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 (2016-09-16)Premium Content

Express Scripts Holding Company (ESRX)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160930C00060000 C 09/30/16 60.0 8.25 12.15
ESRX 160930C00061000 C 09/30/16 61.0 7.15 11.00
ESRX 160930C00061500 C 09/30/16 61.5 7.40 10.80
ESRX 160930C00062000 C 09/30/16 62.0 5.80 10.10
ESRX 160930C00062500 C 09/30/16 62.5 6.15 9.60
ESRX 160930C00063000 C 09/30/16 63.0 5.50 8.45
ESRX 160930C00063500 C 09/30/16 63.5 5.20 8.60
ESRX 160930C00064000 C 09/30/16 64.0 5.75 6.70
ESRX 160930C00064500 C 09/30/16 64.5 5.25 5.50
ESRX 160930C00065000 C 09/30/16 65.0 4.75 5.85
ESRX 160930C00065500 C 09/30/16 65.5 4.25 4.50
ESRX 160930C00066000 C 09/30/16 66.0 3.75 4.00
ESRX 160930C00066500 C 09/30/16 66.5 3.25 3.50
ESRX 160930C00067000 C 09/30/16 67.0 2.79 3.00
ESRX 160930C00067500 C 09/30/16 67.5 2.30 2.42
ESRX 160930C00068000 C 09/30/16 68.0 1.73 2.14
ESRX 160930C00068500 C 09/30/16 68.5 1.37 1.45
ESRX 160930C00069000 C 09/30/16 69.0 0.94 1.01
ESRX 160930C00069500 C 09/30/16 69.5 0.57 0.62
ESRX 160930C00070000 C 09/30/16 70.0 0.30 0.32
ESRX 160930C00070500 C 09/30/16 70.5 0.12 0.14
ESRX 160930C00071000 C 09/30/16 71.0 0.03 0.10
ESRX 160930C00071500 C 09/30/16 71.5 0.01 0.04
ESRX 160930C00072000 C 09/30/16 72.0 0.00 0.11
ESRX 160930C00072500 C 09/30/16 72.5 0.00 0.11
ESRX 160930C00073000 C 09/30/16 73.0 0.00 0.11
ESRX 160930C00073500 C 09/30/16 73.5 0.00 1.06
ESRX 160930C00074000 C 09/30/16 74.0 0.00 0.11
ESRX 160930C00074500 C 09/30/16 74.5 0.00 0.11
ESRX 160930C00075000 C 09/30/16 75.0 0.00 0.05
ESRX 160930C00075500 C 09/30/16 75.5 0.00 0.11
ESRX 160930C00076000 C 09/30/16 76.0 0.00 0.99
ESRX 160930C00076500 C 09/30/16 76.5 0.00 0.99
ESRX 160930C00077000 C 09/30/16 77.0 0.00 0.99
ESRX 160930C00077500 C 09/30/16 77.5 0.00 0.73
ESRX 160930C00078000 C 09/30/16 78.0 0.00 0.99
ESRX 160930C00078500 C 09/30/16 78.5 0.00 0.99
ESRX 160930C00079000 C 09/30/16 79.0 0.00 0.99
ESRX 160930C00079500 C 09/30/16 79.5 0.00 0.99
ESRX 160930C00080000 C 09/30/16 80.0 0.00 0.11
ESRX 160930C00080500 C 09/30/16 80.5 0.00 0.99
ESRX 160930C00081000 C 09/30/16 81.0 0.00 0.99
ESRX 160930C00081500 C 09/30/16 81.5 0.00 0.99
ESRX 160930C00082000 C 09/30/16 82.0 0.00 0.99
ESRX 160930C00082500 C 09/30/16 82.5 0.00 0.99
ESRX 160930C00083000 C 09/30/16 83.0 0.00 0.99
ESRX 160930C00085000 C 09/30/16 85.0 0.00 0.99
ESRX 160930P00060000 P 09/30/16 60.0 0.00 0.39
ESRX 160930P00061000 P 09/30/16 61.0 0.00 0.99
ESRX 160930P00061500 P 09/30/16 61.5 0.00 0.99
ESRX 160930P00062000 P 09/30/16 62.0 0.00 1.00
ESRX 160930P00062500 P 09/30/16 62.5 0.00 0.70
ESRX 160930P00063000 P 09/30/16 63.0 0.00 0.99
ESRX 160930P00063500 P 09/30/16 63.5 0.00 0.99
ESRX 160930P00064000 P 09/30/16 64.0 0.00 1.00
ESRX 160930P00064500 P 09/30/16 64.5 0.00 0.79
ESRX 160930P00065000 P 09/30/16 65.0 0.00 1.04
ESRX 160930P00065500 P 09/30/16 65.5 0.00 1.00
ESRX 160930P00066000 P 09/30/16 66.0 0.00 1.00
ESRX 160930P00066500 P 09/30/16 66.5 0.00 0.30
ESRX 160930P00067000 P 09/30/16 67.0 0.00 0.10
ESRX 160930P00067500 P 09/30/16 67.5 0.01 0.11
ESRX 160930P00068000 P 09/30/16 68.0 0.01 0.06
ESRX 160930P00068500 P 09/30/16 68.5 0.04 0.11
ESRX 160930P00069000 P 09/30/16 69.0 0.10 0.14
ESRX 160930P00069500 P 09/30/16 69.5 0.24 0.26
ESRX 160930P00070000 P 09/30/16 70.0 0.45 0.48
ESRX 160930P00070500 P 09/30/16 70.5 0.76 0.81
ESRX 160930P00071000 P 09/30/16 71.0 1.15 1.24
ESRX 160930P00071500 P 09/30/16 71.5 1.61 1.72
ESRX 160930P00072000 P 09/30/16 72.0 2.10 2.22
ESRX 160930P00072500 P 09/30/16 72.5 2.60 2.71
ESRX 160930P00073000 P 09/30/16 73.0 3.05 3.20
ESRX 160930P00073500 P 09/30/16 73.5 3.25 3.95
ESRX 160930P00074000 P 09/30/16 74.0 4.00 4.40
ESRX 160930P00074500 P 09/30/16 74.5 4.50 4.85
ESRX 160930P00075000 P 09/30/16 75.0 4.80 5.35
ESRX 160930P00075500 P 09/30/16 75.5 5.15 5.85
ESRX 160930P00076000 P 09/30/16 76.0 6.05 6.30
ESRX 160930P00076500 P 09/30/16 76.5 6.55 6.85
ESRX 160930P00077000 P 09/30/16 77.0 4.90 8.85
ESRX 160930P00077500 P 09/30/16 77.5 5.40 9.70
ESRX 160930P00078000 P 09/30/16 78.0 6.45 10.35
ESRX 160930P00078500 P 09/30/16 78.5 6.40 10.65
ESRX 160930P00079000 P 09/30/16 79.0 7.05 11.15
ESRX 160930P00079500 P 09/30/16 79.5 7.40 11.65
ESRX 160930P00080000 P 09/30/16 80.0 7.90 12.25
ESRX 160930P00080500 P 09/30/16 80.5 8.40 12.75
ESRX 160930P00081000 P 09/30/16 81.0 9.10 13.25
ESRX 160930P00081500 P 09/30/16 81.5 9.40 13.75
ESRX 160930P00082000 P 09/30/16 82.0 9.90 14.25
ESRX 160930P00082500 P 09/30/16 82.5 10.45 14.70
ESRX 160930P00083000 P 09/30/16 83.0 10.90 15.20
ESRX 160930P00085000 P 09/30/16 85.0 12.90 17.20
ESRX 161007C00057500 C 10/07/16 57.5 11.00 14.60
ESRX 161007C00060000 C 10/07/16 60.0 8.55 12.15
ESRX 161007C00060500 C 10/07/16 60.5 8.35 11.10
ESRX 161007C00061000 C 10/07/16 61.0 7.90 10.95
ESRX 161007C00061500 C 10/07/16 61.5 7.70 10.60
ESRX 161007C00062000 C 10/07/16 62.0 7.30 9.95
ESRX 161007C00062500 C 10/07/16 62.5 6.95 9.60
ESRX 161007C00063000 C 10/07/16 63.0 6.25 9.00
ESRX 161007C00063500 C 10/07/16 63.5 6.30 6.50
ESRX 161007C00064000 C 10/07/16 64.0 5.80 6.00
ESRX 161007C00064500 C 10/07/16 64.5 5.30 5.55
ESRX 161007C00065000 C 10/07/16 65.0 4.85 5.00
ESRX 161007C00065500 C 10/07/16 65.5 4.35 4.55
ESRX 161007C00066000 C 10/07/16 66.0 3.90 4.10
ESRX 161007C00066500 C 10/07/16 66.5 3.40 3.60
ESRX 161007C00067000 C 10/07/16 67.0 2.98 3.20
ESRX 161007C00067500 C 10/07/16 67.5 2.55 2.62
ESRX 161007C00068000 C 10/07/16 68.0 2.12 2.20
ESRX 161007C00068500 C 10/07/16 68.5 1.74 1.80
ESRX 161007C00069000 C 10/07/16 69.0 1.38 1.44
ESRX 161007C00069500 C 10/07/16 69.5 1.06 1.11
ESRX 161007C00070000 C 10/07/16 70.0 0.78 0.82
ESRX 161007C00070500 C 10/07/16 70.5 0.55 0.58
ESRX 161007C00071000 C 10/07/16 71.0 0.36 0.38
ESRX 161007C00071500 C 10/07/16 71.5 0.22 0.25
ESRX 161007C00072000 C 10/07/16 72.0 0.13 0.15
ESRX 161007C00072500 C 10/07/16 72.5 0.07 0.11
ESRX 161007C00073000 C 10/07/16 73.0 0.03 0.06
ESRX 161007C00073500 C 10/07/16 73.5 0.01 0.05
ESRX 161007C00074000 C 10/07/16 74.0 0.00 0.11
ESRX 161007C00074500 C 10/07/16 74.5 0.00 0.11
ESRX 161007C00075000 C 10/07/16 75.0 0.00 0.13
ESRX 161007C00075500 C 10/07/16 75.5 0.00 1.03
ESRX 161007C00076000 C 10/07/16 76.0 0.00 1.01
ESRX 161007C00076500 C 10/07/16 76.5 0.00 1.00
ESRX 161007C00077000 C 10/07/16 77.0 0.00 1.00
ESRX 161007C00077500 C 10/07/16 77.5 0.00 0.73
ESRX 161007C00078000 C 10/07/16 78.0 0.00 0.99
ESRX 161007C00078500 C 10/07/16 78.5 0.00 0.99
ESRX 161007C00079000 C 10/07/16 79.0 0.00 0.99
ESRX 161007C00079500 C 10/07/16 79.5 0.00 0.99
ESRX 161007C00080000 C 10/07/16 80.0 0.00 0.99
ESRX 161007C00080500 C 10/07/16 80.5 0.00 0.99
ESRX 161007C00081000 C 10/07/16 81.0 0.00 0.99
ESRX 161007C00081500 C 10/07/16 81.5 0.00 0.99
ESRX 161007C00082000 C 10/07/16 82.0 0.00 0.99
ESRX 161007C00082500 C 10/07/16 82.5 0.00 0.99
ESRX 161007C00083000 C 10/07/16 83.0 0.00 0.99
ESRX 161007C00083500 C 10/07/16 83.5 0.00 0.99
ESRX 161007C00084000 C 10/07/16 84.0 0.00 0.99
ESRX 161007P00057500 P 10/07/16 57.5 0.00 1.77
ESRX 161007P00060000 P 10/07/16 60.0 0.00 0.39
ESRX 161007P00060500 P 10/07/16 60.5 0.00 1.02
ESRX 161007P00061000 P 10/07/16 61.0 0.00 1.03
ESRX 161007P00061500 P 10/07/16 61.5 0.00 0.25
ESRX 161007P00062000 P 10/07/16 62.0 0.00 0.04
ESRX 161007P00062500 P 10/07/16 62.5 0.01 0.04
ESRX 161007P00063000 P 10/07/16 63.0 0.02 0.05
ESRX 161007P00063500 P 10/07/16 63.5 0.02 0.05
ESRX 161007P00064000 P 10/07/16 64.0 0.03 0.06
ESRX 161007P00064500 P 10/07/16 64.5 0.04 0.07
ESRX 161007P00065000 P 10/07/16 65.0 0.05 0.08
ESRX 161007P00065500 P 10/07/16 65.5 0.07 0.10
ESRX 161007P00066000 P 10/07/16 66.0 0.09 0.13
ESRX 161007P00066500 P 10/07/16 66.5 0.12 0.15
ESRX 161007P00067000 P 10/07/16 67.0 0.16 0.20
ESRX 161007P00067500 P 10/07/16 67.5 0.22 0.26
ESRX 161007P00068000 P 10/07/16 68.0 0.30 0.33
ESRX 161007P00068500 P 10/07/16 68.5 0.41 0.44
ESRX 161007P00069000 P 10/07/16 69.0 0.55 0.58
ESRX 161007P00069500 P 10/07/16 69.5 0.72 0.76
ESRX 161007P00070000 P 10/07/16 70.0 0.94 0.98
ESRX 161007P00070500 P 10/07/16 70.5 1.20 1.24
ESRX 161007P00071000 P 10/07/16 71.0 1.50 1.55
ESRX 161007P00071500 P 10/07/16 71.5 1.85 1.92
ESRX 161007P00072000 P 10/07/16 72.0 2.25 2.33
ESRX 161007P00072500 P 10/07/16 72.5 2.67 2.80
ESRX 161007P00073000 P 10/07/16 73.0 3.10 3.25
ESRX 161007P00073500 P 10/07/16 73.5 3.55 3.75
ESRX 161007P00074000 P 10/07/16 74.0 4.05 4.25
ESRX 161007P00074500 P 10/07/16 74.5 4.55 4.75
ESRX 161007P00075000 P 10/07/16 75.0 4.65 5.45
ESRX 161007P00075500 P 10/07/16 75.5 5.15 5.80
ESRX 161007P00076000 P 10/07/16 76.0 5.65 6.30
ESRX 161007P00076500 P 10/07/16 76.5 6.10 6.80
ESRX 161007P00077000 P 10/07/16 77.0 6.10 8.30
ESRX 161007P00077500 P 10/07/16 77.5 6.45 9.00
ESRX 161007P00078000 P 10/07/16 78.0 5.85 9.90
ESRX 161007P00078500 P 10/07/16 78.5 6.35 10.45
ESRX 161007P00079000 P 10/07/16 79.0 6.85 10.95
ESRX 161007P00079500 P 10/07/16 79.5 7.35 11.45
ESRX 161007P00080000 P 10/07/16 80.0 7.85 11.90
ESRX 161007P00080500 P 10/07/16 80.5 8.35 12.45
ESRX 161007P00081000 P 10/07/16 81.0 8.85 12.90
ESRX 161007P00081500 P 10/07/16 81.5 9.35 13.40
ESRX 161007P00082000 P 10/07/16 82.0 9.85 13.90
ESRX 161007P00082500 P 10/07/16 82.5 10.40 14.40
ESRX 161007P00083000 P 10/07/16 83.0 10.85 15.25
ESRX 161007P00083500 P 10/07/16 83.5 11.35 15.75
ESRX 161007P00084000 P 10/07/16 84.0 11.85 16.25
ESRX 161014C00060000 C 10/14/16 60.0 8.60 12.25
ESRX 161014C00062000 C 10/14/16 62.0 7.15 9.95
ESRX 161014C00063000 C 10/14/16 63.0 6.15 9.10
ESRX 161014C00063500 C 10/14/16 63.5 6.40 6.60
ESRX 161014C00064000 C 10/14/16 64.0 5.75 6.10
ESRX 161014C00064500 C 10/14/16 64.5 5.45 5.60
ESRX 161014C00065000 C 10/14/16 65.0 4.95 5.25
ESRX 161014C00065500 C 10/14/16 65.5 4.50 4.70
ESRX 161014C00066000 C 10/14/16 66.0 4.05 4.25
ESRX 161014C00066500 C 10/14/16 66.5 3.60 3.85
ESRX 161014C00067000 C 10/14/16 67.0 3.20 3.40
ESRX 161014C00067500 C 10/14/16 67.5 2.74 2.87
ESRX 161014C00068000 C 10/14/16 68.0 2.39 2.47
ESRX 161014C00068500 C 10/14/16 68.5 2.03 2.08
ESRX 161014C00069000 C 10/14/16 69.0 1.68 1.73
ESRX 161014C00069500 C 10/14/16 69.5 1.36 1.42
ESRX 161014C00070000 C 10/14/16 70.0 1.07 1.13
ESRX 161014C00070500 C 10/14/16 70.5 0.83 0.88
ESRX 161014C00071000 C 10/14/16 71.0 0.61 0.67
ESRX 161014C00071500 C 10/14/16 71.5 0.44 0.50
ESRX 161014C00072000 C 10/14/16 72.0 0.31 0.36
ESRX 161014C00072500 C 10/14/16 72.5 0.21 0.27
ESRX 161014C00073000 C 10/14/16 73.0 0.14 0.20
ESRX 161014C00073500 C 10/14/16 73.5 0.09 0.17
ESRX 161014C00074000 C 10/14/16 74.0 0.05 0.13
ESRX 161014C00074500 C 10/14/16 74.5 0.00 0.18
ESRX 161014C00075000 C 10/14/16 75.0 0.00 0.13
ESRX 161014C00075500 C 10/14/16 75.5 0.00 0.79
ESRX 161014C00076000 C 10/14/16 76.0 0.00 0.11
ESRX 161014C00076500 C 10/14/16 76.5 0.00 1.08
ESRX 161014C00077000 C 10/14/16 77.0 0.00 1.05
ESRX 161014C00077500 C 10/14/16 77.5 0.00 0.75
ESRX 161014C00078000 C 10/14/16 78.0 0.00 1.02
ESRX 161014C00078500 C 10/14/16 78.5 0.00 1.02
ESRX 161014C00079000 C 10/14/16 79.0 0.00 1.01
ESRX 161014C00079500 C 10/14/16 79.5 0.00 1.01
ESRX 161014C00080000 C 10/14/16 80.0 0.00 1.00
ESRX 161014P00060000 P 10/14/16 60.0 0.00 0.12
ESRX 161014P00062000 P 10/14/16 62.0 0.00 0.50
ESRX 161014P00063000 P 10/14/16 63.0 0.00 0.50
ESRX 161014P00063500 P 10/14/16 63.5 0.00 0.19
ESRX 161014P00064000 P 10/14/16 64.0 0.01 0.31
ESRX 161014P00064500 P 10/14/16 64.5 0.01 0.17
ESRX 161014P00065000 P 10/14/16 65.0 0.07 0.20
ESRX 161014P00065500 P 10/14/16 65.5 0.19 0.24
ESRX 161014P00066000 P 10/14/16 66.0 0.24 0.29
ESRX 161014P00066500 P 10/14/16 66.5 0.28 0.34
ESRX 161014P00067000 P 10/14/16 67.0 0.35 0.41
ESRX 161014P00067500 P 10/14/16 67.5 0.44 0.50
ESRX 161014P00068000 P 10/14/16 68.0 0.56 0.61
ESRX 161014P00068500 P 10/14/16 68.5 0.68 0.73
ESRX 161014P00069000 P 10/14/16 69.0 0.83 0.88
ESRX 161014P00069500 P 10/14/16 69.5 0.99 1.06
ESRX 161014P00070000 P 10/14/16 70.0 1.22 1.28
ESRX 161014P00070500 P 10/14/16 70.5 1.47 1.53
ESRX 161014P00071000 P 10/14/16 71.0 1.75 1.82
ESRX 161014P00071500 P 10/14/16 71.5 2.08 2.14
ESRX 161014P00072000 P 10/14/16 72.0 2.44 2.52
ESRX 161014P00072500 P 10/14/16 72.5 2.83 2.91
ESRX 161014P00073000 P 10/14/16 73.0 3.20 3.35
ESRX 161014P00073500 P 10/14/16 73.5 3.65 3.85
ESRX 161014P00074000 P 10/14/16 74.0 4.10 4.30
ESRX 161014P00074500 P 10/14/16 74.5 4.60 4.75
ESRX 161014P00075000 P 10/14/16 75.0 5.05 5.25
ESRX 161014P00075500 P 10/14/16 75.5 5.55 5.75
ESRX 161014P00076000 P 10/14/16 76.0 6.05 6.25
ESRX 161014P00076500 P 10/14/16 76.5 6.55 6.75
ESRX 161014P00077000 P 10/14/16 77.0 7.00 7.35
ESRX 161014P00077500 P 10/14/16 77.5 6.90 9.00
ESRX 161014P00078000 P 10/14/16 78.0 5.95 9.95
ESRX 161014P00078500 P 10/14/16 78.5 6.40 10.45
ESRX 161014P00079000 P 10/14/16 79.0 6.95 10.90
ESRX 161014P00079500 P 10/14/16 79.5 7.40 11.40
ESRX 161014P00080000 P 10/14/16 80.0 7.90 11.90
ESRX 161021C00040000 C 10/21/16 40.0 27.85 32.05
ESRX 161021C00042500 C 10/21/16 42.5 25.25 29.55
ESRX 161021C00045000 C 10/21/16 45.0 22.75 27.05
ESRX 161021C00050000 C 10/21/16 50.0 18.35 21.15
ESRX 161021C00055000 C 10/21/16 55.0 13.80 16.30
ESRX 161021C00060000 C 10/21/16 60.0 8.85 11.70
ESRX 161021C00062500 C 10/21/16 62.5 7.20 8.90
ESRX 161021C00063000 C 10/21/16 63.0 6.45 9.20
ESRX 161021C00063500 C 10/21/16 63.5 6.35 6.75
ESRX 161021C00064000 C 10/21/16 64.0 6.05 6.20
ESRX 161021C00064500 C 10/21/16 64.5 5.55 5.80
ESRX 161021C00065000 C 10/21/16 65.0 5.10 5.30
ESRX 161021C00065500 C 10/21/16 65.5 4.70 4.90
ESRX 161021C00066000 C 10/21/16 66.0 4.25 4.45
ESRX 161021C00066500 C 10/21/16 66.5 3.80 3.90
ESRX 161021C00067000 C 10/21/16 67.0 3.40 3.55
ESRX 161021C00067500 C 10/21/16 67.5 3.00 3.15
ESRX 161021C00068000 C 10/21/16 68.0 2.64 2.70
ESRX 161021C00068500 C 10/21/16 68.5 2.29 2.33
ESRX 161021C00069000 C 10/21/16 69.0 1.95 1.99
ESRX 161021C00069500 C 10/21/16 69.5 1.64 1.68
ESRX 161021C00070000 C 10/21/16 70.0 1.36 1.40
ESRX 161021C00070500 C 10/21/16 70.5 1.11 1.12
ESRX 161021C00071000 C 10/21/16 71.0 0.87 0.90
ESRX 161021C00071500 C 10/21/16 71.5 0.68 0.71
ESRX 161021C00072000 C 10/21/16 72.0 0.52 0.55
ESRX 161021C00072500 C 10/21/16 72.5 0.39 0.42
ESRX 161021C00073000 C 10/21/16 73.0 0.28 0.31
ESRX 161021C00073500 C 10/21/16 73.5 0.20 0.23
ESRX 161021C00074000 C 10/21/16 74.0 0.14 0.17
ESRX 161021C00074500 C 10/21/16 74.5 0.10 0.13
ESRX 161021C00075000 C 10/21/16 75.0 0.07 0.09
ESRX 161021C00075500 C 10/21/16 75.5 0.04 0.07
ESRX 161021C00076000 C 10/21/16 76.0 0.03 0.05
ESRX 161021C00076500 C 10/21/16 76.5 0.01 0.04
ESRX 161021C00077000 C 10/21/16 77.0 0.00 0.06
ESRX 161021C00077500 C 10/21/16 77.5 0.00 0.04
ESRX 161021C00078000 C 10/21/16 78.0 0.00 0.34
ESRX 161021C00078500 C 10/21/16 78.5 0.00 0.06
ESRX 161021C00079000 C 10/21/16 79.0 0.00 0.05
ESRX 161021C00080000 C 10/21/16 80.0 0.01 0.05
ESRX 161021C00082500 C 10/21/16 82.5 0.00 0.06
ESRX 161021C00085000 C 10/21/16 85.0 0.00 0.05
ESRX 161021C00087500 C 10/21/16 87.5 0.00 0.04
ESRX 161021C00090000 C 10/21/16 90.0 0.00 0.04
ESRX 161021C00095000 C 10/21/16 95.0 0.00 0.03
ESRX 161021C00100000 C 10/21/16 100.0 0.00 0.03
ESRX 161021C00105000 C 10/21/16 105.0 0.00 0.03
ESRX 161021C00110000 C 10/21/16 110.0 0.00 0.03
ESRX 161021C00115000 C 10/21/16 115.0 0.00 0.32
ESRX 161021P00040000 P 10/21/16 40.0 0.00 0.32
ESRX 161021P00042500 P 10/21/16 42.5 0.00 0.04
ESRX 161021P00045000 P 10/21/16 45.0 0.00 0.04
ESRX 161021P00050000 P 10/21/16 50.0 0.00 0.04
ESRX 161021P00055000 P 10/21/16 55.0 0.00 0.05
ESRX 161021P00060000 P 10/21/16 60.0 0.06 0.09
ESRX 161021P00062500 P 10/21/16 62.5 0.14 0.17
ESRX 161021P00063000 P 10/21/16 63.0 0.17 0.19
ESRX 161021P00063500 P 10/21/16 63.5 0.19 0.22
ESRX 161021P00064000 P 10/21/16 64.0 0.23 0.26
ESRX 161021P00064500 P 10/21/16 64.5 0.26 0.30
ESRX 161021P00065000 P 10/21/16 65.0 0.31 0.34
ESRX 161021P00065500 P 10/21/16 65.5 0.36 0.40
ESRX 161021P00066000 P 10/21/16 66.0 0.43 0.45
ESRX 161021P00066500 P 10/21/16 66.5 0.49 0.53
ESRX 161021P00067000 P 10/21/16 67.0 0.58 0.62
ESRX 161021P00067500 P 10/21/16 67.5 0.68 0.71
ESRX 161021P00068000 P 10/21/16 68.0 0.79 0.84
ESRX 161021P00068500 P 10/21/16 68.5 0.93 0.98
ESRX 161021P00069000 P 10/21/16 69.0 1.10 1.13
ESRX 161021P00069500 P 10/21/16 69.5 1.28 1.33
ESRX 161021P00070000 P 10/21/16 70.0 1.52 1.54
ESRX 161021P00070500 P 10/21/16 70.5 1.76 1.78
ESRX 161021P00071000 P 10/21/16 71.0 2.01 2.06
ESRX 161021P00071500 P 10/21/16 71.5 2.31 2.37
ESRX 161021P00072000 P 10/21/16 72.0 2.65 2.71
ESRX 161021P00072500 P 10/21/16 72.5 3.00 3.10
ESRX 161021P00073000 P 10/21/16 73.0 3.30 3.50
ESRX 161021P00073500 P 10/21/16 73.5 3.75 3.90
ESRX 161021P00074000 P 10/21/16 74.0 4.20 4.35
ESRX 161021P00074500 P 10/21/16 74.5 4.65 4.85
ESRX 161021P00075000 P 10/21/16 75.0 5.10 5.30
ESRX 161021P00075500 P 10/21/16 75.5 5.60 5.75
ESRX 161021P00076000 P 10/21/16 76.0 6.05 6.25
ESRX 161021P00076500 P 10/21/16 76.5 6.55 6.75
ESRX 161021P00077000 P 10/21/16 77.0 7.05 7.25
ESRX 161021P00077500 P 10/21/16 77.5 7.55 7.75
ESRX 161021P00078000 P 10/21/16 78.0 7.10 10.25
ESRX 161021P00078500 P 10/21/16 78.5 6.40 10.35
ESRX 161021P00079000 P 10/21/16 79.0 7.10 10.85
ESRX 161021P00080000 P 10/21/16 80.0 7.90 12.20
ESRX 161021P00082500 P 10/21/16 82.5 10.40 14.75
ESRX 161021P00085000 P 10/21/16 85.0 12.90 17.25
ESRX 161021P00087500 P 10/21/16 87.5 15.40 19.75
ESRX 161021P00090000 P 10/21/16 90.0 17.90 22.25
ESRX 161021P00095000 P 10/21/16 95.0 22.90 27.25
ESRX 161021P00100000 P 10/21/16 100.0 28.10 32.20
ESRX 161021P00105000 P 10/21/16 105.0 33.10 37.20
ESRX 161021P00110000 P 10/21/16 110.0 38.05 42.20
ESRX 161021P00115000 P 10/21/16 115.0 42.90 47.45
ESRX 161028C00055000 C 10/28/16 55.0 13.95 17.05
ESRX 161028C00060000 C 10/28/16 60.0 9.05 12.10
ESRX 161028C00062000 C 10/28/16 62.0 7.10 10.30
ESRX 161028C00062500 C 10/28/16 62.5 6.65 9.85
ESRX 161028C00063000 C 10/28/16 63.0 6.15 9.40
ESRX 161028C00063500 C 10/28/16 63.5 5.70 8.95
ESRX 161028C00064000 C 10/28/16 64.0 6.25 6.45
ESRX 161028C00064500 C 10/28/16 64.5 5.80 6.05
ESRX 161028C00065000 C 10/28/16 65.0 5.35 5.70
ESRX 161028C00065500 C 10/28/16 65.5 4.95 5.20
ESRX 161028C00066000 C 10/28/16 66.0 4.55 4.80
ESRX 161028C00066500 C 10/28/16 66.5 3.85 4.50
ESRX 161028C00067000 C 10/28/16 67.0 3.75 4.10
ESRX 161028C00067500 C 10/28/16 67.5 3.40 3.60
ESRX 161028C00068000 C 10/28/16 68.0 3.00 3.20
ESRX 161028C00068500 C 10/28/16 68.5 2.67 2.80
ESRX 161028C00069000 C 10/28/16 69.0 2.36 2.49
ESRX 161028C00069500 C 10/28/16 69.5 2.09 2.17
ESRX 161028C00070000 C 10/28/16 70.0 1.76 1.96
ESRX 161028C00070500 C 10/28/16 70.5 1.53 1.63
ESRX 161028C00071000 C 10/28/16 71.0 1.31 1.39
ESRX 161028C00071500 C 10/28/16 71.5 1.08 1.17
ESRX 161028C00072000 C 10/28/16 72.0 0.91 0.97
ESRX 161028C00072500 C 10/28/16 72.5 0.74 0.80
ESRX 161028C00073000 C 10/28/16 73.0 0.60 0.66
ESRX 161028C00073500 C 10/28/16 73.5 0.40 0.54
ESRX 161028C00074000 C 10/28/16 74.0 0.37 0.45
ESRX 161028C00074500 C 10/28/16 74.5 0.05 0.39
ESRX 161028C00075000 C 10/28/16 75.0 0.20 0.28
ESRX 161028C00075500 C 10/28/16 75.5 0.17 0.26
ESRX 161028C00076000 C 10/28/16 76.0 0.01 0.30
ESRX 161028C00076500 C 10/28/16 76.5 0.08 0.54
ESRX 161028C00077000 C 10/28/16 77.0 0.01 1.43
ESRX 161028C00077500 C 10/28/16 77.5 0.00 0.49
ESRX 161028C00078000 C 10/28/16 78.0 0.00 1.33
ESRX 161028C00078500 C 10/28/16 78.5 0.00 1.27
ESRX 161028C00079000 C 10/28/16 79.0 0.00 1.22
ESRX 161028C00079500 C 10/28/16 79.5 0.00 1.17
ESRX 161028C00080000 C 10/28/16 80.0 0.00 1.14
ESRX 161028P00055000 P 10/28/16 55.0 0.00 0.31
ESRX 161028P00060000 P 10/28/16 60.0 0.05 0.37
ESRX 161028P00062000 P 10/28/16 62.0 0.05 0.57
ESRX 161028P00062500 P 10/28/16 62.5 0.13 0.45
ESRX 161028P00063000 P 10/28/16 63.0 0.23 0.53
ESRX 161028P00063500 P 10/28/16 63.5 0.34 0.50
ESRX 161028P00064000 P 10/28/16 64.0 0.41 0.48
ESRX 161028P00064500 P 10/28/16 64.5 0.40 0.54
ESRX 161028P00065000 P 10/28/16 65.0 0.51 0.63
ESRX 161028P00065500 P 10/28/16 65.5 0.62 0.69
ESRX 161028P00066000 P 10/28/16 66.0 0.21 0.88
ESRX 161028P00066500 P 10/28/16 66.5 0.81 0.87
ESRX 161028P00067000 P 10/28/16 67.0 0.92 0.98
ESRX 161028P00067500 P 10/28/16 67.5 1.04 1.11
ESRX 161028P00068000 P 10/28/16 68.0 1.17 1.24
ESRX 161028P00068500 P 10/28/16 68.5 1.32 1.40
ESRX 161028P00069000 P 10/28/16 69.0 1.49 1.57
ESRX 161028P00069500 P 10/28/16 69.5 1.70 1.78
ESRX 161028P00070000 P 10/28/16 70.0 1.89 2.00
ESRX 161028P00070500 P 10/28/16 70.5 2.17 2.23
ESRX 161028P00071000 P 10/28/16 71.0 2.40 2.53
ESRX 161028P00071500 P 10/28/16 71.5 2.69 2.79
ESRX 161028P00072000 P 10/28/16 72.0 2.99 3.10
ESRX 161028P00072500 P 10/28/16 72.5 3.25 3.45
ESRX 161028P00073000 P 10/28/16 73.0 3.60 3.80
ESRX 161028P00073500 P 10/28/16 73.5 3.95 4.20
ESRX 161028P00074000 P 10/28/16 74.0 4.35 4.60
ESRX 161028P00074500 P 10/28/16 74.5 4.75 5.00
ESRX 161028P00075000 P 10/28/16 75.0 5.20 5.45
ESRX 161028P00075500 P 10/28/16 75.5 5.60 5.95
ESRX 161028P00076000 P 10/28/16 76.0 5.95 6.40
ESRX 161028P00076500 P 10/28/16 76.5 6.50 7.60
ESRX 161028P00077000 P 10/28/16 77.0 5.05 8.40
ESRX 161028P00077500 P 10/28/16 77.5 5.55 8.85
ESRX 161028P00078000 P 10/28/16 78.0 6.00 9.75
ESRX 161028P00078500 P 10/28/16 78.5 6.50 10.20
ESRX 161028P00079000 P 10/28/16 79.0 7.00 10.35
ESRX 161028P00079500 P 10/28/16 79.5 7.50 10.50
ESRX 161028P00080000 P 10/28/16 80.0 8.00 11.70
ESRX 161104C00055000 C 11/04/16 55.0 13.70 17.05
ESRX 161104C00060000 C 11/04/16 60.0 9.30 12.20
ESRX 161104C00062000 C 11/04/16 62.0 7.90 10.45
ESRX 161104C00062500 C 11/04/16 62.5 7.45 9.95
ESRX 161104C00063000 C 11/04/16 63.0 7.05 8.65
ESRX 161104C00063500 C 11/04/16 63.5 6.80 8.25
ESRX 161104C00064000 C 11/04/16 64.0 6.40 6.65
ESRX 161104C00064500 C 11/04/16 64.5 5.95 6.20
ESRX 161104C00065000 C 11/04/16 65.0 5.50 5.80
ESRX 161104C00065500 C 11/04/16 65.5 5.10 5.35
ESRX 161104C00066000 C 11/04/16 66.0 4.70 4.95
ESRX 161104C00066500 C 11/04/16 66.5 4.30 4.55
ESRX 161104C00067000 C 11/04/16 67.0 3.95 4.15
ESRX 161104C00067500 C 11/04/16 67.5 3.60 3.80
ESRX 161104C00068000 C 11/04/16 68.0 3.25 3.40
ESRX 161104C00068500 C 11/04/16 68.5 2.91 3.10
ESRX 161104C00069000 C 11/04/16 69.0 2.60 2.68
ESRX 161104C00069500 C 11/04/16 69.5 2.28 2.38
ESRX 161104C00070000 C 11/04/16 70.0 2.00 2.11
ESRX 161104C00070500 C 11/04/16 70.5 1.76 1.84
ESRX 161104C00071000 C 11/04/16 71.0 1.49 1.60
ESRX 161104C00071500 C 11/04/16 71.5 1.30 1.36
ESRX 161104C00072000 C 11/04/16 72.0 1.09 1.16
ESRX 161104C00072500 C 11/04/16 72.5 0.90 0.98
ESRX 161104C00073000 C 11/04/16 73.0 0.76 0.82
ESRX 161104C00073500 C 11/04/16 73.5 0.62 0.69
ESRX 161104C00074000 C 11/04/16 74.0 0.50 0.57
ESRX 161104C00074500 C 11/04/16 74.5 0.40 0.49
ESRX 161104C00075000 C 11/04/16 75.0 0.33 0.39
ESRX 161104C00075500 C 11/04/16 75.5 0.06 0.32
ESRX 161104C00076000 C 11/04/16 76.0 0.21 0.29
ESRX 161104C00076500 C 11/04/16 76.5 0.12 0.36
ESRX 161104C00077500 C 11/04/16 77.5 0.04 0.28
ESRX 161104C00080000 C 11/04/16 80.0 0.00 0.10
ESRX 161104P00055000 P 11/04/16 55.0 0.00 0.30
ESRX 161104P00060000 P 11/04/16 60.0 0.02 0.48
ESRX 161104P00062000 P 11/04/16 62.0 0.27 0.41
ESRX 161104P00062500 P 11/04/16 62.5 0.40 0.45
ESRX 161104P00063000 P 11/04/16 63.0 0.45 0.50
ESRX 161104P00063500 P 11/04/16 63.5 0.50 0.56
ESRX 161104P00064000 P 11/04/16 64.0 0.56 0.62
ESRX 161104P00064500 P 11/04/16 64.5 0.63 0.69
ESRX 161104P00065000 P 11/04/16 65.0 0.70 0.77
ESRX 161104P00065500 P 11/04/16 65.5 0.78 0.85
ESRX 161104P00066000 P 11/04/16 66.0 0.87 0.96
ESRX 161104P00066500 P 11/04/16 66.5 0.98 1.05
ESRX 161104P00067000 P 11/04/16 67.0 1.11 1.17
ESRX 161104P00067500 P 11/04/16 67.5 1.24 1.31
ESRX 161104P00068000 P 11/04/16 68.0 1.39 1.46
ESRX 161104P00068500 P 11/04/16 68.5 1.54 1.63
ESRX 161104P00069000 P 11/04/16 69.0 1.72 1.80
ESRX 161104P00069500 P 11/04/16 69.5 1.92 1.99
ESRX 161104P00070000 P 11/04/16 70.0 2.13 2.21
ESRX 161104P00070500 P 11/04/16 70.5 2.37 2.44
ESRX 161104P00071000 P 11/04/16 71.0 2.62 2.70
ESRX 161104P00071500 P 11/04/16 71.5 2.87 3.00
ESRX 161104P00072000 P 11/04/16 72.0 3.10 3.30
ESRX 161104P00072500 P 11/04/16 72.5 3.45 3.65
ESRX 161104P00073000 P 11/04/16 73.0 3.75 4.00
ESRX 161104P00073500 P 11/04/16 73.5 4.10 4.35
ESRX 161104P00074000 P 11/04/16 74.0 4.50 4.75
ESRX 161104P00074500 P 11/04/16 74.5 4.90 5.15
ESRX 161104P00075000 P 11/04/16 75.0 5.30 5.55
ESRX 161104P00075500 P 11/04/16 75.5 5.75 6.00
ESRX 161104P00076000 P 11/04/16 76.0 5.65 6.45
ESRX 161104P00076500 P 11/04/16 76.5 6.25 6.90
ESRX 161104P00077500 P 11/04/16 77.5 7.60 7.85
ESRX 161104P00080000 P 11/04/16 80.0 7.95 11.65
ESRX 161111C00063000 C 11/11/16 63.0 6.35 9.60
ESRX 161111C00063500 C 11/11/16 63.5 6.35 9.25
ESRX 161111C00064000 C 11/11/16 64.0 6.40 6.75
ESRX 161111C00064500 C 11/11/16 64.5 5.25 8.30
ESRX 161111C00065000 C 11/11/16 65.0 5.60 5.95
ESRX 161111C00065500 C 11/11/16 65.5 5.10 6.35
ESRX 161111C00066000 C 11/11/16 66.0 4.85 5.15
ESRX 161111C00066500 C 11/11/16 66.5 4.45 4.80
ESRX 161111C00067000 C 11/11/16 67.0 4.10 4.35
ESRX 161111C00067500 C 11/11/16 67.5 3.75 4.00
ESRX 161111C00068000 C 11/11/16 68.0 3.40 3.60
ESRX 161111C00068500 C 11/11/16 68.5 3.05 3.30
ESRX 161111C00069000 C 11/11/16 69.0 2.63 3.65
ESRX 161111C00069500 C 11/11/16 69.5 2.39 3.05
ESRX 161111C00070000 C 11/11/16 70.0 2.15 2.31
ESRX 161111C00070500 C 11/11/16 70.5 1.88 2.02
ESRX 161111C00071000 C 11/11/16 71.0 1.59 3.05
ESRX 161111C00071500 C 11/11/16 71.5 1.37 1.57
ESRX 161111C00072000 C 11/11/16 72.0 1.14 1.35
ESRX 161111C00072500 C 11/11/16 72.5 0.96 1.15
ESRX 161111C00073000 C 11/11/16 73.0 0.78 0.97
ESRX 161111C00073500 C 11/11/16 73.5 0.70 0.82
ESRX 161111C00074000 C 11/11/16 74.0 0.53 0.72
ESRX 161111C00074500 C 11/11/16 74.5 0.40 0.99
ESRX 161111C00075000 C 11/11/16 75.0 0.37 0.52
ESRX 161111C00075500 C 11/11/16 75.5 0.16 1.42
ESRX 161111C00076000 C 11/11/16 76.0 0.13 1.67
ESRX 161111C00076500 C 11/11/16 76.5 0.14 1.65
ESRX 161111C00077000 C 11/11/16 77.0 0.11 1.59
ESRX 161111C00077500 C 11/11/16 77.5 0.02 0.32
ESRX 161111C00078000 C 11/11/16 78.0 0.00 3.35
ESRX 161111P00063000 P 11/11/16 63.0 0.00 3.15
ESRX 161111P00063500 P 11/11/16 63.5 0.50 1.37
ESRX 161111P00064000 P 11/11/16 64.0 0.64 0.87
ESRX 161111P00064500 P 11/11/16 64.5 0.73 0.88
ESRX 161111P00065000 P 11/11/16 65.0 0.82 0.99
ESRX 161111P00065500 P 11/11/16 65.5 0.88 1.08
ESRX 161111P00066000 P 11/11/16 66.0 1.01 1.19
ESRX 161111P00066500 P 11/11/16 66.5 1.12 1.31
ESRX 161111P00067000 P 11/11/16 67.0 1.24 1.40
ESRX 161111P00067500 P 11/11/16 67.5 1.35 1.59
ESRX 161111P00068000 P 11/11/16 68.0 1.53 1.73
ESRX 161111P00068500 P 11/11/16 68.5 1.68 1.89
ESRX 161111P00069000 P 11/11/16 69.0 1.86 2.08
ESRX 161111P00069500 P 11/11/16 69.5 2.06 2.26
ESRX 161111P00070000 P 11/11/16 70.0 2.29 2.45
ESRX 161111P00070500 P 11/11/16 70.5 2.49 2.73
ESRX 161111P00071000 P 11/11/16 71.0 2.74 3.05
ESRX 161111P00071500 P 11/11/16 71.5 3.00 3.20
ESRX 161111P00072000 P 11/11/16 72.0 3.25 3.50
ESRX 161111P00072500 P 11/11/16 72.5 3.60 3.80
ESRX 161111P00073000 P 11/11/16 73.0 3.85 4.15
ESRX 161111P00073500 P 11/11/16 73.5 4.20 4.50
ESRX 161111P00074000 P 11/11/16 74.0 4.60 4.85
ESRX 161111P00074500 P 11/11/16 74.5 4.95 5.25
ESRX 161111P00075000 P 11/11/16 75.0 5.35 5.65
ESRX 161111P00075500 P 11/11/16 75.5 5.75 6.10
ESRX 161111P00076000 P 11/11/16 76.0 6.25 6.50
ESRX 161111P00076500 P 11/11/16 76.5 6.40 7.15
ESRX 161111P00077000 P 11/11/16 77.0 5.80 9.05
ESRX 161111P00077500 P 11/11/16 77.5 5.55 9.40
ESRX 161111P00078000 P 11/11/16 78.0 6.10 9.75
ESRX 161118C00035000 C 11/18/16 35.0 32.70 37.30
ESRX 161118C00037500 C 11/18/16 37.5 30.30 34.80
ESRX 161118C00040000 C 11/18/16 40.0 27.75 32.20
ESRX 161118C00042500 C 11/18/16 42.5 25.35 29.80
ESRX 161118C00045000 C 11/18/16 45.0 23.10 27.10
ESRX 161118C00047500 C 11/18/16 47.5 20.65 24.65
ESRX 161118C00050000 C 11/18/16 50.0 18.20 22.15
ESRX 161118C00055000 C 11/18/16 55.0 13.55 17.30
ESRX 161118C00057500 C 11/18/16 57.5 11.25 15.00
ESRX 161118C00060000 C 11/18/16 60.0 10.15 12.75
ESRX 161118C00062500 C 11/18/16 62.5 7.70 9.10
ESRX 161118C00065000 C 11/18/16 65.0 5.85 6.05
ESRX 161118C00067500 C 11/18/16 67.5 3.95 4.05
ESRX 161118C00070000 C 11/18/16 70.0 2.40 2.45
ESRX 161118C00072500 C 11/18/16 72.5 1.25 1.28
ESRX 161118C00075000 C 11/18/16 75.0 0.54 0.57
ESRX 161118C00077500 C 11/18/16 77.5 0.19 0.22
ESRX 161118C00080000 C 11/18/16 80.0 0.05 0.09
ESRX 161118C00082500 C 11/18/16 82.5 0.00 0.05
ESRX 161118C00085000 C 11/18/16 85.0 0.00 0.05
ESRX 161118C00087500 C 11/18/16 87.5 0.00 0.05
ESRX 161118C00090000 C 11/18/16 90.0 0.00 0.07
ESRX 161118C00095000 C 11/18/16 95.0 0.00 0.01
ESRX 161118C00100000 C 11/18/16 100.0 0.00 0.06
ESRX 161118P00035000 P 11/18/16 35.0 0.00 0.04
ESRX 161118P00037500 P 11/18/16 37.5 0.00 0.07
ESRX 161118P00040000 P 11/18/16 40.0 0.00 0.05
ESRX 161118P00042500 P 11/18/16 42.5 0.00 0.05
ESRX 161118P00045000 P 11/18/16 45.0 0.01 0.09
ESRX 161118P00047500 P 11/18/16 47.5 0.02 0.08
ESRX 161118P00050000 P 11/18/16 50.0 0.04 0.08
ESRX 161118P00055000 P 11/18/16 55.0 0.13 0.18
ESRX 161118P00057500 P 11/18/16 57.5 0.23 0.28
ESRX 161118P00060000 P 11/18/16 60.0 0.38 0.41
ESRX 161118P00062500 P 11/18/16 62.5 0.63 0.66
ESRX 161118P00065000 P 11/18/16 65.0 1.02 1.05
ESRX 161118P00067500 P 11/18/16 67.5 1.60 1.65
ESRX 161118P00070000 P 11/18/16 70.0 2.52 2.56
ESRX 161118P00072500 P 11/18/16 72.5 3.80 3.95
ESRX 161118P00075000 P 11/18/16 75.0 5.50 5.75
ESRX 161118P00077500 P 11/18/16 77.5 7.70 7.90
ESRX 161118P00080000 P 11/18/16 80.0 8.50 11.90
ESRX 161118P00082500 P 11/18/16 82.5 10.45 14.80
ESRX 161118P00085000 P 11/18/16 85.0 12.85 17.25
ESRX 161118P00087500 P 11/18/16 87.5 15.45 19.45
ESRX 161118P00090000 P 11/18/16 90.0 18.10 22.25
ESRX 161118P00095000 P 11/18/16 95.0 22.85 27.25
ESRX 161118P00100000 P 11/18/16 100.0 27.85 32.25
ESRX 161216C00050000 C 12/16/16 50.0 18.95 22.10
ESRX 161216C00055000 C 12/16/16 55.0 14.10 17.20
ESRX 161216C00060000 C 12/16/16 60.0 10.35 11.80
ESRX 161216C00062500 C 12/16/16 62.5 8.20 8.85
ESRX 161216C00065000 C 12/16/16 65.0 6.15 6.75
ESRX 161216C00067500 C 12/16/16 67.5 4.45 4.55
ESRX 161216C00070000 C 12/16/16 70.0 2.91 2.98
ESRX 161216C00072500 C 12/16/16 72.5 1.70 1.74
ESRX 161216C00075000 C 12/16/16 75.0 0.87 0.90
ESRX 161216C00077500 C 12/16/16 77.5 0.39 0.43
ESRX 161216C00080000 C 12/16/16 80.0 0.14 0.20
ESRX 161216P00050000 P 12/16/16 50.0 0.13 0.18
ESRX 161216P00055000 P 12/16/16 55.0 0.27 0.29
ESRX 161216P00060000 P 12/16/16 60.0 0.61 0.69
ESRX 161216P00062500 P 12/16/16 62.5 0.92 0.99
ESRX 161216P00065000 P 12/16/16 65.0 1.40 1.44
ESRX 161216P00067500 P 12/16/16 67.5 2.06 2.10
ESRX 161216P00070000 P 12/16/16 70.0 3.00 3.05
ESRX 161216P00072500 P 12/16/16 72.5 4.25 4.35
ESRX 161216P00075000 P 12/16/16 75.0 5.85 6.05
ESRX 161216P00077500 P 12/16/16 77.5 7.30 8.20
ESRX 161216P00080000 P 12/16/16 80.0 8.15 11.85
ESRX 170120C00035000 C 01/20/17 35.0 33.05 36.20
ESRX 170120C00037500 C 01/20/17 37.5 30.50 34.65
ESRX 170120C00040000 C 01/20/17 40.0 28.40 31.25
ESRX 170120C00042500 C 01/20/17 42.5 25.75 29.30
ESRX 170120C00045000 C 01/20/17 45.0 23.80 26.85
ESRX 170120C00047500 C 01/20/17 47.5 21.55 24.85
ESRX 170120C00050000 C 01/20/17 50.0 19.65 22.45
ESRX 170120C00055000 C 01/20/17 55.0 13.60 17.65
ESRX 170120C00057500 C 01/20/17 57.5 11.75 15.30
ESRX 170120C00060000 C 01/20/17 60.0 10.60 12.05
ESRX 170120C00062500 C 01/20/17 62.5 8.60 9.30
ESRX 170120C00065000 C 01/20/17 65.0 6.70 6.90
ESRX 170120C00067500 C 01/20/17 67.5 4.95 5.05
ESRX 170120C00070000 C 01/20/17 70.0 3.45 3.55
ESRX 170120C00072500 C 01/20/17 72.5 2.21 2.25
ESRX 170120C00075000 C 01/20/17 75.0 1.29 1.33
ESRX 170120C00077500 C 01/20/17 77.5 0.68 0.71
ESRX 170120C00080000 C 01/20/17 80.0 0.32 0.35
ESRX 170120C00082500 C 01/20/17 82.5 0.13 0.16
ESRX 170120C00085000 C 01/20/17 85.0 0.05 0.07
ESRX 170120C00087500 C 01/20/17 87.5 0.01 0.05
ESRX 170120C00090000 C 01/20/17 90.0 0.00 0.05
ESRX 170120C00092500 C 01/20/17 92.5 0.00 0.05
ESRX 170120C00095000 C 01/20/17 95.0 0.00 0.05
ESRX 170120C00097500 C 01/20/17 97.5 0.00 0.05
ESRX 170120C00100000 C 01/20/17 100.0 0.00 0.05
ESRX 170120C00105000 C 01/20/17 105.0 0.00 0.05
ESRX 170120C00110000 C 01/20/17 110.0 0.00 0.04
ESRX 170120C00115000 C 01/20/17 115.0 0.00 0.04
ESRX 170120C00120000 C 01/20/17 120.0 0.00 0.04
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.04
ESRX 170120C00130000 C 01/20/17 130.0 0.00 0.03
ESRX 170120C00135000 C 01/20/17 135.0 0.00 0.03
ESRX 170120C00140000 C 01/20/17 140.0 0.00 0.03
ESRX 170120P00035000 P 01/20/17 35.0 0.02 0.08
ESRX 170120P00037500 P 01/20/17 37.5 0.04 0.09
ESRX 170120P00040000 P 01/20/17 40.0 0.07 0.11
ESRX 170120P00042500 P 01/20/17 42.5 0.09 0.14
ESRX 170120P00045000 P 01/20/17 45.0 0.13 0.18
ESRX 170120P00047500 P 01/20/17 47.5 0.18 0.24
ESRX 170120P00050000 P 01/20/17 50.0 0.28 0.31
ESRX 170120P00055000 P 01/20/17 55.0 0.50 0.54
ESRX 170120P00057500 P 01/20/17 57.5 0.67 0.70
ESRX 170120P00060000 P 01/20/17 60.0 0.90 0.96
ESRX 170120P00062500 P 01/20/17 62.5 1.27 1.32
ESRX 170120P00065000 P 01/20/17 65.0 1.82 1.85
ESRX 170120P00067500 P 01/20/17 67.5 2.52 2.57
ESRX 170120P00070000 P 01/20/17 70.0 3.45 3.55
ESRX 170120P00072500 P 01/20/17 72.5 4.70 4.80
ESRX 170120P00075000 P 01/20/17 75.0 6.30 6.40
ESRX 170120P00077500 P 01/20/17 77.5 8.10 8.30
ESRX 170120P00080000 P 01/20/17 80.0 10.30 10.45
ESRX 170120P00082500 P 01/20/17 82.5 10.95 14.45
ESRX 170120P00085000 P 01/20/17 85.0 12.95 17.05
ESRX 170120P00087500 P 01/20/17 87.5 16.35 19.50
ESRX 170120P00090000 P 01/20/17 90.0 18.20 22.00
ESRX 170120P00092500 P 01/20/17 92.5 20.35 24.50
ESRX 170120P00095000 P 01/20/17 95.0 23.05 27.00
ESRX 170120P00097500 P 01/20/17 97.5 25.50 29.50
ESRX 170120P00100000 P 01/20/17 100.0 27.85 32.00
ESRX 170120P00105000 P 01/20/17 105.0 32.85 37.00
ESRX 170120P00110000 P 01/20/17 110.0 37.90 42.00
ESRX 170120P00115000 P 01/20/17 115.0 42.90 47.00
ESRX 170120P00120000 P 01/20/17 120.0 47.90 52.00
ESRX 170120P00125000 P 01/20/17 125.0 52.90 57.00
ESRX 170120P00130000 P 01/20/17 130.0 57.90 62.00
ESRX 170120P00135000 P 01/20/17 135.0 62.90 67.00
ESRX 170120P00140000 P 01/20/17 140.0 67.90 72.00
ESRX 170217C00037500 C 02/17/17 37.5 31.00 34.65
ESRX 170217C00040000 C 02/17/17 40.0 28.60 32.05
ESRX 170217C00042500 C 02/17/17 42.5 26.00 29.65
ESRX 170217C00045000 C 02/17/17 45.0 23.55 27.20
ESRX 170217C00047500 C 02/17/17 47.5 21.05 24.70
ESRX 170217C00050000 C 02/17/17 50.0 18.65 22.35
ESRX 170217C00055000 C 02/17/17 55.0 13.95 17.75
ESRX 170217C00060000 C 02/17/17 60.0 11.05 11.75
ESRX 170217C00062500 C 02/17/17 62.5 9.00 9.70
ESRX 170217C00065000 C 02/17/17 65.0 7.10 7.75
ESRX 170217C00067500 C 02/17/17 67.5 5.35 6.00
ESRX 170217C00070000 C 02/17/17 70.0 3.85 4.35
ESRX 170217C00072500 C 02/17/17 72.5 2.65 3.05
ESRX 170217C00075000 C 02/17/17 75.0 1.70 1.91
ESRX 170217C00077500 C 02/17/17 77.5 1.00 1.23
ESRX 170217C00080000 C 02/17/17 80.0 0.54 0.72
ESRX 170217C00082500 C 02/17/17 82.5 0.21 0.55
ESRX 170217C00085000 C 02/17/17 85.0 0.07 0.31
ESRX 170217C00087500 C 02/17/17 87.5 0.00 0.19
ESRX 170217C00090000 C 02/17/17 90.0 0.00 0.12
ESRX 170217C00095000 C 02/17/17 95.0 0.00 0.08
ESRX 170217C00100000 C 02/17/17 100.0 0.00 0.07
ESRX 170217C00105000 C 02/17/17 105.0 0.00 0.07
ESRX 170217C00110000 C 02/17/17 110.0 0.00 0.07
ESRX 170217P00037500 P 02/17/17 37.5 0.00 0.16
ESRX 170217P00040000 P 02/17/17 40.0 0.00 0.20
ESRX 170217P00042500 P 02/17/17 42.5 0.02 0.27
ESRX 170217P00045000 P 02/17/17 45.0 0.05 0.34
ESRX 170217P00047500 P 02/17/17 47.5 0.06 0.44
ESRX 170217P00050000 P 02/17/17 50.0 0.20 0.55
ESRX 170217P00055000 P 02/17/17 55.0 0.42 0.77
ESRX 170217P00060000 P 02/17/17 60.0 0.96 1.28
ESRX 170217P00062500 P 02/17/17 62.5 1.53 1.70
ESRX 170217P00065000 P 02/17/17 65.0 2.06 2.33
ESRX 170217P00067500 P 02/17/17 67.5 2.81 3.05
ESRX 170217P00070000 P 02/17/17 70.0 3.75 4.05
ESRX 170217P00072500 P 02/17/17 72.5 4.90 5.30
ESRX 170217P00075000 P 02/17/17 75.0 6.35 7.00
ESRX 170217P00077500 P 02/17/17 77.5 8.20 8.80
ESRX 170217P00080000 P 02/17/17 80.0 9.95 11.05
ESRX 170217P00082500 P 02/17/17 82.5 10.85 14.10
ESRX 170217P00085000 P 02/17/17 85.0 13.10 16.70
ESRX 170217P00087500 P 02/17/17 87.5 15.55 19.10
ESRX 170217P00090000 P 02/17/17 90.0 18.00 21.65
ESRX 170217P00095000 P 02/17/17 95.0 22.70 27.35
ESRX 170217P00100000 P 02/17/17 100.0 27.70 32.25
ESRX 170217P00105000 P 02/17/17 105.0 32.85 37.25
ESRX 170217P00110000 P 02/17/17 110.0 37.85 42.25
ESRX 170519C00035000 C 05/19/17 35.0 33.50 37.00
ESRX 170519C00037500 C 05/19/17 37.5 31.00 34.55
ESRX 170519C00040000 C 05/19/17 40.0 28.90 32.10
ESRX 170519C00042500 C 05/19/17 42.5 27.00 29.70
ESRX 170519C00045000 C 05/19/17 45.0 24.65 27.80
ESRX 170519C00047500 C 05/19/17 47.5 22.75 25.40
ESRX 170519C00050000 C 05/19/17 50.0 20.40 23.00
ESRX 170519C00055000 C 05/19/17 55.0 16.10 17.90
ESRX 170519C00060000 C 05/19/17 60.0 12.00 12.95
ESRX 170519C00062500 C 05/19/17 62.5 10.15 10.95
ESRX 170519C00065000 C 05/19/17 65.0 8.35 9.15
ESRX 170519C00067500 C 05/19/17 67.5 6.75 6.90
ESRX 170519C00070000 C 05/19/17 70.0 5.25 5.45
ESRX 170519C00072500 C 05/19/17 72.5 4.00 4.15
ESRX 170519C00075000 C 05/19/17 75.0 2.92 3.05
ESRX 170519C00077500 C 05/19/17 77.5 2.06 2.18
ESRX 170519C00080000 C 05/19/17 80.0 1.40 1.50
ESRX 170519C00085000 C 05/19/17 85.0 0.57 0.67
ESRX 170519C00090000 C 05/19/17 90.0 0.19 0.28
ESRX 170519C00095000 C 05/19/17 95.0 0.04 0.10
ESRX 170519C00100000 C 05/19/17 100.0 0.00 0.05
ESRX 170519C00105000 C 05/19/17 105.0 0.00 0.05
ESRX 170519P00035000 P 05/19/17 35.0 0.18 0.22
ESRX 170519P00037500 P 05/19/17 37.5 0.22 0.28
ESRX 170519P00040000 P 05/19/17 40.0 0.29 0.35
ESRX 170519P00042500 P 05/19/17 42.5 0.36 0.43
ESRX 170519P00045000 P 05/19/17 45.0 0.46 0.54
ESRX 170519P00047500 P 05/19/17 47.5 0.59 0.68
ESRX 170519P00050000 P 05/19/17 50.0 0.75 0.84
ESRX 170519P00055000 P 05/19/17 55.0 1.23 1.33
ESRX 170519P00060000 P 05/19/17 60.0 1.99 2.18
ESRX 170519P00062500 P 05/19/17 62.5 2.53 2.73
ESRX 170519P00065000 P 05/19/17 65.0 3.20 3.35
ESRX 170519P00067500 P 05/19/17 67.5 4.05 4.20
ESRX 170519P00070000 P 05/19/17 70.0 5.05 5.20
ESRX 170519P00072500 P 05/19/17 72.5 6.25 6.45
ESRX 170519P00075000 P 05/19/17 75.0 7.70 7.85
ESRX 170519P00077500 P 05/19/17 77.5 9.35 9.50
ESRX 170519P00080000 P 05/19/17 80.0 11.15 11.35
ESRX 170519P00085000 P 05/19/17 85.0 14.00 15.75
ESRX 170519P00090000 P 05/19/17 90.0 18.00 21.85
ESRX 170519P00095000 P 05/19/17 95.0 23.00 26.85
ESRX 170519P00100000 P 05/19/17 100.0 27.70 32.25
ESRX 170519P00105000 P 05/19/17 105.0 32.70 37.25
ESRX 180119C00035000 C 01/19/18 35.0 33.50 38.50
ESRX 180119C00037500 C 01/19/18 37.5 31.00 35.70
ESRX 180119C00040000 C 01/19/18 40.0 29.00 34.00
ESRX 180119C00042500 C 01/19/18 42.5 26.50 31.50
ESRX 180119C00045000 C 01/19/18 45.0 24.50 29.50
ESRX 180119C00047500 C 01/19/18 47.5 22.50 27.00
ESRX 180119C00050000 C 01/19/18 50.0 20.50 24.40
ESRX 180119C00055000 C 01/19/18 55.0 17.85 19.15
ESRX 180119C00057500 C 01/19/18 57.5 16.05 17.15
ESRX 180119C00060000 C 01/19/18 60.0 14.25 15.35
ESRX 180119C00062500 C 01/19/18 62.5 12.40 13.50
ESRX 180119C00065000 C 01/19/18 65.0 10.90 11.25
ESRX 180119C00067500 C 01/19/18 67.5 9.35 9.65
ESRX 180119C00070000 C 01/19/18 70.0 7.95 8.25
ESRX 180119C00072500 C 01/19/18 72.5 6.70 6.95
ESRX 180119C00075000 C 01/19/18 75.0 5.55 5.80
ESRX 180119C00077500 C 01/19/18 77.5 4.55 5.05
ESRX 180119C00080000 C 01/19/18 80.0 3.80 3.90
ESRX 180119C00082500 C 01/19/18 82.5 2.93 3.15
ESRX 180119C00085000 C 01/19/18 85.0 2.32 2.71
ESRX 180119C00087500 C 01/19/18 87.5 1.73 2.16
ESRX 180119C00090000 C 01/19/18 90.0 1.31 1.52
ESRX 180119C00092500 C 01/19/18 92.5 1.00 1.33
ESRX 180119C00095000 C 01/19/18 95.0 0.72 0.90
ESRX 180119C00097500 C 01/19/18 97.5 0.54 0.69
ESRX 180119C00100000 C 01/19/18 100.0 0.37 0.52
ESRX 180119C00105000 C 01/19/18 105.0 0.19 0.30
ESRX 180119C00110000 C 01/19/18 110.0 0.08 0.17
ESRX 180119C00115000 C 01/19/18 115.0 0.01 0.20
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.16
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.14
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.12
ESRX 180119P00035000 P 01/19/18 35.0 0.58 0.69
ESRX 180119P00037500 P 01/19/18 37.5 0.56 0.83
ESRX 180119P00040000 P 01/19/18 40.0 0.72 0.99
ESRX 180119P00042500 P 01/19/18 42.5 0.91 1.18
ESRX 180119P00045000 P 01/19/18 45.0 1.15 1.45
ESRX 180119P00047500 P 01/19/18 47.5 1.44 1.73
ESRX 180119P00050000 P 01/19/18 50.0 1.76 2.03
ESRX 180119P00055000 P 01/19/18 55.0 2.62 2.85
ESRX 180119P00057500 P 01/19/18 57.5 3.20 3.40
ESRX 180119P00060000 P 01/19/18 60.0 3.85 4.15
ESRX 180119P00062500 P 01/19/18 62.5 4.55 4.90
ESRX 180119P00065000 P 01/19/18 65.0 5.30 5.75
ESRX 180119P00067500 P 01/19/18 67.5 6.30 6.70
ESRX 180119P00070000 P 01/19/18 70.0 7.30 7.80
ESRX 180119P00072500 P 01/19/18 72.5 8.55 8.80
ESRX 180119P00075000 P 01/19/18 75.0 9.85 10.35
ESRX 180119P00077500 P 01/19/18 77.5 11.35 11.90
ESRX 180119P00080000 P 01/19/18 80.0 13.00 13.55
ESRX 180119P00082500 P 01/19/18 82.5 14.75 15.25
ESRX 180119P00085000 P 01/19/18 85.0 16.65 17.15
ESRX 180119P00087500 P 01/19/18 87.5 18.20 19.15
ESRX 180119P00090000 P 01/19/18 90.0 18.35 21.35
ESRX 180119P00092500 P 01/19/18 92.5 20.70 23.55
ESRX 180119P00095000 P 01/19/18 95.0 22.85 27.40
ESRX 180119P00097500 P 01/19/18 97.5 25.30 29.90
ESRX 180119P00100000 P 01/19/18 100.0 27.70 32.20
ESRX 180119P00105000 P 01/19/18 105.0 32.70 37.35
ESRX 180119P00110000 P 01/19/18 110.0 37.75 42.40
ESRX 180119P00115000 P 01/19/18 115.0 42.50 47.50
ESRX 180119P00120000 P 01/19/18 120.0 47.50 52.50
ESRX 180119P00125000 P 01/19/18 125.0 52.50 57.50
ESRX 180119P00130000 P 01/19/18 130.0 57.50 62.50

OPRA data is delayed 15 minutes.