76.5 0.94 1.13
ESRX 160805P00077000 P 08/05/16 77.0 1.14 1.31
ESRX 160805P00077500 P 08/05/16 77.5 1.36 1.69
ESRX 160805P00078000 P 08/05/16 78.0 1.57 1.71
ESRX 160805P00078500 P 08/05/16 78.5 1.86 2.27
ESRX 160805P00079000 P 08/05/16 79.0 2.21 2.29
ESRX 160805P00079500 P 08/05/16 79.5 2.56 2.83
ESRX 160805P00080000 P 08/05/16 80.0 2.93 3.25
ESRX 160805P00080500 P 08/05/16 80.5 3.30 3.65
ESRX 160805P00081000 P 08/05/16 81.0 3.75 4.05
ESRX 160805P00081500 P 08/05/16 81.5 3.60 4.55
ESRX 160805P00082000 P 08/05/16 82.0 4.10 5.00
ESRX 160805P00082500 P 08/05/16 82.5 4.45 5.50
ESRX 160805P00083000 P 08/05/16 83.0 4.80 6.05
ESRX 160805P00083500 P 08/05/16 83.5 5.25 6.60
ESRX 160805P00084000 P 08/05/16 84.0 5.75 7.05
ESRX 160805P00084500 P 08/05/16 84.5 6.25 7.55
ESRX 160805P00085000 P 08/05/16 85.0 6.60 8.05
ESRX 160805P00086000 P 08/05/16 86.0 6.35 9.15
ESRX 160805P00087000 P 08/05/16 87.0 7.35 10.05
ESRX 160805P00088000 P 08/05/16 88.0 9.15 11.00
ESRX 160805P00089000 P 08/05/16 89.0 9.50 12.65
ESRX 160805P00090000 P 08/05/16 90.0 11.10 14.55
ESRX 160812C00060000 C 08/12/16 60.0 15.55 19.40
ESRX 160812C00065000 C 08/12/16 65.0 11.00 12.80
ESRX 160812C00066000 C 08/12/16 66.0 9.90 12.85
ESRX 160812C00067000 C 08/12/16 67.0 8.85 12.10
ESRX 160812C00067500 C 08/12/16 67.5 8.40 11.65
ESRX 160812C00068000 C 08/12/16 68.0 8.05 11.15
ESRX 160812C00068500 C 08/12/16 68.5 8.55 9.75
ESRX 160812C00069000 C 08/12/16 69.0 8.10 8.85
ESRX 160812C00069500 C 08/12/16 69.5 7.70 8.35
ESRX 160812C00070000 C 08/12/16 70.0 7.20 7.85
ESRX 160812C00070500 C 08/12/16 70.5 6.70 7.30
ESRX 160812C00071000 C 08/12/16 71.0 6.25 6.80
ESRX 160812C00071500 C 08/12/16 71.5 5.80 6.40
ESRX 160812C00072000 C 08/12/16 72.0 5.40 5.80
ESRX 160812C00072500 C 08/12/16 72.5 4.90 5.40
ESRX 160812C00073000 C 08/12/16 73.0 4.50 4.90
ESRX 160812C00073500 C 08/12/16 73.5 4.05 4.40
ESRX 160812C00074000 C 08/12/16 74.0 3.65 3.95
ESRX 160812C00074500 C 08/12/16 74.5 3.25 3.55
ESRX 160812C00075000 C 08/12/16 75.0 2.98 3.15
ESRX 160812C00075500 C 08/12/16 75.5 2.61 2.75
ESRX 160812C00076000 C 08/12/16 76.0 2.05 2.40
ESRX 160812C00076500 C 08/12/16 76.5 1.91 2.08
ESRX 160812C00077000 C 08/12/16 77.0 1.69 1.77
ESRX 160812C00077500 C 08/12/16 77.5 1.36 1.49
ESRX 160812C00078000 C 08/12/16 78.0 1.05 1.39
ESRX 160812C00078500 C 08/12/16 78.5 0.94 1.17
ESRX 160812C00079000 C 08/12/16 79.0 0.75 0.84
ESRX 160812C00079500 C 08/12/16 79.5 0.60 0.65
ESRX 160812C00080000 C 08/12/16 80.0 0.46 0.51
ESRX 160812C00080500 C 08/12/16 80.5 0.32 0.40
ESRX 160812C00081000 C 08/12/16 81.0 0.23 0.31
ESRX 160812C00081500 C 08/12/16 81.5 0.17 0.24
ESRX 160812C00082000 C 08/12/16 82.0 0.11 0.19
ESRX 160812C00082500 C 08/12/16 82.5 0.07 0.13
ESRX 160812C00083000 C 08/12/16 83.0 0.04 0.10
ESRX 160812C00083500 C 08/12/16 83.5 0.03 0.08
ESRX 160812C00084000 C 08/12/16 84.0 0.00 0.09
ESRX 160812C00084500 C 08/12/16 84.5 0.00 0.48
ESRX 160812C00085000 C 08/12/16 85.0 0.00 0.23
ESRX 160812C00086000 C 08/12/16 86.0 0.00 0.20
ESRX 160812C00087000 C 08/12/16 87.0 0.00 0.50
ESRX 160812C00088000 C 08/12/16 88.0 0.00 0.51
ESRX 160812C00089000 C 08/12/16 89.0 0.00 0.51
ESRX 160812C00090000 C 08/12/16 90.0 0.00 0.51
ESRX 160812P00060000 P 08/12/16 60.0 0.00 0.45
ESRX 160812P00065000 P 08/12/16 65.0 0.00 0.50
ESRX 160812P00066000 P 08/12/16 66.0 0.00 0.50
ESRX 160812P00067000 P 08/12/16 67.0 0.00 0.50
ESRX 160812P00067500 P 08/12/16 67.5 0.00 0.18
ESRX 160812P00068000 P 08/12/16 68.0 0.01 0.20
ESRX 160812P00068500 P 08/12/16 68.5 0.01 0.13
ESRX 160812P00069000 P 08/12/16 69.0 0.01 0.22
ESRX 160812P00069500 P 08/12/16 69.5 0.01 0.23
ESRX 160812P00070000 P 08/12/16 70.0 0.06 0.18
ESRX 160812P00070500 P 08/12/16 70.5 0.11 0.30
ESRX 160812P00071000 P 08/12/16 71.0 0.11 0.24
ESRX 160812P00071500 P 08/12/16 71.5 0.15 0.27
ESRX 160812P00072000 P 08/12/16 72.0 0.19 0.30
ESRX 160812P00072500 P 08/12/16 72.5 0.24 0.33
ESRX 160812P00073000 P 08/12/16 73.0 0.29 0.38
ESRX 160812P00073500 P 08/12/16 73.5 0.35 0.45
ESRX 160812P00074000 P 08/12/16 74.0 0.43 0.62
ESRX 160812P00074500 P 08/12/16 74.5 0.52 0.61
ESRX 160812P00075000 P 08/12/16 75.0 0.64 0.71
ESRX 160812P00075500 P 08/12/16 75.5 0.76 0.84
ESRX 160812P00076000 P 08/12/16 76.0 0.91 1.00
ESRX 160812P00076500 P 08/12/16 76.5 1.09 1.16
ESRX 160812P00077000 P 08/12/16 77.0 1.29 1.37
ESRX 160812P00077500 P 08/12/16 77.5 1.45 1.71
ESRX 160812P00078000 P 08/12/16 78.0 1.73 1.85
ESRX 160812P00078500 P 08/12/16 78.5 2.04 2.12
ESRX 160812P00079000 P 08/12/16 79.0 2.32 2.45
ESRX 160812P00079500 P 08/12/16 79.5 2.65 2.93
ESRX 160812P00080000 P 08/12/16 80.0 2.92 3.30
ESRX 160812P00080500 P 08/12/16 80.5 3.40 3.55
ESRX 160812P00081000 P 08/12/16 81.0 3.80 4.15
ESRX 160812P00081500 P 08/12/16 81.5 4.00 4.55
ESRX 160812P00082000 P 08/12/16 82.0 4.30 5.05
ESRX 160812P00082500 P 08/12/16 82.5 4.55 5.50
ESRX 160812P00083000 P 08/12/16 83.0 4.75 6.00
ESRX 160812P00083500 P 08/12/16 83.5 5.25 6.65
ESRX 160812P00084000 P 08/12/16 84.0 5.50 7.05
ESRX 160812P00084500 P 08/12/16 84.5 6.15 7.55
ESRX 160812P00085000 P 08/12/16 85.0 6.70 8.00
ESRX 160812P00086000 P 08/12/16 86.0 7.50 9.10
ESRX 160812P00087000 P 08/12/16 87.0 7.35 10.05
ESRX 160812P00088000 P 08/12/16 88.0 9.05 12.35
ESRX 160812P00089000 P 08/12/16 89.0 9.65 13.50
ESRX 160812P00090000 P 08/12/16 90.0 10.65 14.55
ESRX 160819C00040000 C 08/19/16 40.0 35.15 37.85
ESRX 160819C00042500 C 08/19/16 42.5 34.35 35.60
ESRX 160819C00045000 C 08/19/16 45.0 31.85 33.05
ESRX 160819C00047500 C 08/19/16 47.5 28.10 30.30
ESRX 160819C00050000 C 08/19/16 50.0 26.85 27.90
ESRX 160819C00055000 C 08/19/16 55.0 21.85 22.90
ESRX 160819C00057500 C 08/19/16 57.5 19.35 20.60
ESRX 160819C00060000 C 08/19/16 60.0 17.10 17.85
ESRX 160819C00062500 C 08/19/16 62.5 14.60 15.30
ESRX 160819C00063000 C 08/19/16 63.0 14.00 14.85
ESRX 160819C00064000 C 08/19/16 64.0 13.00 13.85
ESRX 160819C00065000 C 08/19/16 65.0 12.25 12.75
ESRX 160819C00065500 C 08/19/16 65.5 11.55 12.30
ESRX 160819C00066000 C 08/19/16 66.0 11.05 12.00
ESRX 160819C00066500 C 08/19/16 66.5 10.65 11.55
ESRX 160819C00067000 C 08/19/16 67.0 10.10 11.05
ESRX 160819C00067500 C 08/19/16 67.5 9.80 10.20
ESRX 160819C00068000 C 08/19/16 68.0 9.15 10.05
ESRX 160819C00068500 C 08/19/16 68.5 8.70 9.30
ESRX 160819C00069000 C 08/19/16 69.0 8.25 8.80
ESRX 160819C00069500 C 08/19/16 69.5 7.75 8.30
ESRX 160819C00070000 C 08/19/16 70.0 7.25 7.80
ESRX 160819C00070500 C 08/19/16 70.5 6.80 7.30
ESRX 160819C00071000 C 08/19/16 71.0 6.35 6.80
ESRX 160819C00071500 C 08/19/16 71.5 5.90 6.30
ESRX 160819C00072000 C 08/19/16 72.0 5.45 5.95
ESRX 160819C00072500 C 08/19/16 72.5 5.05 5.40
ESRX 160819C00073000 C 08/19/16 73.0 4.60 4.90
ESRX 160819C00073500 C 08/19/16 73.5 4.20 4.45
ESRX 160819C00074000 C 08/19/16 74.0 3.90 4.05
ESRX 160819C00074500 C 08/19/16 74.5 3.45 3.65
ESRX 160819C00075000 C 08/19/16 75.0 3.10 3.25
ESRX 160819C00075500 C 08/19/16 75.5 2.72 2.88
ESRX 160819C00076000 C 08/19/16 76.0 2.49 2.53
ESRX 160819C00076500 C 08/19/16 76.5 2.14 2.20
ESRX 160819C00077000 C 08/19/16 77.0 1.84 1.92
ESRX 160819C00077500 C 08/19/16 77.5 1.53 1.63
ESRX 160819C00078000 C 08/19/16 78.0 1.32 1.37
ESRX 160819C00078500 C 08/19/16 78.5 1.10 1.15
ESRX 160819C00079000 C 08/19/16 79.0 0.90 0.95
ESRX 160819C00079500 C 08/19/16 79.5 0.72 0.77
ESRX 160819C00080000 C 08/19/16 80.0 0.57 0.59
ESRX 160819C00080500 C 08/19/16 80.5 0.45 0.50
ESRX 160819C00081000 C 08/19/16 81.0 0.34 0.38
ESRX 160819C00081500 C 08/19/16 81.5 0.25 0.30
ESRX 160819C00082000 C 08/19/16 82.0 0.19 0.23
ESRX 160819C00082500 C 08/19/16 82.5 0.15 0.17
ESRX 160819C00083000 C 08/19/16 83.0 0.10 0.13
ESRX 160819C00083500 C 08/19/16 83.5 0.07 0.11
ESRX 160819C00084000 C 08/19/16 84.0 0.05 0.08
ESRX 160819C00085000 C 08/19/16 85.0 0.02 0.05
ESRX 160819C00086000 C 08/19/16 86.0 0.01 0.03
ESRX 160819C00087000 C 08/19/16 87.0 0.00 0.12
ESRX 160819C00087500 C 08/19/16 87.5 0.00 0.06
ESRX 160819C00088000 C 08/19/16 88.0 0.00 0.06
ESRX 160819C00089000 C 08/19/16 89.0 0.00 0.06
ESRX 160819C00090000 C 08/19/16 90.0 0.00 0.05
ESRX 160819C00091000 C 08/19/16 91.0 0.00 0.05
ESRX 160819C00092500 C 08/19/16 92.5 0.00 0.05
ESRX 160819C00095000 C 08/19/16 95.0 0.00 0.05
ESRX 160819C00100000 C 08/19/16 100.0 0.00 0.05
ESRX 160819C00105000 C 08/19/16 105.0 0.00 0.02
ESRX 160819C00110000 C 08/19/16 110.0 0.00 0.13
ESRX 160819C00115000 C 08/19/16 115.0 0.00 0.13
ESRX 160819C00120000 C 08/19/16 120.0 0.00 0.13
ESRX 160819C00125000 C 08/19/16 125.0 0.00 0.13
ESRX 160819P00040000 P 08/19/16 40.0 0.00 0.65
ESRX 160819P00042500 P 08/19/16 42.5 0.00 0.13
ESRX 160819P00045000 P 08/19/16 45.0 0.00 0.13
ESRX 160819P00047500 P 08/19/16 47.5 0.00 0.13
ESRX 160819P00050000 P 08/19/16 50.0 0.00 0.69
ESRX 160819P00055000 P 08/19/16 55.0 0.00 0.13
ESRX 160819P00057500 P 08/19/16 57.5 0.01 0.13
ESRX 160819P00060000 P 08/19/16 60.0 0.00 0.50
ESRX 160819P00062500 P 08/19/16 62.5 0.00 0.08
ESRX 160819P00063000 P 08/19/16 63.0 0.00 0.68
ESRX 160819P00064000 P 08/19/16 64.0 0.01 0.04
ESRX 160819P00065000 P 08/19/16 65.0 0.02 0.05
ESRX 160819P00065500 P 08/19/16 65.5 0.03 0.05
ESRX 160819P00066000 P 08/19/16 66.0 0.03 0.06
ESRX 160819P00066500 P 08/19/16 66.5 0.04 0.07
ESRX 160819P00067000 P 08/19/16 67.0 0.05 0.08
ESRX 160819P00067500 P 08/19/16 67.5 0.06 0.09
ESRX 160819P00068000 P 08/19/16 68.0 0.07 0.10
ESRX 160819P00068500 P 08/19/16 68.5 0.08 0.11
ESRX 160819P00069000 P 08/19/16 69.0 0.10 0.13
ESRX 160819P00069500 P 08/19/16 69.5 0.11 0.15
ESRX 160819P00070000 P 08/19/16 70.0 0.14 0.16
ESRX 160819P00070500 P 08/19/16 70.5 0.16 0.21
ESRX 160819P00071000 P 08/19/16 71.0 0.20 0.25
ESRX 160819P00071500 P 08/19/16 71.5 0.23 0.27
ESRX 160819P00072000 P 08/19/16 72.0 0.28 0.32
ESRX 160819P00072500 P 08/19/16 72.5 0.33 0.37
ESRX 160819P00073000 P 08/19/16 73.0 0.39 0.44
ESRX 160819P00073500 P 08/19/16 73.5 0.46 0.51
ESRX 160819P00074000 P 08/19/16 74.0 0.55 0.59
ESRX 160819P00074500 P 08/19/16 74.5 0.65 0.69
ESRX 160819P00075000 P 08/19/16 75.0 0.77 0.81
ESRX 160819P00075500 P 08/19/16 75.5 0.91 0.95
ESRX 160819P00076000 P 08/19/16 76.0 1.06 1.11
ESRX 160819P00076500 P 08/19/16 76.5 1.24 1.32
ESRX 160819P00077000 P 08/19/16 77.0 1.44 1.49
ESRX 160819P00077500 P 08/19/16 77.5 1.66 1.72
ESRX 160819P00078000 P 08/19/16 78.0 1.91 1.98
ESRX 160819P00078500 P 08/19/16 78.5 2.19 2.25
ESRX 160819P00079000 P 08/19/16 79.0 2.49 2.55
ESRX 160819P00079500 P 08/19/16 79.5 2.79 2.97
ESRX 160819P00080000 P 08/19/16 80.0 3.15 3.30
ESRX 160819P00080500 P 08/19/16 80.5 3.50 3.65
ESRX 160819P00081000 P 08/19/16 81.0 3.90 4.05
ESRX 160819P00081500 P 08/19/16 81.5 4.30 4.50
ESRX 160819P00082000 P 08/19/16 82.0 4.75 5.05
ESRX 160819P00082500 P 08/19/16 82.5 4.75 5.55
ESRX 160819P00083000 P 08/19/16 83.0 5.20 6.00
ESRX 160819P00083500 P 08/19/16 83.5 5.65 6.50
ESRX 160819P00084000 P 08/19/16 84.0 6.15 6.95
ESRX 160819P00085000 P 08/19/16 85.0 6.75 8.00
ESRX 160819P00086000 P 08/19/16 86.0 8.10 8.90
ESRX 160819P00087000 P 08/19/16 87.0 9.05 9.95
ESRX 160819P00087500 P 08/19/16 87.5 9.55 10.60
ESRX 160819P00088000 P 08/19/16 88.0 8.50 11.20
ESRX 160819P00089000 P 08/19/16 89.0 9.50 12.20
ESRX 160819P00090000 P 08/19/16 90.0 12.05 14.55
ESRX 160819P00091000 P 08/19/16 91.0 12.10 14.20
ESRX 160819P00092500 P 08/19/16 92.5 14.55 15.65
ESRX 160819P00095000 P 08/19/16 95.0 16.10 19.45
ESRX 160819P00100000 P 08/19/16 100.0 21.10 23.20
ESRX 160819P00105000 P 08/19/16 105.0 26.10 28.15
ESRX 160819P00110000 P 08/19/16 110.0 31.00 33.15
ESRX 160819P00115000 P 08/19/16 115.0 37.05 38.15
ESRX 160819P00120000 P 08/19/16 120.0 42.05 43.15
ESRX 160819P00125000 P 08/19/16 125.0 47.05 48.15
ESRX 160826C00065000 C 08/26/16 65.0 10.60 13.25
ESRX 160826C00066000 C 08/26/16 66.0 9.80 13.60
ESRX 160826C00067000 C 08/26/16 67.0 8.95 12.00
ESRX 160826C00067500 C 08/26/16 67.5 8.45 11.50
ESRX 160826C00068000 C 08/26/16 68.0 8.25 11.00
ESRX 160826C00068500 C 08/26/16 68.5 8.70 9.90
ESRX 160826C00069000 C 08/26/16 69.0 8.25 9.35
ESRX 160826C00069500 C 08/26/16 69.5 7.65 9.25
ESRX 160826C00070000 C 08/26/16 70.0 7.30 8.60
ESRX 160826C00070500 C 08/26/16 70.5 6.85 7.85
ESRX 160826C00071000 C 08/26/16 71.0 6.35 7.30
ESRX 160826C00071500 C 08/26/16 71.5 5.95 6.80
ESRX 160826C00072000 C 08/26/16 72.0 5.15 6.60
ESRX 160826C00072500 C 08/26/16 72.5 4.80 6.10
ESRX 160826C00073000 C 08/26/16 73.0 4.75 5.35
ESRX 160826C00073500 C 08/26/16 73.5 4.05 4.85
ESRX 160826C00074000 C 08/26/16 74.0 4.00 4.35
ESRX 160826C00074500 C 08/26/16 74.5 3.55 3.90
ESRX 160826C00075000 C 08/26/16 75.0 3.25 3.45
ESRX 160826C00075500 C 08/26/16 75.5 2.86 3.05
ESRX 160826C00076000 C 08/26/16 76.0 2.37 2.78
ESRX 160826C00076500 C 08/26/16 76.5 2.04 2.40
ESRX 160826C00077000 C 08/26/16 77.0 2.00 2.09
ESRX 160826C00077500 C 08/26/16 77.5 1.63 1.98
ESRX 160826C00078000 C 08/26/16 78.0 1.47 1.57
ESRX 160826C00078500 C 08/26/16 78.5 1.18 1.33
ESRX 160826C00079000 C 08/26/16 79.0 1.03 1.12
ESRX 160826C00079500 C 08/26/16 79.5 0.85 0.93
ESRX 160826C00080000 C 08/26/16 80.0 0.68 0.77
ESRX 160826C00080500 C 08/26/16 80.5 0.52 0.62
ESRX 160826C00081000 C 08/26/16 81.0 0.36 0.50
ESRX 160826C00081500 C 08/26/16 81.5 0.13 0.42
ESRX 160826C00082000 C 08/26/16 82.0 0.21 0.31
ESRX 160826C00082500 C 08/26/16 82.5 0.00 0.31
ESRX 160826C00083000 C 08/26/16 83.0 0.00 0.26
ESRX 160826C00083500 C 08/26/16 83.5 0.08 0.36
ESRX 160826C00084000 C 08/26/16 84.0 0.05 0.44
ESRX 160826C00084500 C 08/26/16 84.5 0.01 0.45
ESRX 160826C00085000 C 08/26/16 85.0 0.00 0.34
ESRX 160826C00086000 C 08/26/16 86.0 0.00 0.50
ESRX 160826C00087000 C 08/26/16 87.0 0.00 0.50
ESRX 160826C00088000 C 08/26/16 88.0 0.00 0.50
ESRX 160826C00089000 C 08/26/16 89.0 0.00 0.51
ESRX 160826C00090000 C 08/26/16 90.0 0.00 0.50
ESRX 160826P00065000 P 08/26/16 65.0 0.00 0.50
ESRX 160826P00066000 P 08/26/16 66.0 0.01 0.50
ESRX 160826P00067000 P 08/26/16 67.0 0.01 0.50
ESRX 160826P00067500 P 08/26/16 67.5 0.01 0.49
ESRX 160826P00068000 P 08/26/16 68.0 0.02 0.36
ESRX 160826P00068500 P 08/26/16 68.5 0.04 0.39
ESRX 160826P00069000 P 08/26/16 69.0 0.08 0.47
ESRX 160826P00069500 P 08/26/16 69.5 0.11 0.44
ESRX 160826P00070000 P 08/26/16 70.0 0.21 0.32
ESRX 160826P00070500 P 08/26/16 70.5 0.24 0.41
ESRX 160826P00071000 P 08/26/16 71.0 0.28 0.42
ESRX 160826P00071500 P 08/26/16 71.5 0.32 0.43
ESRX 160826P00072000 P 08/26/16 72.0 0.37 0.46
ESRX 160826P00072500 P 08/26/16 72.5 0.42 0.54
ESRX 160826P00073000 P 08/26/16 73.0 0.51 0.60
ESRX 160826P00073500 P 08/26/16 73.5 0.59 0.77
ESRX 160826P00074000 P 08/26/16 74.0 0.68 0.87
ESRX 160826P00074500 P 08/26/16 74.5 0.78 0.94
ESRX 160826P00075000 P 08/26/16 75.0 0.90 1.09
ESRX 160826P00075500 P 08/26/16 75.5 1.04 1.16
ESRX 160826P00076000 P 08/26/16 76.0 1.20 1.32
ESRX 160826P00076500 P 08/26/16 76.5 1.33 1.50
ESRX 160826P00077000 P 08/26/16 77.0 1.54 1.84
ESRX 160826P00077500 P 08/26/16 77.5 1.80 2.04
ESRX 160826P00078000 P 08/26/16 78.0 1.99 2.32
ESRX 160826P00078500 P 08/26/16 78.5 2.25 2.44
ESRX 160826P00079000 P 08/26/16 79.0 2.57 2.74
ESRX 160826P00079500 P 08/26/16 79.5 2.88 3.10
ESRX 160826P00080000 P 08/26/16 80.0 3.20 3.55
ESRX 160826P00080500 P 08/26/16 80.5 3.55 3.95
ESRX 160826P00081000 P 08/26/16 81.0 3.95 4.50
ESRX 160826P00081500 P 08/26/16 81.5 4.35 4.80
ESRX 160826P00082000 P 08/26/16 82.0 4.75 5.30
ESRX 160826P00082500 P 08/26/16 82.5 4.90 5.70
ESRX 160826P00083000 P 08/26/16 83.0 4.95 6.25
ESRX 160826P00083500 P 08/26/16 83.5 5.30 6.60
ESRX 160826P00084000 P 08/26/16 84.0 5.75 7.05
ESRX 160826P00084500 P 08/26/16 84.5 6.05 7.60
ESRX 160826P00085000 P 08/26/16 85.0 6.55 8.10
ESRX 160826P00086000 P 08/26/16 86.0 6.50 10.00
ESRX 160826P00087000 P 08/26/16 87.0 8.05 11.35
ESRX 160826P00088000 P 08/26/16 88.0 8.50 11.65
ESRX 160826P00089000 P 08/26/16 89.0 9.50 13.25
ESRX 160826P00090000 P 08/26/16 90.0 10.65 14.70
ESRX 160902C00069000 C 09/02/16 69.0 8.15 9.30
ESRX 160902C00070000 C 09/02/16 70.0 7.45 8.30
ESRX 160902C00071000 C 09/02/16 71.0 6.35 7.30
ESRX 160902C00072000 C 09/02/16 72.0 5.55 6.30
ESRX 160902C00072500 C 09/02/16 72.5 5.05 5.85
ESRX 160902C00073000 C 09/02/16 73.0 4.65 5.35
ESRX 160902C00073500 C 09/02/16 73.5 4.40 4.85
ESRX 160902C00074000 C 09/02/16 74.0 4.10 4.40
ESRX 160902C00074500 C 09/02/16 74.5 3.80 3.95
ESRX 160902C00075000 C 09/02/16 75.0 3.45 3.65
ESRX 160902C00075500 C 09/02/16 75.5 3.05 3.25
ESRX 160902C00076000 C 09/02/16 76.0 2.67 2.90
ESRX 160902C00076500 C 09/02/16 76.5 2.41 2.60
ESRX 160902C00077000 C 09/02/16 77.0 2.17 2.29
ESRX 160902C00077500 C 09/02/16 77.5 1.88 2.01
ESRX 160902C00078000 C 09/02/16 78.0 1.49 1.73
ESRX 160902C00078500 C 09/02/16 78.5 1.41 1.64
ESRX 160902C00079000 C 09/02/16 79.0 1.18 1.28
ESRX 160902C00079500 C 09/02/16 79.5 1.00 1.09
ESRX 160902C00080000 C 09/02/16 80.0 0.83 0.91
ESRX 160902C00080500 C 09/02/16 80.5 0.65 0.77
ESRX 160902C00081000 C 09/02/16 81.0 0.54 0.77
ESRX 160902C00081500 C 09/02/16 81.5 0.43 0.54
ESRX 160902C00082000 C 09/02/16 82.0 0.34 0.46
ESRX 160902C00082500 C 09/02/16 82.5 0.26 0.41
ESRX 160902C00083000 C 09/02/16 83.0 0.14 0.33
ESRX 160902C00083500 C 09/02/16 83.5 0.00 0.28
ESRX 160902C00084000 C 09/02/16 84.0 0.08 0.35
ESRX 160902C00084500 C 09/02/16 84.5 0.07 0.44
ESRX 160902C00085000 C 09/02/16 85.0 0.01 0.21
ESRX 160902C00085500 C 09/02/16 85.5 0.01 0.48
ESRX 160902C00086000 C 09/02/16 86.0 0.00 0.50
ESRX 160902C00086500 C 09/02/16 86.5 0.00 0.50
ESRX 160902C00087000 C 09/02/16 87.0 0.00 0.50
ESRX 160902C00088000 C 09/02/16 88.0 0.00 0.50
ESRX 160902P00069000 P 09/02/16 69.0 0.13 0.43
ESRX 160902P00070000 P 09/02/16 70.0 0.29 0.43
ESRX 160902P00071000 P 09/02/16 71.0 0.38 0.47
ESRX 160902P00072000 P 09/02/16 72.0 0.47 0.57
ESRX 160902P00072500 P 09/02/16 72.5 0.56 0.65
ESRX 160902P00073000 P 09/02/16 73.0 0.63 0.72
ESRX 160902P00073500 P 09/02/16 73.5 0.71 0.80
ESRX 160902P00074000 P 09/02/16 74.0 0.81 0.91
ESRX 160902P00074500 P 09/02/16 74.5 0.91 1.03
ESRX 160902P00075000 P 09/02/16 75.0 1.06 1.15
ESRX 160902P00075500 P 09/02/16 75.5 1.19 1.43
ESRX 160902P00076000 P 09/02/16 76.0 1.36 1.48
ESRX 160902P00076500 P 09/02/16 76.5 1.54 1.76
ESRX 160902P00077000 P 09/02/16 77.0 1.74 2.01
ESRX 160902P00077500 P 09/02/16 77.5 1.96 2.20
ESRX 160902P00078000 P 09/02/16 78.0 2.19 2.36
ESRX 160902P00078500 P 09/02/16 78.5 2.48 2.58
ESRX 160902P00079000 P 09/02/16 79.0 2.75 3.05
ESRX 160902P00079500 P 09/02/16 79.5 3.05 3.25
ESRX 160902P00080000 P 09/02/16 80.0 3.35 3.60
ESRX 160902P00080500 P 09/02/16 80.5 3.55 4.20
ESRX 160902P00081000 P 09/02/16 81.0 4.05 4.70
ESRX 160902P00081500 P 09/02/16 81.5 4.45 4.90
ESRX 160902P00082000 P 09/02/16 82.0 4.85 5.40
ESRX 160902P00082500 P 09/02/16 82.5 5.15 5.65
ESRX 160902P00083000 P 09/02/16 83.0 5.05 6.20
ESRX 160902P00083500 P 09/02/16 83.5 5.45 6.70
ESRX 160902P00084000 P 09/02/16 84.0 5.85 7.15
ESRX 160902P00084500 P 09/02/16 84.5 6.55 7.65
ESRX 160902P00085000 P 09/02/16 85.0 7.05 8.15
ESRX 160902P00085500 P 09/02/16 85.5 7.15 8.60
ESRX 160902P00086000 P 09/02/16 86.0 7.60 9.20
ESRX 160902P00086500 P 09/02/16 86.5 8.50 9.55
ESRX 160902P00087000 P 09/02/16 87.0 8.55 11.25
ESRX 160902P00088000 P 09/02/16 88.0 8.95 11.95
ESRX 160916C00040000 C 09/16/16 40.0 36.85 39.45
ESRX 160916C00042500 C 09/16/16 42.5 34.35 35.80
ESRX 160916C00045000 C 09/16/16 45.0 31.85 33.30
ESRX 160916C00050000 C 09/16/16 50.0 26.85 28.35
ESRX 160916C00055000 C 09/16/16 55.0 21.90 23.00
ESRX 160916C00060000 C 09/16/16 60.0 17.10 18.05
ESRX 160916C00065000 C 09/16/16 65.0 12.20 13.15
ESRX 160916C00067500 C 09/16/16 67.5 9.90 10.75
ESRX 160916C00070000 C 09/16/16 70.0 7.65 8.45
ESRX 160916C00072500 C 09/16/16 72.5 5.50 6.10
ESRX 160916C00075000 C 09/16/16 75.0 3.70 3.85
ESRX 160916C00077500 C 09/16/16 77.5 2.10 2.36
ESRX 160916C00080000 C 09/16/16 80.0 1.01 1.15
ESRX 160916C00082500 C 09/16/16 82.5 0.42 0.48
ESRX 160916C00085000 C 09/16/16 85.0 0.11 0.17
ESRX 160916C00087500 C 09/16/16 87.5 0.02 0.06
ESRX 160916C00090000 C 09/16/16 90.0 0.00 0.50
ESRX 160916C00095000 C 09/16/16 95.0 0.00 0.05
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 0.65
ESRX 160916C00115000 C 09/16/16 115.0 0.00 0.13
ESRX 160916C00120000 C 09/16/16 120.0 0.00 0.06
ESRX 160916P00040000 P 09/16/16 40.0 0.00 0.13
ESRX 160916P00042500 P 09/16/16 42.5 0.00 0.65
ESRX 160916P00045000 P 09/16/16 45.0 0.00 0.65
ESRX 160916P00050000 P 09/16/16 50.0 0.00 0.66
ESRX 160916P00055000 P 09/16/16 55.0 0.04 0.10
ESRX 160916P00060000 P 09/16/16 60.0 0.08 0.11
ESRX 160916P00065000 P 09/16/16 65.0 0.17 0.21
ESRX 160916P00067500 P 09/16/16 67.5 0.26 0.31
ESRX 160916P00070000 P 09/16/16 70.0 0.44 0.49
ESRX 160916P00072500 P 09/16/16 72.5 0.76 0.82
ESRX 160916P00075000 P 09/16/16 75.0 1.32 1.43
ESRX 160916P00077500 P 09/16/16 77.5 2.24 2.32
ESRX 160916P00080000 P 09/16/16 80.0 3.60 3.75
ESRX 160916P00082500 P 09/16/16 82.5 5.35 5.80
ESRX 160916P00085000 P 09/16/16 85.0 7.20 8.05
ESRX 160916P00087500 P 09/16/16 87.5 9.60 10.45
ESRX 160916P00090000 P 09/16/16 90.0 12.05 13.15
ESRX 160916P00095000 P 09/16/16 95.0 15.50 19.40
ESRX 160916P00100000 P 09/16/16 100.0 22.05 24.40
ESRX 160916P00105000 P 09/16/16 105.0 27.05 29.40
ESRX 160916P00110000 P 09/16/16 110.0 31.15 33.10
ESRX 160916P00115000 P 09/16/16 115.0 37.05 39.30
ESRX 160916P00120000 P 09/16/16 120.0 40.35 42.95
ESRX 161021C00060000 C 10/21/16 60.0 17.00 19.25
ESRX 161021C00065000 C 10/21/16 65.0 12.55 13.45
ESRX 161021C00070000 C 10/21/16 70.0 8.10 8.85
ESRX 161021C00072500 C 10/21/16 72.5 6.10 6.75
ESRX 161021C00075000 C 10/21/16 75.0 4.35 4.55
ESRX 161021C00077500 C 10/21/16 77.5 2.93 3.05
ESRX 161021C00080000 C 10/21/16 80.0 1.75 1.83
ESRX 161021C00082500 C 10/21/16 82.5 0.93 1.00
ESRX 161021C00085000 C 10/21/16 85.0 0.43 0.49
ESRX 161021C00087500 C 10/21/16 87.5 0.13 0.23
ESRX 161021C00090000 C 10/21/16 90.0 0.04 0.10
ESRX 161021P00060000 P 10/21/16 60.0 0.18 0.23
ESRX 161021P00065000 P 10/21/16 65.0 0.38 0.44
ESRX 161021P00070000 P 10/21/16 70.0 0.85 0.96
ESRX 161021P00072500 P 10/21/16 72.5 1.30 1.38
ESRX 161021P00075000 P 10/21/16 75.0 1.98 2.05
ESRX 161021P00077500 P 10/21/16 77.5 2.94 3.15
ESRX 161021P00080000 P 10/21/16 80.0 4.25 4.40
ESRX 161021P00082500 P 10/21/16 82.5 5.85 6.10
ESRX 161021P00085000 P 10/21/16 85.0 7.45 8.30
ESRX 161021P00087500 P 10/21/16 87.5 9.65 10.55
ESRX 161021P00090000 P 10/21/16 90.0 12.05 14.50
ESRX 161118C00035000 C 11/18/16 35.0 40.20 44.45
ESRX 161118C00037500 C 11/18/16 37.5 37.85 42.00
ESRX 161118C00040000 C 11/18/16 40.0 35.05 38.70
ESRX 161118C00042500 C 11/18/16 42.5 32.55 36.20
ESRX 161118C00045000 C 11/18/16 45.0 30.05 33.75
ESRX 161118C00047500 C 11/18/16 47.5 28.15 30.75
ESRX 161118C00050000 C 11/18/16 50.0 25.75 28.30
ESRX 161118C00055000 C 11/18/16 55.0 20.95 23.40
ESRX 161118C00057500 C 11/18/16 57.5 18.60 20.95
ESRX 161118C00060000 C 11/18/16 60.0 17.35 18.60
ESRX 161118C00062500 C 11/18/16 62.5 15.20 16.20
ESRX 161118C00065000 C 11/18/16 65.0 12.85 13.90
ESRX 161118C00067500 C 11/18/16 67.5 10.65 11.70
ESRX 161118C00070000 C 11/18/16 70.0 8.60 9.10
ESRX 161118C00072500 C 11/18/16 72.5 6.75 6.95
ESRX 161118C00075000 C 11/18/16 75.0 5.00 5.20
ESRX 161118C00077500 C 11/18/16 77.5 3.55 3.70
ESRX 161118C00080000 C 11/18/16 80.0 2.41 2.49
ESRX 161118C00082500 C 11/18/16 82.5 1.48 1.58
ESRX 161118C00085000 C 11/18/16 85.0 0.84 0.93
ESRX 161118C00087500 C 11/18/16 87.5 0.49 0.51
ESRX 161118C00090000 C 11/18/16 90.0 0.21 0.27
ESRX 161118C00095000 C 11/18/16 95.0 0.01 0.07
ESRX 161118C00100000 C 11/18/16 100.0 0.00 0.89
ESRX 161118P00035000 P 11/18/16 35.0 0.01 0.24
ESRX 161118P00037500 P 11/18/16 37.5 0.00 0.25
ESRX 161118P00040000 P 11/18/16 40.0 0.00 0.25
ESRX 161118P00042500 P 11/18/16 42.5 0.00 0.13
ESRX 161118P00045000 P 11/18/16 45.0 0.05 0.13
ESRX 161118P00047500 P 11/18/16 47.5 0.03 0.14
ESRX 161118P00050000 P 11/18/16 50.0 0.09 0.14
ESRX 161118P00055000 P 11/18/16 55.0 0.18 0.22
ESRX 161118P00057500 P 11/18/16 57.5 0.24 0.28
ESRX 161118P00060000 P 11/18/16 60.0 0.33 0.37
ESRX 161118P00062500 P 11/18/16 62.5 0.45 0.52
ESRX 161118P00065000 P 11/18/16 65.0 0.65 0.71
ESRX 161118P00067500 P 11/18/16 67.5 0.91 1.00
ESRX 161118P00070000 P 11/18/16 70.0 1.31 1.37
ESRX 161118P00072500 P 11/18/16 72.5 1.83 1.92
ESRX 161118P00075000 P 11/18/16 75.0 2.59 2.66
ESRX 161118P00077500 P 11/18/16 77.5 3.60 3.80
ESRX 161118P00080000 P 11/18/16 80.0 4.85 5.05
ESRX 161118P00082500 P 11/18/16 82.5 6.35 6.70
ESRX 161118P00085000 P 11/18/16 85.0 8.20 8.60
ESRX 161118P00087500 P 11/18/16 87.5 9.85 10.75
ESRX 161118P00090000 P 11/18/16 90.0 12.10 13.15
ESRX 161118P00095000 P 11/18/16 95.0 15.65 18.50
ESRX 161118P00100000 P 11/18/16 100.0 20.40 24.35
ESRX 170120C00035000 C 01/20/17 35.0 40.40 44.60
ESRX 170120C00037500 C 01/20/17 37.5 38.30 42.25
ESRX 170120C00040000 C 01/20/17 40.0 35.80 39.80
ESRX 170120C00042500 C 01/20/17 42.5 33.00 37.30
ESRX 170120C00045000 C 01/20/17 45.0 30.60 34.80
ESRX 170120C00047500 C 01/20/17 47.5 28.20 32.50
ESRX 170120C00050000 C 01/20/17 50.0 26.10 29.95
ESRX 170120C00055000 C 01/20/17 55.0 22.55 25.10
ESRX 170120C00057500 C 01/20/17 57.5 20.30 22.65
ESRX 170120C00060000 C 01/20/17 60.0 16.85 19.40
ESRX 170120C00062500 C 01/20/17 62.5 15.70 16.85
ESRX 170120C00065000 C 01/20/17 65.0 13.50 14.65
ESRX 170120C00067500 C 01/20/17 67.5 11.45 12.00
ESRX 170120C00070000 C 01/20/17 70.0 9.50 9.85
ESRX 170120C00072500 C 01/20/17 72.5 7.65 7.95
ESRX 170120C00075000 C 01/20/17 75.0 6.05 6.25
ESRX 170120C00077500 C 01/20/17 77.5 4.60 4.75
ESRX 170120C00080000 C 01/20/17 80.0 3.40 3.50
ESRX 170120C00082500 C 01/20/17 82.5 2.43 2.57
ESRX 170120C00085000 C 01/20/17 85.0 1.46 1.89
ESRX 170120C00087500 C 01/20/17 87.5 1.03 1.20
ESRX 170120C00090000 C 01/20/17 90.0 0.54 0.79
ESRX 170120C00092500 C 01/20/17 92.5 0.36 0.51
ESRX 170120C00095000 C 01/20/17 95.0 0.20 0.34
ESRX 170120C00097500 C 01/20/17 97.5 0.05 0.13
ESRX 170120C00100000 C 01/20/17 100.0 0.03 0.08
ESRX 170120C00105000 C 01/20/17 105.0 0.00 1.07
ESRX 170120C00110000 C 01/20/17 110.0 0.00 1.07
ESRX 170120C00115000 C 01/20/17 115.0 0.00 1.07
ESRX 170120C00120000 C 01/20/17 120.0 0.00 1.07
ESRX 170120C00125000 C 01/20/17 125.0 0.00 1.07
ESRX 170120C00130000 C 01/20/17 130.0 0.00 1.07
ESRX 170120C00135000 C 01/20/17 135.0 0.00 1.07
ESRX 170120C00140000 C 01/20/17 140.0 0.00 1.07
ESRX 170120P00035000 P 01/20/17 35.0 0.00 1.17
ESRX 170120P00037500 P 01/20/17 37.5 0.01 1.53
ESRX 170120P00040000 P 01/20/17 40.0 0.04 0.50
ESRX 170120P00042500 P 01/20/17 42.5 0.00 1.23
ESRX 170120P00045000 P 01/20/17 45.0 0.10 0.38
ESRX 170120P00047500 P 01/20/17 47.5 0.11 0.33
ESRX 170120P00050000 P 01/20/17 50.0 0.23 0.41
ESRX 170120P00055000 P 01/20/17 55.0 0.46 0.60
ESRX 170120P00057500 P 01/20/17 57.5 0.50 0.88
ESRX 170120P00060000 P 01/20/17 60.0 0.63 0.86
ESRX 170120P00062500 P 01/20/17 62.5 0.96 1.00
ESRX 170120P00065000 P 01/20/17 65.0 1.25 1.44
ESRX 170120P00067500 P 01/20/17 67.5 1.63 1.69
ESRX 170120P00070000 P 01/20/17 70.0 2.06 2.19
ESRX 170120P00072500 P 01/20/17 72.5 2.75 2.85
ESRX 170120P00075000 P 01/20/17 75.0 3.50 3.70
ESRX 170120P00077500 P 01/20/17 77.5 4.50 4.70
ESRX 170120P00080000 P 01/20/17 80.0 5.75 6.00
ESRX 170120P00082500 P 01/20/17 82.5 7.20 7.55
ESRX 170120P00085000 P 01/20/17 85.0 8.55 9.20
ESRX 170120P00087500 P 01/20/17 87.5 10.60 11.15
ESRX 170120P00090000 P 01/20/17 90.0 12.75 13.35
ESRX 170120P00092500 P 01/20/17 92.5 14.70 16.15
ESRX 170120P00095000 P 01/20/17 95.0 16.90 19.80
ESRX 170120P00097500 P 01/20/17 97.5 18.75 22.25
ESRX 170120P00100000 P 01/20/17 100.0 21.05 24.75
ESRX 170120P00105000 P 01/20/17 105.0 25.60 29.95
ESRX 170120P00110000 P 01/20/17 110.0 30.45 34.80
ESRX 170120P00115000 P 01/20/17 115.0 35.40 39.75
ESRX 170120P00120000 P 01/20/17 120.0 40.35 43.70
ESRX 170120P00125000 P 01/20/17 125.0 45.40 50.00
ESRX 170120P00130000 P 01/20/17 130.0 50.95 55.05
ESRX 170120P00135000 P 01/20/17 135.0 55.35 59.90
ESRX 170120P00140000 P 01/20/17 140.0 60.35 64.90
ESRX 170217C00037500 C 02/17/17 37.5 37.70 41.00
ESRX 170217C00040000 C 02/17/17 40.0 35.25 38.50
ESRX 170217C00042500 C 02/17/17 42.5 32.80 36.05
ESRX 170217C00045000 C 02/17/17 45.0 31.00 33.60
ESRX 170217C00047500 C 02/17/17 47.5 29.40 31.20
ESRX 170217C00050000 C 02/17/17 50.0 27.40 28.80
ESRX 170217C00055000 C 02/17/17 55.0 20.95 24.00
ESRX 170217C00060000 C 02/17/17 60.0 18.25 19.85
ESRX 170217C00065000 C 02/17/17 65.0 13.80 14.85
ESRX 170217C00067500 C 02/17/17 67.5 11.80 12.80
ESRX 170217C00070000 C 02/17/17 70.0 9.85 10.80
ESRX 170217C00072500 C 02/17/17 72.5 8.10 8.50
ESRX 170217C00075000 C 02/17/17 75.0 6.45 6.85
ESRX 170217C00077500 C 02/17/17 77.5 5.05 5.35
ESRX 170217C00080000 C 02/17/17 80.0 3.75 4.00
ESRX 170217C00082500 C 02/17/17 82.5 2.72 2.93
ESRX 170217C00085000 C 02/17/17 85.0 2.00 2.09
ESRX 170217C00087500 C 02/17/17 87.5 1.29 1.44
ESRX 170217C00090000 C 02/17/17 90.0 0.82 0.95
ESRX 170217C00095000 C 02/17/17 95.0 0.29 0.41
ESRX 170217C00100000 C 02/17/17 100.0 0.02 0.17
ESRX 170217C00105000 C 02/17/17 105.0 0.01 0.07
ESRX 170217C00110000 C 02/17/17 110.0 0.00 0.11
ESRX 170217P00037500 P 02/17/17 37.5 0.04 0.20
ESRX 170217P00040000 P 02/17/17 40.0 0.11 0.20
ESRX 170217P00042500 P 02/17/17 42.5 0.16 0.26
ESRX 170217P00045000 P 02/17/17 45.0 0.22 0.30
ESRX 170217P00047500 P 02/17/17 47.5 0.25 0.40
ESRX 170217P00050000 P 02/17/17 50.0 0.35 0.44
ESRX 170217P00055000 P 02/17/17 55.0 0.48 0.67
ESRX 170217P00060000 P 02/17/17 60.0 0.90 0.99
ESRX 170217P00065000 P 02/17/17 65.0 1.47 1.63
ESRX 170217P00067500 P 02/17/17 67.5 1.88 2.05
ESRX 170217P00070000 P 02/17/17 70.0 2.35 2.60
ESRX 170217P00072500 P 02/17/17 72.5 3.10 3.30
ESRX 170217P00075000 P 02/17/17 75.0 3.95 4.15
ESRX 170217P00077500 P 02/17/17 77.5 4.90 5.20
ESRX 170217P00080000 P 02/17/17 80.0 6.10 6.40
ESRX 170217P00082500 P 02/17/17 82.5 7.55 7.90
ESRX 170217P00085000 P 02/17/17 85.0 9.15 9.55
ESRX 170217P00087500 P 02/17/17 87.5 10.95 11.45
ESRX 170217P00090000 P 02/17/17 90.0 12.90 13.55
ESRX 170217P00095000 P 02/17/17 95.0 17.00 18.30
ESRX 170217P00100000 P 02/17/17 100.0 21.25 23.70
ESRX 170217P00105000 P 02/17/17 105.0 26.20 28.70
ESRX 170217P00110000 P 02/17/17 110.0 30.35 34.80
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 34.00 38.40
ESRX 180119C00045000 C 01/19/18 45.0 31.50 36.20
ESRX 180119C00047500 C 01/19/18 47.5 29.10 33.80
ESRX 180119C00050000 C 01/19/18 50.0 27.00 31.60
ESRX 180119C00055000 C 01/19/18 55.0 25.00 26.70
ESRX 180119C00057500 C 01/19/18 57.5 22.25 24.65
ESRX 180119C00060000 C 01/19/18 60.0 20.85 21.65
ESRX 180119C00062500 C 01/19/18 62.5 18.95 19.65
ESRX 180119C00065000 C 01/19/18 65.0 17.10 17.80
ESRX 180119C00067500 C 01/19/18 67.5 12.90 16.25
ESRX 180119C00070000 C 01/19/18 70.0 13.50 14.25
ESRX 180119C00072500 C 01/19/18 72.5 11.90 12.65
ESRX 180119C00075000 C 01/19/18 75.0 10.40 11.20
ESRX 180119C00077500 C 01/19/18 77.5 9.15 9.95
ESRX 180119C00080000 C 01/19/18 80.0 7.85 8.75
ESRX 180119C00082500 C 01/19/18 82.5 6.75 7.40
ESRX 180119C00085000 C 01/19/18 85.0 4.00 6.55
ESRX 180119C00087500 C 01/19/18 87.5 2.94 6.05
ESRX 180119C00090000 C 01/19/18 90.0 4.00 4.70
ESRX 180119C00092500 C 01/19/18 92.5 3.30 3.75
ESRX 180119C00095000 C 01/19/18 95.0 2.05 3.35
ESRX 180119C00097500 C 01/19/18 97.5 2.09 2.77
ESRX 180119C00100000 C 01/19/18 100.0 1.66 2.26
ESRX 180119C00105000 C 01/19/18 105.0 0.99 1.52
ESRX 180119C00110000 C 01/19/18 110.0 0.52 1.03
ESRX 180119C00115000 C 01/19/18 115.0 0.00 1.79
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.28
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.63
ESRX 180119C00130000 C 01/19/18 130.0 0.00 2.38
ESRX 180119P00035000 P 01/19/18 35.0 0.35 1.14
ESRX 180119P00037500 P 01/19/18 37.5 0.35 0.83
ESRX 180119P00040000 P 01/19/18 40.0 0.17 3.20
ESRX 180119P00042500 P 01/19/18 42.5 0.35 1.11
ESRX 180119P00045000 P 01/19/18 45.0 0.90 5.00
ESRX 180119P00047500 P 01/19/18 47.5 0.58 3.75
ESRX 180119P00050000 P 01/19/18 50.0 1.45 2.25
ESRX 180119P00055000 P 01/19/18 55.0 1.95 2.96
ESRX 180119P00057500 P 01/19/18 57.5 2.32 3.55
ESRX 180119P00060000 P 01/19/18 60.0 2.83 3.25
ESRX 180119P00062500 P 01/19/18 62.5 3.40 3.95
ESRX 180119P00065000 P 01/19/18 65.0 1.98 5.55
ESRX 180119P00067500 P 01/19/18 67.5 3.10 5.25
ESRX 180119P00070000 P 01/19/18 70.0 5.60 5.95
ESRX 180119P00072500 P 01/19/18 72.5 3.50 6.90
ESRX 180119P00075000 P 01/19/18 75.0 4.50 7.90
ESRX 180119P00077500 P 01/19/18 77.5 8.55 8.95
ESRX 180119P00080000 P 01/19/18 80.0 8.75 10.80
ESRX 180119P00082500 P 01/19/18 82.5 10.90 11.55
ESRX 180119P00085000 P 01/19/18 85.0 12.35 13.00
ESRX 180119P00087500 P 01/19/18 87.5 13.90 14.55
ESRX 180119P00090000 P 01/19/18 90.0 15.60 16.40
ESRX 180119P00092500 P 01/19/18 92.5 17.35 18.00
ESRX 180119P00095000 P 01/19/18 95.0 19.25 19.95
ESRX 180119P00097500 P 01/19/18 97.5 20.15 21.95
ESRX 180119P00100000 P 01/19/18 100.0 23.25 24.00
ESRX 180119P00105000 P 01/19/18 105.0 25.70 29.95
ESRX 180119P00110000 P 01/19/18 110.0 30.50 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.