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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141128C00050000 C 11/28/14 50.0 30.40 32.45
ESRX 141128C00055000 C 11/28/14 55.0 25.40 27.45
ESRX 141128C00060000 C 11/28/14 60.0 20.40 22.45
ESRX 141128C00062000 C 11/28/14 62.0 18.05 21.95
ESRX 141128C00063000 C 11/28/14 63.0 17.05 20.85
ESRX 141128C00063500 C 11/28/14 63.5 16.55 20.35
ESRX 141128C00064000 C 11/28/14 64.0 16.05 19.85
ESRX 141128C00064500 C 11/28/14 64.5 15.55 19.35
ESRX 141128C00065000 C 11/28/14 65.0 15.05 18.85
ESRX 141128C00065500 C 11/28/14 65.5 14.55 18.35
ESRX 141128C00066000 C 11/28/14 66.0 14.05 17.85
ESRX 141128C00066500 C 11/28/14 66.5 13.50 17.35
ESRX 141128C00067000 C 11/28/14 67.0 13.05 15.45
ESRX 141128C00067500 C 11/28/14 67.5 12.55 14.95
ESRX 141128C00068000 C 11/28/14 68.0 12.05 15.95
ESRX 141128C00068500 C 11/28/14 68.5 11.55 15.45
ESRX 141128C00069000 C 11/28/14 69.0 11.05 14.85
ESRX 141128C00069500 C 11/28/14 69.5 10.50 13.40
ESRX 141128C00070000 C 11/28/14 70.0 11.00 12.45
ESRX 141128C00070500 C 11/28/14 70.5 10.50 12.40
ESRX 141128C00071000 C 11/28/14 71.0 9.90 12.50
ESRX 141128C00071500 C 11/28/14 71.5 9.65 11.15
ESRX 141128C00072000 C 11/28/14 72.0 8.05 11.65
ESRX 141128C00072500 C 11/28/14 72.5 8.60 10.05
ESRX 141128C00073000 C 11/28/14 73.0 8.15 9.60
ESRX 141128C00073500 C 11/28/14 73.5 7.90 8.95
ESRX 141128C00074000 C 11/28/14 74.0 7.35 8.55
ESRX 141128C00074500 C 11/28/14 74.5 6.85 7.95
ESRX 141128C00075000 C 11/28/14 75.0 6.40 7.55
ESRX 141128C00076000 C 11/28/14 76.0 5.45 6.50
ESRX 141128C00077000 C 11/28/14 77.0 4.40 5.50
ESRX 141128C00078000 C 11/28/14 78.0 3.85 4.50
ESRX 141128C00079000 C 11/28/14 79.0 3.25 3.50
ESRX 141128C00080000 C 11/28/14 80.0 1.70 2.42
ESRX 141128C00081000 C 11/28/14 81.0 0.97 1.43
ESRX 141128C00082000 C 11/28/14 82.0 0.29 0.48
ESRX 141128C00083000 C 11/28/14 83.0 0.00 0.11
ESRX 141128C00084000 C 11/28/14 84.0 0.00 0.18
ESRX 141128C00085000 C 11/28/14 85.0 0.00 0.14
ESRX 141128C00086000 C 11/28/14 86.0 0.00 0.17
ESRX 141128C00087000 C 11/28/14 87.0 0.00 0.17
ESRX 141128C00088000 C 11/28/14 88.0 0.00 0.17
ESRX 141128C00089000 C 11/28/14 89.0 0.00 0.17
ESRX 141128C00090000 C 11/28/14 90.0 0.00 0.17
ESRX 141128C00091000 C 11/28/14 91.0 0.00 0.17
ESRX 141128C00092000 C 11/28/14 92.0 0.00 0.17
ESRX 141128C00093000 C 11/28/14 93.0 0.00 0.17
ESRX 141128C00094000 C 11/28/14 94.0 0.00 0.17
ESRX 141128C00095000 C 11/28/14 95.0 0.00 0.17
ESRX 141128C00096000 C 11/28/14 96.0 0.00 0.17
ESRX 141128C00100000 C 11/28/14 100.0 0.00 0.17
ESRX 141128P00050000 P 11/28/14 50.0 0.00 0.15
ESRX 141128P00055000 P 11/28/14 55.0 0.00 0.16
ESRX 141128P00060000 P 11/28/14 60.0 0.00 0.14
ESRX 141128P00062000 P 11/28/14 62.0 0.00 0.15
ESRX 141128P00063000 P 11/28/14 63.0 0.00 0.17
ESRX 141128P00063500 P 11/28/14 63.5 0.00 0.17
ESRX 141128P00064000 P 11/28/14 64.0 0.00 0.17
ESRX 141128P00064500 P 11/28/14 64.5 0.00 0.16
ESRX 141128P00065000 P 11/28/14 65.0 0.00 0.14
ESRX 141128P00065500 P 11/28/14 65.5 0.00 0.17
ESRX 141128P00066000 P 11/28/14 66.0 0.00 0.17
ESRX 141128P00066500 P 11/28/14 66.5 0.00 0.17
ESRX 141128P00067000 P 11/28/14 67.0 0.00 0.16
ESRX 141128P00067500 P 11/28/14 67.5 0.00 0.17
ESRX 141128P00068000 P 11/28/14 68.0 0.00 0.17
ESRX 141128P00068500 P 11/28/14 68.5 0.00 0.17
ESRX 141128P00069000 P 11/28/14 69.0 0.00 0.17
ESRX 141128P00069500 P 11/28/14 69.5 0.00 0.17
ESRX 141128P00070000 P 11/28/14 70.0 0.00 0.14
ESRX 141128P00070500 P 11/28/14 70.5 0.00 0.17
ESRX 141128P00071000 P 11/28/14 71.0 0.00 0.17
ESRX 141128P00071500 P 11/28/14 71.5 0.00 0.17
ESRX 141128P00072000 P 11/28/14 72.0 0.00 0.17
ESRX 141128P00072500 P 11/28/14 72.5 0.00 0.17
ESRX 141128P00073000 P 11/28/14 73.0 0.00 0.17
ESRX 141128P00073500 P 11/28/14 73.5 0.00 0.18
ESRX 141128P00074000 P 11/28/14 74.0 0.00 0.18
ESRX 141128P00074500 P 11/28/14 74.5 0.00 0.17
ESRX 141128P00075000 P 11/28/14 75.0 0.00 0.03
ESRX 141128P00076000 P 11/28/14 76.0 0.00 0.17
ESRX 141128P00077000 P 11/28/14 77.0 0.00 0.18
ESRX 141128P00078000 P 11/28/14 78.0 0.00 0.18
ESRX 141128P00079000 P 11/28/14 79.0 0.00 0.18
ESRX 141128P00080000 P 11/28/14 80.0 0.00 0.14
ESRX 141128P00081000 P 11/28/14 81.0 0.00 0.07
ESRX 141128P00082000 P 11/28/14 82.0 0.06 0.15
ESRX 141128P00083000 P 11/28/14 83.0 0.61 1.12
ESRX 141128P00084000 P 11/28/14 84.0 1.58 2.13
ESRX 141128P00085000 P 11/28/14 85.0 2.59 3.20
ESRX 141128P00086000 P 11/28/14 86.0 3.40 4.60
ESRX 141128P00087000 P 11/28/14 87.0 4.35 5.15
ESRX 141128P00088000 P 11/28/14 88.0 5.35 6.15
ESRX 141128P00089000 P 11/28/14 89.0 6.35 7.15
ESRX 141128P00090000 P 11/28/14 90.0 6.70 8.15
ESRX 141128P00091000 P 11/28/14 91.0 7.25 9.15
ESRX 141128P00092000 P 11/28/14 92.0 8.35 10.15
ESRX 141128P00093000 P 11/28/14 93.0 9.15 11.15
ESRX 141128P00094000 P 11/28/14 94.0 10.10 12.20
ESRX 141128P00095000 P 11/28/14 95.0 11.15 13.20
ESRX 141128P00096000 P 11/28/14 96.0 12.10 14.20
ESRX 141128P00100000 P 11/28/14 100.0 16.10 18.20
ESRX 141205C00060000 C 12/05/14 60.0 20.15 23.90
ESRX 141205C00065000 C 12/05/14 65.0 15.00 18.90
ESRX 141205C00065500 C 12/05/14 65.5 14.45 18.40
ESRX 141205C00066000 C 12/05/14 66.0 13.95 17.90
ESRX 141205C00066500 C 12/05/14 66.5 13.45 17.40
ESRX 141205C00067000 C 12/05/14 67.0 13.00 16.90
ESRX 141205C00067500 C 12/05/14 67.5 12.55 16.50
ESRX 141205C00068000 C 12/05/14 68.0 12.05 14.65
ESRX 141205C00068500 C 12/05/14 68.5 11.55 15.40
ESRX 141205C00069000 C 12/05/14 69.0 11.05 13.65
ESRX 141205C00069500 C 12/05/14 69.5 10.50 14.15
ESRX 141205C00070000 C 12/05/14 70.0 10.05 12.95
ESRX 141205C00070500 C 12/05/14 70.5 10.80 11.95
ESRX 141205C00071000 C 12/05/14 71.0 10.30 11.55
ESRX 141205C00071500 C 12/05/14 71.5 9.95 10.95
ESRX 141205C00072000 C 12/05/14 72.0 9.40 10.45
ESRX 141205C00072500 C 12/05/14 72.5 8.90 9.95
ESRX 141205C00073000 C 12/05/14 73.0 8.40 9.45
ESRX 141205C00073500 C 12/05/14 73.5 7.90 9.00
ESRX 141205C00074000 C 12/05/14 74.0 7.40 8.45
ESRX 141205C00074500 C 12/05/14 74.5 6.90 7.95
ESRX 141205C00075000 C 12/05/14 75.0 6.45 7.45
ESRX 141205C00076000 C 12/05/14 76.0 5.45 6.50
ESRX 141205C00077000 C 12/05/14 77.0 4.95 5.45
ESRX 141205C00078000 C 12/05/14 78.0 3.50 4.50
ESRX 141205C00079000 C 12/05/14 79.0 3.35 3.45
ESRX 141205C00080000 C 12/05/14 80.0 1.95 2.51
ESRX 141205C00081000 C 12/05/14 81.0 1.23 1.58
ESRX 141205C00082000 C 12/05/14 82.0 0.76 0.83
ESRX 141205C00083000 C 12/05/14 83.0 0.29 0.36
ESRX 141205C00084000 C 12/05/14 84.0 0.01 0.26
ESRX 141205C00085000 C 12/05/14 85.0 0.00 0.13
ESRX 141205C00086000 C 12/05/14 86.0 0.00 0.18
ESRX 141205C00087000 C 12/05/14 87.0 0.00 0.18
ESRX 141205C00088000 C 12/05/14 88.0 0.00 0.18
ESRX 141205C00089000 C 12/05/14 89.0 0.00 0.17
ESRX 141205C00090000 C 12/05/14 90.0 0.00 0.17
ESRX 141205C00091000 C 12/05/14 91.0 0.00 0.17
ESRX 141205C00092000 C 12/05/14 92.0 0.00 0.17
ESRX 141205C00093000 C 12/05/14 93.0 0.00 0.17
ESRX 141205C00094000 C 12/05/14 94.0 0.00 0.17
ESRX 141205C00095000 C 12/05/14 95.0 0.00 0.17
ESRX 141205C00096000 C 12/05/14 96.0 0.00 0.17
ESRX 141205C00097000 C 12/05/14 97.0 0.00 0.17
ESRX 141205C00098000 C 12/05/14 98.0 0.00 0.17
ESRX 141205C00100000 C 12/05/14 100.0 0.00 0.17
ESRX 141205C00105000 C 12/05/14 105.0 0.00 0.17
ESRX 141205P00060000 P 12/05/14 60.0 0.00 0.01
ESRX 141205P00065000 P 12/05/14 65.0 0.00 0.17
ESRX 141205P00065500 P 12/05/14 65.5 0.00 0.17
ESRX 141205P00066000 P 12/05/14 66.0 0.00 0.17
ESRX 141205P00066500 P 12/05/14 66.5 0.00 0.13
ESRX 141205P00067000 P 12/05/14 67.0 0.00 0.17
ESRX 141205P00067500 P 12/05/14 67.5 0.00 0.18
ESRX 141205P00068000 P 12/05/14 68.0 0.00 0.18
ESRX 141205P00068500 P 12/05/14 68.5 0.00 0.18
ESRX 141205P00069000 P 12/05/14 69.0 0.00 0.18
ESRX 141205P00069500 P 12/05/14 69.5 0.00 0.18
ESRX 141205P00070000 P 12/05/14 70.0 0.00 0.03
ESRX 141205P00070500 P 12/05/14 70.5 0.00 0.19
ESRX 141205P00071000 P 12/05/14 71.0 0.00 0.19
ESRX 141205P00071500 P 12/05/14 71.5 0.00 0.19
ESRX 141205P00072000 P 12/05/14 72.0 0.00 0.19
ESRX 141205P00072500 P 12/05/14 72.5 0.00 0.20
ESRX 141205P00073000 P 12/05/14 73.0 0.00 0.16
ESRX 141205P00073500 P 12/05/14 73.5 0.00 0.20
ESRX 141205P00074000 P 12/05/14 74.0 0.00 0.20
ESRX 141205P00074500 P 12/05/14 74.5 0.00 0.20
ESRX 141205P00075000 P 12/05/14 75.0 0.00 0.20
ESRX 141205P00076000 P 12/05/14 76.0 0.00 0.20
ESRX 141205P00077000 P 12/05/14 77.0 0.05 0.22
ESRX 141205P00078000 P 12/05/14 78.0 0.02 0.23
ESRX 141205P00079000 P 12/05/14 79.0 0.04 0.20
ESRX 141205P00080000 P 12/05/14 80.0 0.08 0.17
ESRX 141205P00081000 P 12/05/14 81.0 0.17 0.27
ESRX 141205P00082000 P 12/05/14 82.0 0.42 0.48
ESRX 141205P00083000 P 12/05/14 83.0 0.94 1.71
ESRX 141205P00084000 P 12/05/14 84.0 1.68 2.29
ESRX 141205P00085000 P 12/05/14 85.0 2.61 3.35
ESRX 141205P00086000 P 12/05/14 86.0 3.55 4.55
ESRX 141205P00087000 P 12/05/14 87.0 4.55 5.60
ESRX 141205P00088000 P 12/05/14 88.0 5.45 6.65
ESRX 141205P00089000 P 12/05/14 89.0 6.45 7.65
ESRX 141205P00090000 P 12/05/14 90.0 7.45 8.65
ESRX 141205P00091000 P 12/05/14 91.0 7.65 9.45
ESRX 141205P00092000 P 12/05/14 92.0 8.65 12.05
ESRX 141205P00093000 P 12/05/14 93.0 9.65 13.05
ESRX 141205P00094000 P 12/05/14 94.0 10.15 14.05
ESRX 141205P00095000 P 12/05/14 95.0 11.10 15.05
ESRX 141205P00096000 P 12/05/14 96.0 12.10 16.05
ESRX 141205P00097000 P 12/05/14 97.0 13.10 17.05
ESRX 141205P00098000 P 12/05/14 98.0 14.10 18.00
ESRX 141205P00100000 P 12/05/14 100.0 16.00 19.50
ESRX 141205P00105000 P 12/05/14 105.0 21.15 24.70
ESRX 141212C00065000 C 12/12/14 65.0 15.05 19.00
ESRX 141212C00066000 C 12/12/14 66.0 14.05 16.65
ESRX 141212C00067000 C 12/12/14 67.0 13.05 16.35
ESRX 141212C00067500 C 12/12/14 67.5 12.95 15.80
ESRX 141212C00068000 C 12/12/14 68.0 12.05 15.30
ESRX 141212C00068500 C 12/12/14 68.5 12.80 14.10
ESRX 141212C00069000 C 12/12/14 69.0 12.30 13.60
ESRX 141212C00069500 C 12/12/14 69.5 11.80 13.00
ESRX 141212C00070000 C 12/12/14 70.0 11.30 12.55
ESRX 141212C00070500 C 12/12/14 70.5 10.80 11.95
ESRX 141212C00071000 C 12/12/14 71.0 10.30 11.65
ESRX 141212C00071500 C 12/12/14 71.5 9.95 11.10
ESRX 141212C00072000 C 12/12/14 72.0 9.45 10.50
ESRX 141212C00072500 C 12/12/14 72.5 8.95 10.00
ESRX 141212C00073000 C 12/12/14 73.0 8.45 9.50
ESRX 141212C00073500 C 12/12/14 73.5 7.95 9.00
ESRX 141212C00074000 C 12/12/14 74.0 7.45 8.50
ESRX 141212C00074500 C 12/12/14 74.5 6.95 8.00
ESRX 141212C00075000 C 12/12/14 75.0 6.45 7.50
ESRX 141212C00076000 C 12/12/14 76.0 5.45 6.50
ESRX 141212C00077000 C 12/12/14 77.0 4.55 5.50
ESRX 141212C00078000 C 12/12/14 78.0 3.90 4.55
ESRX 141212C00079000 C 12/12/14 79.0 3.30 3.60
ESRX 141212C00080000 C 12/12/14 80.0 2.30 2.66
ESRX 141212C00081000 C 12/12/14 81.0 1.69 1.80
ESRX 141212C00082000 C 12/12/14 82.0 1.03 1.11
ESRX 141212C00083000 C 12/12/14 83.0 0.54 0.61
ESRX 141212C00084000 C 12/12/14 84.0 0.24 0.28
ESRX 141212C00085000 C 12/12/14 85.0 0.00 0.23
ESRX 141212C00086000 C 12/12/14 86.0 0.00 0.20
ESRX 141212C00087000 C 12/12/14 87.0 0.00 0.19
ESRX 141212C00088000 C 12/12/14 88.0 0.00 0.19
ESRX 141212C00089000 C 12/12/14 89.0 0.00 0.18
ESRX 141212C00090000 C 12/12/14 90.0 0.00 0.18
ESRX 141212C00091000 C 12/12/14 91.0 0.00 0.17
ESRX 141212C00092000 C 12/12/14 92.0 0.00 0.17
ESRX 141212C00093000 C 12/12/14 93.0 0.00 0.17
ESRX 141212C00094000 C 12/12/14 94.0 0.00 0.17
ESRX 141212C00095000 C 12/12/14 95.0 0.00 0.17
ESRX 141212C00096000 C 12/12/14 96.0 0.00 0.17
ESRX 141212C00097000 C 12/12/14 97.0 0.00 0.17
ESRX 141212C00098000 C 12/12/14 98.0 0.00 0.17
ESRX 141212P00065000 P 12/12/14 65.0 0.00 0.19
ESRX 141212P00066000 P 12/12/14 66.0 0.00 0.19
ESRX 141212P00067000 P 12/12/14 67.0 0.00 0.20
ESRX 141212P00067500 P 12/12/14 67.5 0.00 0.20
ESRX 141212P00068000 P 12/12/14 68.0 0.00 0.20
ESRX 141212P00068500 P 12/12/14 68.5 0.00 0.21
ESRX 141212P00069000 P 12/12/14 69.0 0.00 0.20
ESRX 141212P00069500 P 12/12/14 69.5 0.00 0.21
ESRX 141212P00070000 P 12/12/14 70.0 0.00 0.21
ESRX 141212P00070500 P 12/12/14 70.5 0.00 0.21
ESRX 141212P00071000 P 12/12/14 71.0 0.00 0.22
ESRX 141212P00071500 P 12/12/14 71.5 0.00 0.21
ESRX 141212P00072000 P 12/12/14 72.0 0.00 0.21
ESRX 141212P00072500 P 12/12/14 72.5 0.00 0.16
ESRX 141212P00073000 P 12/12/14 73.0 0.01 0.17
ESRX 141212P00073500 P 12/12/14 73.5 0.00 0.22
ESRX 141212P00074000 P 12/12/14 74.0 0.01 0.17
ESRX 141212P00074500 P 12/12/14 74.5 0.01 0.17
ESRX 141212P00075000 P 12/12/14 75.0 0.01 0.23
ESRX 141212P00076000 P 12/12/14 76.0 0.01 0.25
ESRX 141212P00077000 P 12/12/14 77.0 0.05 0.28
ESRX 141212P00078000 P 12/12/14 78.0 0.08 0.32
ESRX 141212P00079000 P 12/12/14 79.0 0.12 0.34
ESRX 141212P00080000 P 12/12/14 80.0 0.21 0.26
ESRX 141212P00081000 P 12/12/14 81.0 0.39 0.46
ESRX 141212P00082000 P 12/12/14 82.0 0.69 0.82
ESRX 141212P00083000 P 12/12/14 83.0 1.16 1.61
ESRX 141212P00084000 P 12/12/14 84.0 1.85 2.04
ESRX 141212P00085000 P 12/12/14 85.0 2.69 3.40
ESRX 141212P00086000 P 12/12/14 86.0 3.60 4.10
ESRX 141212P00087000 P 12/12/14 87.0 4.60 5.10
ESRX 141212P00088000 P 12/12/14 88.0 5.55 6.10
ESRX 141212P00089000 P 12/12/14 89.0 6.50 7.10
ESRX 141212P00090000 P 12/12/14 90.0 7.45 8.65
ESRX 141212P00091000 P 12/12/14 91.0 7.70 11.00
ESRX 141212P00092000 P 12/12/14 92.0 8.15 12.00
ESRX 141212P00093000 P 12/12/14 93.0 9.15 13.00
ESRX 141212P00094000 P 12/12/14 94.0 10.10 14.00
ESRX 141212P00095000 P 12/12/14 95.0 11.10 15.00
ESRX 141212P00096000 P 12/12/14 96.0 12.10 16.00
ESRX 141212P00097000 P 12/12/14 97.0 13.10 17.00
ESRX 141212P00098000 P 12/12/14 98.0 14.15 18.00
ESRX 141220C00047500 C 12/20/14 47.5 32.50 35.15
ESRX 141220C00050000 C 12/20/14 50.0 30.05 32.65
ESRX 141220C00055000 C 12/20/14 55.0 25.10 27.65
ESRX 141220C00060000 C 12/20/14 60.0 21.20 23.90
ESRX 141220C00062500 C 12/20/14 62.5 18.80 19.95
ESRX 141220C00065000 C 12/20/14 65.0 15.40 17.75
ESRX 141220C00066000 C 12/20/14 66.0 14.05 17.90
ESRX 141220C00067000 C 12/20/14 67.0 13.05 17.00
ESRX 141220C00067500 C 12/20/14 67.5 13.65 16.05
ESRX 141220C00068000 C 12/20/14 68.0 12.00 15.90
ESRX 141220C00069000 C 12/20/14 69.0 11.00 14.90
ESRX 141220C00069500 C 12/20/14 69.5 11.80 13.00
ESRX 141220C00070000 C 12/20/14 70.0 11.75 12.45
ESRX 141220C00070500 C 12/20/14 70.5 11.20 12.00
ESRX 141220C00071000 C 12/20/14 71.0 10.70 11.50
ESRX 141220C00071500 C 12/20/14 71.5 10.20 11.00
ESRX 141220C00072000 C 12/20/14 72.0 9.70 10.70
ESRX 141220C00072500 C 12/20/14 72.5 9.20 10.00
ESRX 141220C00073000 C 12/20/14 73.0 8.45 9.50
ESRX 141220C00073500 C 12/20/14 73.5 7.95 9.00
ESRX 141220C00074000 C 12/20/14 74.0 7.45 8.50
ESRX 141220C00074500 C 12/20/14 74.5 7.00 8.00
ESRX 141220C00075000 C 12/20/14 75.0 6.50 7.50
ESRX 141220C00076000 C 12/20/14 76.0 5.50 6.50
ESRX 141220C00077500 C 12/20/14 77.5 4.80 5.10
ESRX 141220C00079000 C 12/20/14 79.0 3.35 3.70
ESRX 141220C00080000 C 12/20/14 80.0 2.55 2.76
ESRX 141220C00081000 C 12/20/14 81.0 1.88 1.99
ESRX 141220C00082500 C 12/20/14 82.5 0.98 1.05
ESRX 141220C00084000 C 12/20/14 84.0 0.38 0.44
ESRX 141220C00085000 C 12/20/14 85.0 0.11 0.23
ESRX 141220C00086000 C 12/20/14 86.0 0.03 0.11
ESRX 141220C00087000 C 12/20/14 87.0 0.00 0.07
ESRX 141220C00088000 C 12/20/14 88.0 0.00 0.05
ESRX 141220C00089000 C 12/20/14 89.0 0.00 0.04
ESRX 141220C00090000 C 12/20/14 90.0 0.00 0.04
ESRX 141220C00091000 C 12/20/14 91.0 0.00 0.04
ESRX 141220C00092000 C 12/20/14 92.0 0.00 0.04
ESRX 141220C00093000 C 12/20/14 93.0 0.00 0.03
ESRX 141220C00094000 C 12/20/14 94.0 0.00 0.03
ESRX 141220C00095000 C 12/20/14 95.0 0.00 0.03
ESRX 141220C00096000 C 12/20/14 96.0 0.00 0.03
ESRX 141220C00099000 C 12/20/14 99.0 0.00 0.03
ESRX 141220C00100000 C 12/20/14 100.0 0.00 0.03
ESRX 141220C00101000 C 12/20/14 101.0 0.00 0.03
ESRX 141220C00102000 C 12/20/14 102.0 0.00 0.03
ESRX 141220C00103000 C 12/20/14 103.0 0.00 0.03
ESRX 141220P00047500 P 12/20/14 47.5 0.00 0.03
ESRX 141220P00050000 P 12/20/14 50.0 0.00 0.03
ESRX 141220P00055000 P 12/20/14 55.0 0.00 0.03
ESRX 141220P00060000 P 12/20/14 60.0 0.00 0.03
ESRX 141220P00062500 P 12/20/14 62.5 0.00 0.04
ESRX 141220P00065000 P 12/20/14 65.0 0.00 0.05
ESRX 141220P00066000 P 12/20/14 66.0 0.00 0.06
ESRX 141220P00067000 P 12/20/14 67.0 0.00 0.06
ESRX 141220P00067500 P 12/20/14 67.5 0.00 0.05
ESRX 141220P00068000 P 12/20/14 68.0 0.00 0.06
ESRX 141220P00069000 P 12/20/14 69.0 0.01 0.06
ESRX 141220P00069500 P 12/20/14 69.5 0.01 0.06
ESRX 141220P00070000 P 12/20/14 70.0 0.01 0.05
ESRX 141220P00070500 P 12/20/14 70.5 0.01 0.06
ESRX 141220P00071000 P 12/20/14 71.0 0.01 0.06
ESRX 141220P00071500 P 12/20/14 71.5 0.01 0.06
ESRX 141220P00072000 P 12/20/14 72.0 0.02 0.07
ESRX 141220P00072500 P 12/20/14 72.5 0.02 0.07
ESRX 141220P00073000 P 12/20/14 73.0 0.02 0.07
ESRX 141220P00073500 P 12/20/14 73.5 0.02 0.07
ESRX 141220P00074000 P 12/20/14 74.0 0.03 0.07
ESRX 141220P00074500 P 12/20/14 74.5 0.03 0.08
ESRX 141220P00075000 P 12/20/14 75.0 0.05 0.09
ESRX 141220P00076000 P 12/20/14 76.0 0.06 0.12
ESRX 141220P00077500 P 12/20/14 77.5 0.12 0.15
ESRX 141220P00079000 P 12/20/14 79.0 0.22 0.27
ESRX 141220P00080000 P 12/20/14 80.0 0.36 0.39
ESRX 141220P00081000 P 12/20/14 81.0 0.56 0.62
ESRX 141220P00082500 P 12/20/14 82.5 1.12 1.20
ESRX 141220P00084000 P 12/20/14 84.0 2.01 2.12
ESRX 141220P00085000 P 12/20/14 85.0 2.78 3.05
ESRX 141220P00086000 P 12/20/14 86.0 3.65 4.45
ESRX 141220P00087000 P 12/20/14 87.0 4.60 5.10
ESRX 141220P00088000 P 12/20/14 88.0 5.60 6.60
ESRX 141220P00089000 P 12/20/14 89.0 6.60 7.10
ESRX 141220P00090000 P 12/20/14 90.0 7.55 8.10
ESRX 141220P00091000 P 12/20/14 91.0 8.50 9.10
ESRX 141220P00092000 P 12/20/14 92.0 8.35 10.70
ESRX 141220P00093000 P 12/20/14 93.0 9.50 11.75
ESRX 141220P00094000 P 12/20/14 94.0 10.15 14.05
ESRX 141220P00095000 P 12/20/14 95.0 11.15 15.05
ESRX 141220P00096000 P 12/20/14 96.0 12.10 16.05
ESRX 141220P00099000 P 12/20/14 99.0 15.10 19.05
ESRX 141220P00100000 P 12/20/14 100.0 16.10 20.05
ESRX 141220P00101000 P 12/20/14 101.0 17.10 21.05
ESRX 141220P00102000 P 12/20/14 102.0 18.10 22.05
ESRX 141220P00103000 P 12/20/14 103.0 19.00 23.05
ESRX 141226C00065000 C 12/26/14 65.0 15.10 18.05
ESRX 141226C00066000 C 12/26/14 66.0 14.10 16.55
ESRX 141226C00067000 C 12/26/14 67.0 14.30 15.60
ESRX 141226C00067500 C 12/26/14 67.5 13.80 15.15
ESRX 141226C00068000 C 12/26/14 68.0 13.30 14.65
ESRX 141226C00068500 C 12/26/14 68.5 12.80 14.20
ESRX 141226C00069000 C 12/26/14 69.0 12.30 14.65
ESRX 141226C00069500 C 12/26/14 69.5 11.80 13.10
ESRX 141226C00070000 C 12/26/14 70.0 11.30 13.10
ESRX 141226C00070500 C 12/26/14 70.5 10.85 12.20
ESRX 141226C00071000 C 12/26/14 71.0 10.35 11.55
ESRX 141226C00071500 C 12/26/14 71.5 10.00 11.05
ESRX 141226C00072000 C 12/26/14 72.0 9.50 10.55
ESRX 141226C00072500 C 12/26/14 72.5 9.00 10.10
ESRX 141226C00073000 C 12/26/14 73.0 8.45 9.60
ESRX 141226C00073500 C 12/26/14 73.5 7.95 9.05
ESRX 141226C00074000 C 12/26/14 74.0 7.50 8.55
ESRX 141226C00074500 C 12/26/14 74.5 7.00 8.05
ESRX 141226C00075000 C 12/26/14 75.0 6.50 7.60
ESRX 141226C00076000 C 12/26/14 76.0 5.40 6.60
ESRX 141226C00077000 C 12/26/14 77.0 4.90 5.65
ESRX 141226C00078000 C 12/26/14 78.0 3.90 4.70
ESRX 141226C00079000 C 12/26/14 79.0 3.30 3.75
ESRX 141226C00080000 C 12/26/14 80.0 2.50 2.94
ESRX 141226C00081000 C 12/26/14 81.0 1.90 2.15
ESRX 141226C00082000 C 12/26/14 82.0 1.37 1.48
ESRX 141226C00083000 C 12/26/14 83.0 0.63 0.94
ESRX 141226C00084000 C 12/26/14 84.0 0.39 0.59
ESRX 141226C00085000 C 12/26/14 85.0 0.14 0.32
ESRX 141226C00086000 C 12/26/14 86.0 0.04 0.20
ESRX 141226C00087000 C 12/26/14 87.0 0.00 0.14
ESRX 141226C00088000 C 12/26/14 88.0 0.00 0.20
ESRX 141226C00089000 C 12/26/14 89.0 0.00 0.19
ESRX 141226C00090000 C 12/26/14 90.0 0.00 0.18
ESRX 141226C00091000 C 12/26/14 91.0 0.00 0.18
ESRX 141226C00092000 C 12/26/14 92.0 0.00 0.18
ESRX 141226C00093000 C 12/26/14 93.0 0.00 0.18
ESRX 141226C00094000 C 12/26/14 94.0 0.00 0.17
ESRX 141226C00095000 C 12/26/14 95.0 0.00 0.17
ESRX 141226C00096000 C 12/26/14 96.0 0.00 0.17
ESRX 141226C00097000 C 12/26/14 97.0 0.00 0.17
ESRX 141226C00098000 C 12/26/14 98.0 0.00 0.17
ESRX 141226P00065000 P 12/26/14 65.0 0.00 0.21
ESRX 141226P00066000 P 12/26/14 66.0 0.00 0.21
ESRX 141226P00067000 P 12/26/14 67.0 0.00 0.21
ESRX 141226P00067500 P 12/26/14 67.5 0.00 0.21
ESRX 141226P00068000 P 12/26/14 68.0 0.00 0.22
ESRX 141226P00068500 P 12/26/14 68.5 0.00 0.22
ESRX 141226P00069000 P 12/26/14 69.0 0.00 0.22
ESRX 141226P00069500 P 12/26/14 69.5 0.00 0.22
ESRX 141226P00070000 P 12/26/14 70.0 0.00 0.23
ESRX 141226P00070500 P 12/26/14 70.5 0.01 0.23
ESRX 141226P00071000 P 12/26/14 71.0 0.01 0.23
ESRX 141226P00071500 P 12/26/14 71.5 0.01 0.24
ESRX 141226P00072000 P 12/26/14 72.0 0.01 0.24
ESRX 141226P00072500 P 12/26/14 72.5 0.02 0.25
ESRX 141226P00073000 P 12/26/14 73.0 0.03 0.25
ESRX 141226P00073500 P 12/26/14 73.5 0.03 0.21
ESRX 141226P00074000 P 12/26/14 74.0 0.05 0.25
ESRX 141226P00074500 P 12/26/14 74.5 0.06 0.27
ESRX 141226P00075000 P 12/26/14 75.0 0.07 0.29
ESRX 141226P00076000 P 12/26/14 76.0 0.09 0.25
ESRX 141226P00077000 P 12/26/14 77.0 0.13 0.38
ESRX 141226P00078000 P 12/26/14 78.0 0.20 0.34
ESRX 141226P00079000 P 12/26/14 79.0 0.29 0.44
ESRX 141226P00080000 P 12/26/14 80.0 0.44 0.74
ESRX 141226P00081000 P 12/26/14 81.0 0.68 1.07
ESRX 141226P00082000 P 12/26/14 82.0 1.02 1.48
ESRX 141226P00083000 P 12/26/14 83.0 1.48 2.03
ESRX 141226P00084000 P 12/26/14 84.0 2.11 2.94
ESRX 141226P00085000 P 12/26/14 85.0 2.79 3.75
ESRX 141226P00086000 P 12/26/14 86.0 3.70 4.65
ESRX 141226P00087000 P 12/26/14 87.0 4.60 5.65
ESRX 141226P00088000 P 12/26/14 88.0 5.55 6.65
ESRX 141226P00089000 P 12/26/14 89.0 6.55 7.65
ESRX 141226P00090000 P 12/26/14 90.0 7.45 8.65
ESRX 141226P00091000 P 12/26/14 91.0 8.40 9.70
ESRX 141226P00092000 P 12/26/14 92.0 8.50 11.75
ESRX 141226P00093000 P 12/26/14 93.0 9.70 13.00
ESRX 141226P00094000 P 12/26/14 94.0 10.15 14.05
ESRX 141226P00095000 P 12/26/14 95.0 11.15 15.05
ESRX 141226P00096000 P 12/26/14 96.0 12.00 16.00
ESRX 141226P00097000 P 12/26/14 97.0 13.00 17.00
ESRX 141226P00098000 P 12/26/14 98.0 14.00 18.00
ESRX 150102C00065000 C 01/02/15 65.0 16.30 17.55
ESRX 150102C00066000 C 01/02/15 66.0 15.30 16.65
ESRX 150102C00067000 C 01/02/15 67.0 13.15 16.40
ESRX 150102C00068000 C 01/02/15 68.0 13.30 14.65
ESRX 150102C00069000 C 01/02/15 69.0 12.35 13.65
ESRX 150102C00069500 C 01/02/15 69.5 11.85 13.15
ESRX 150102C00070000 C 01/02/15 70.0 11.35 12.65
ESRX 150102C00070500 C 01/02/15 70.5 10.85 12.15
ESRX 150102C00071000 C 01/02/15 71.0 10.35 11.65
ESRX 150102C00071500 C 01/02/15 71.5 10.00 11.15
ESRX 150102C00072000 C 01/02/15 72.0 9.50 10.65
ESRX 150102C00072500 C 01/02/15 72.5 9.00 10.20
ESRX 150102C00073000 C 01/02/15 73.0 8.50 9.75
ESRX 150102C00073500 C 01/02/15 73.5 8.05 9.25
ESRX 150102C00074000 C 01/02/15 74.0 7.55 8.65
ESRX 150102C00074500 C 01/02/15 74.5 7.05 8.25
ESRX 150102C00075000 C 01/02/15 75.0 6.60 7.75
ESRX 150102C00076000 C 01/02/15 76.0 5.65 6.80
ESRX 150102C00077000 C 01/02/15 77.0 4.90 5.75
ESRX 150102C00078000 C 01/02/15 78.0 3.90 4.85
ESRX 150102C00079000 C 01/02/15 79.0 3.20 3.90
ESRX 150102C00080000 C 01/02/15 80.0 2.57 3.05
ESRX 150102C00081000 C 01/02/15 81.0 2.14 2.30
ESRX 150102C00082000 C 01/02/15 82.0 1.24 1.64
ESRX 150102C00083000 C 01/02/15 83.0 0.94 1.11
ESRX 150102C00084000 C 01/02/15 84.0 0.61 0.72
ESRX 150102C00085000 C 01/02/15 85.0 0.19 0.44
ESRX 150102C00086000 C 01/02/15 86.0 0.09 0.26
ESRX 150102C00087000 C 01/02/15 87.0 0.03 0.18
ESRX 150102C00088000 C 01/02/15 88.0 0.00 0.14
ESRX 150102C00089000 C 01/02/15 89.0 0.00 0.20
ESRX 150102C00090000 C 01/02/15 90.0 0.00 0.19
ESRX 150102C00091000 C 01/02/15 91.0 0.00 0.18
ESRX 150102C00092000 C 01/02/15 92.0 0.00 0.18
ESRX 150102C00093000 C 01/02/15 93.0 0.00 0.18
ESRX 150102C00094000 C 01/02/15 94.0 0.00 0.18
ESRX 150102C00095000 C 01/02/15 95.0 0.00 0.17
ESRX 150102C00096000 C 01/02/15 96.0 0.00 0.17
ESRX 150102C00097000 C 01/02/15 97.0 0.00 0.17
ESRX 150102C00098000 C 01/02/15 98.0 0.00 0.17
ESRX 150102P00065000 P 01/02/15 65.0 0.00 0.21
ESRX 150102P00066000 P 01/02/15 66.0 0.00 0.22
ESRX 150102P00067000 P 01/02/15 67.0 0.00 0.22
ESRX 150102P00068000 P 01/02/15 68.0 0.01 0.22
ESRX 150102P00069000 P 01/02/15 69.0 0.00 0.23
ESRX 150102P00069500 P 01/02/15 69.5 0.01 0.23
ESRX 150102P00070000 P 01/02/15 70.0 0.01 0.24
ESRX 150102P00070500 P 01/02/15 70.5 0.01 0.24
ESRX 150102P00071000 P 01/02/15 71.0 0.02 0.24
ESRX 150102P00071500 P 01/02/15 71.5 0.03 0.25
ESRX 150102P00072000 P 01/02/15 72.0 0.03 0.26
ESRX 150102P00072500 P 01/02/15 72.5 0.04 0.27
ESRX 150102P00073000 P 01/02/15 73.0 0.05 0.28
ESRX 150102P00073500 P 01/02/15 73.5 0.06 0.29
ESRX 150102P00074000 P 01/02/15 74.0 0.07 0.30
ESRX 150102P00074500 P 01/02/15 74.5 0.09 0.32
ESRX 150102P00075000 P 01/02/15 75.0 0.11 0.34
ESRX 150102P00076000 P 01/02/15 76.0 0.16 0.39
ESRX 150102P00077000 P 01/02/15 77.0 0.20 0.37
ESRX 150102P00078000 P 01/02/15 78.0 0.28 0.45
ESRX 150102P00079000 P 01/02/15 79.0 0.38 0.51
ESRX 150102P00080000 P 01/02/15 80.0 0.56 0.63
ESRX 150102P00081000 P 01/02/15 81.0 0.81 0.89
ESRX 150102P00082000 P 01/02/15 82.0 1.18 1.68
ESRX 150102P00083000 P 01/02/15 83.0 1.64 1.88
ESRX 150102P00084000 P 01/02/15 84.0 2.21 3.05
ESRX 150102P00085000 P 01/02/15 85.0 2.98 3.85
ESRX 150102P00086000 P 01/02/15 86.0 3.80 4.70
ESRX 150102P00087000 P 01/02/15 87.0 4.50 5.70
ESRX 150102P00088000 P 01/02/15 88.0 5.45 6.65
ESRX 150102P00089000 P 01/02/15 89.0 6.45 7.65
ESRX 150102P00090000 P 01/02/15 90.0 7.50 8.60
ESRX 150102P00091000 P 01/02/15 91.0 8.50 9.90
ESRX 150102P00092000 P 01/02/15 92.0 9.00 11.05
ESRX 150102P00093000 P 01/02/15 93.0 9.70 12.55
ESRX 150102P00094000 P 01/02/15 94.0 10.10 14.00
ESRX 150102P00095000 P 01/02/15 95.0 11.10 14.95
ESRX 150102P00096000 P 01/02/15 96.0 12.10 16.00
ESRX 150102P00097000 P 01/02/15 97.0 13.10 17.00
ESRX 150102P00098000 P 01/02/15 98.0 14.10 18.00
ESRX 150109C00069000 C 01/09/15 69.0 11.10 14.45
ESRX 150109C00070000 C 01/09/15 70.0 10.10 13.15
ESRX 150109C00071000 C 01/09/15 71.0 9.10 12.60
ESRX 150109C00071500 C 01/09/15 71.5 8.50 11.80
ESRX 150109C00072000 C 01/09/15 72.0 8.65 10.65
ESRX 150109C00072500 C 01/09/15 72.5 7.55 10.80
ESRX 150109C00073000 C 01/09/15 73.0 7.70 9.60
ESRX 150109C00073500 C 01/09/15 73.5 7.60 9.30
ESRX 150109C00074000 C 01/09/15 74.0 7.60 8.75
ESRX 150109C00074500 C 01/09/15 74.5 6.60 8.30
ESRX 150109C00075000 C 01/09/15 75.0 6.65 7.80
ESRX 150109C00076000 C 01/09/15 76.0 5.70 6.85
ESRX 150109C00077000 C 01/09/15 77.0 4.80 5.85
ESRX 150109C00078000 C 01/09/15 78.0 3.95 4.90
ESRX 150109C00079000 C 01/09/15 79.0 3.15 4.10
ESRX 150109C00080000 C 01/09/15 80.0 2.43 3.25
ESRX 150109C00081000 C 01/09/15 81.0 1.81 2.46
ESRX 150109C00082000 C 01/09/15 82.0 1.48 1.87
ESRX 150109C00083000 C 01/09/15 83.0 0.72 1.35
ESRX 150109C00084000 C 01/09/15 84.0 0.39 0.89
ESRX 150109C00085000 C 01/09/15 85.0 0.31 0.58
ESRX 150109C00086000 C 01/09/15 86.0 0.16 0.38
ESRX 150109C00087000 C 01/09/15 87.0 0.07 0.29
ESRX 150109C00088000 C 01/09/15 88.0 0.03 0.28
ESRX 150109C00089000 C 01/09/15 89.0 0.00 0.25
ESRX 150109C00090000 C 01/09/15 90.0 0.00 0.13
ESRX 150109C00091000 C 01/09/15 91.0 0.00 0.25
ESRX 150109C00092000 C 01/09/15 92.0 0.00 0.25
ESRX 150109C00093000 C 01/09/15 93.0 0.00 0.25
ESRX 150109C00094000 C 01/09/15 94.0 0.00 0.25
ESRX 150109C00095000 C 01/09/15 95.0 0.00 0.25
ESRX 150109C00096000 C 01/09/15 96.0 0.00 0.25
ESRX 150109C00097000 C 01/09/15 97.0 0.00 0.25
ESRX 150109C00098000 C 01/09/15 98.0 0.00 0.25
ESRX 150109P00069000 P 01/09/15 69.0 0.00 0.25
ESRX 150109P00070000 P 01/09/15 70.0 0.02 0.27
ESRX 150109P00071000 P 01/09/15 71.0 0.03 0.28
ESRX 150109P00071500 P 01/09/15 71.5 0.04 0.50
ESRX 150109P00072000 P 01/09/15 72.0 0.05 0.30
ESRX 150109P00072500 P 01/09/15 72.5 0.07 0.38
ESRX 150109P00073000 P 01/09/15 73.0 0.08 0.33
ESRX 150109P00073500 P 01/09/15 73.5 0.08 0.40
ESRX 150109P00074000 P 01/09/15 74.0 0.12 0.37
ESRX 150109P00074500 P 01/09/15 74.5 0.12 0.50
ESRX 150109P00075000 P 01/09/15 75.0 0.15 0.29
ESRX 150109P00076000 P 01/09/15 76.0 0.17 0.40
ESRX 150109P00077000 P 01/09/15 77.0 0.26 0.49
ESRX 150109P00078000 P 01/09/15 78.0 0.36 0.62
ESRX 150109P00079000 P 01/09/15 79.0 0.50 0.78
ESRX 150109P00080000 P 01/09/15 80.0 0.65 0.82
ESRX 150109P00081000 P 01/09/15 81.0 0.92 1.40
ESRX 150109P00082000 P 01/09/15 82.0 1.26 1.88
ESRX 150109P00083000 P 01/09/15 83.0 1.73 2.51
ESRX 150109P00084000 P 01/09/15 84.0 2.30 3.20
ESRX 150109P00085000 P 01/09/15 85.0 2.97 3.70
ESRX 150109P00086000 P 01/09/15 86.0 3.75 4.80
ESRX 150109P00087000 P 01/09/15 87.0 4.55 5.75
ESRX 150109P00088000 P 01/09/15 88.0 5.45 6.70
ESRX 150109P00089000 P 01/09/15 89.0 6.35 7.70
ESRX 150109P00090000 P 01/09/15 90.0 7.30 8.75
ESRX 150109P00091000 P 01/09/15 91.0 7.80 10.75
ESRX 150109P00092000 P 01/09/15 92.0 8.95 11.05
ESRX 150109P00093000 P 01/09/15 93.0 9.45 12.55
ESRX 150109P00094000 P 01/09/15 94.0 10.85 14.00
ESRX 150109P00095000 P 01/09/15 95.0 11.10 14.55
ESRX 150109P00096000 P 01/09/15 96.0 12.10 16.00
ESRX 150109P00097000 P 01/09/15 97.0 13.10 17.00
ESRX 150109P00098000 P 01/09/15 98.0 14.10 18.00
ESRX 150117C00027500 C 01/17/15 27.5 52.45 55.55
ESRX 150117C00030000 C 01/17/15 30.0 50.00 53.05
ESRX 150117C00032500 C 01/17/15 32.5 47.45 50.55
ESRX 150117C00035000 C 01/17/15 35.0 45.55 48.35
ESRX 150117C00037500 C 01/17/15 37.5 42.45 45.55
ESRX 150117C00040000 C 01/17/15 40.0 40.05 43.05
ESRX 150117C00042500 C 01/17/15 42.5 37.45 40.55
ESRX 150117C00045000 C 01/17/15 45.0 35.55 38.05
ESRX 150117C00047500 C 01/17/15 47.5 32.45 35.55
ESRX 150117C00050000 C 01/17/15 50.0 30.05 33.60
ESRX 150117C00052500 C 01/17/15 52.5 28.05 31.45
ESRX 150117C00055000 C 01/17/15 55.0 26.60 27.50
ESRX 150117C00057500 C 01/17/15 57.5 24.10 25.30
ESRX 150117C00060000 C 01/17/15 60.0 21.60 23.00
ESRX 150117C00062500 C 01/17/15 62.5 18.10 20.75
ESRX 150117C00065000 C 01/17/15 65.0 15.20 17.75
ESRX 150117C00067500 C 01/17/15 67.5 13.60 15.05
ESRX 150117C00070000 C 01/17/15 70.0 11.25 12.60
ESRX 150117C00072500 C 01/17/15 72.5 9.10 10.10
ESRX 150117C00075000 C 01/17/15 75.0 7.30 7.70
ESRX 150117C00077500 C 01/17/15 77.5 5.05 5.40
ESRX 150117C00080000 C 01/17/15 80.0 3.20 3.35
ESRX 150117C00082500 C 01/17/15 82.5 1.63 1.70
ESRX 150117C00085000 C 01/17/15 85.0 0.67 0.68
ESRX 150117C00087500 C 01/17/15 87.5 0.16 0.25
ESRX 150117C00090000 C 01/17/15 90.0 0.02 0.08
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.04
ESRX 150117C00100000 C 01/17/15 100.0 0.00 0.03
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.03
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.03
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.03
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.03
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.03
ESRX 150117P00040000 P 01/17/15 40.0 0.00 0.03
ESRX 150117P00042500 P 01/17/15 42.5 0.00 0.03
ESRX 150117P00045000 P 01/17/15 45.0 0.01 0.03
ESRX 150117P00047500 P 01/17/15 47.5 0.00 0.03
ESRX 150117P00050000 P 01/17/15 50.0 0.01 0.03
ESRX 150117P00052500 P 01/17/15 52.5 0.01 0.04
ESRX 150117P00055000 P 01/17/15 55.0 0.00 0.04
ESRX 150117P00057500 P 01/17/15 57.5 0.00 0.06
ESRX 150117P00060000 P 01/17/15 60.0 0.01 0.06
ESRX 150117P00062500 P 01/17/15 62.5 0.01 0.06
ESRX 150117P00065000 P 01/17/15 65.0 0.02 0.06
ESRX 150117P00067500 P 01/17/15 67.5 0.05 0.08
ESRX 150117P00070000 P 01/17/15 70.0 0.08 0.12
ESRX 150117P00072500 P 01/17/15 72.5 0.11 0.18
ESRX 150117P00075000 P 01/17/15 75.0 0.21 0.26
ESRX 150117P00077500 P 01/17/15 77.5 0.43 0.47
ESRX 150117P00080000 P 01/17/15 80.0 0.86 0.90
ESRX 150117P00082500 P 01/17/15 82.5 1.78 1.83
ESRX 150117P00085000 P 01/17/15 85.0 3.25 3.40
ESRX 150117P00087500 P 01/17/15 87.5 5.30 6.25
ESRX 150117P00090000 P 01/17/15 90.0 7.65 8.65
ESRX 150117P00095000 P 01/17/15 95.0 12.40 14.30
ESRX 150117P00100000 P 01/17/15 100.0 16.10 20.05
ESRX 150117P00105000 P 01/17/15 105.0 21.10 25.10
ESRX 150117P00110000 P 01/17/15 110.0 26.10 30.00
ESRX 150117P00115000 P 01/17/15 115.0 31.10 35.00
ESRX 150220C00035000 C 02/20/15 35.0 45.05 48.95
ESRX 150220C00037500 C 02/20/15 37.5 42.55 46.45
ESRX 150220C00040000 C 02/20/15 40.0 39.95 43.95
ESRX 150220C00042500 C 02/20/15 42.5 37.50 41.45
ESRX 150220C00045000 C 02/20/15 45.0 35.65 38.50
ESRX 150220C00047500 C 02/20/15 47.5 33.15 36.45
ESRX 150220C00050000 C 02/20/15 50.0 30.70 33.95
ESRX 150220C00055000 C 02/20/15 55.0 25.70 29.00
ESRX 150220C00057500 C 02/20/15 57.5 23.80 25.05
ESRX 150220C00060000 C 02/20/15 60.0 21.15 23.45
ESRX 150220C00062500 C 02/20/15 62.5 18.90 20.55
ESRX 150220C00065000 C 02/20/15 65.0 16.45 18.50
ESRX 150220C00067500 C 02/20/15 67.5 14.25 15.25
ESRX 150220C00070000 C 02/20/15 70.0 11.70 13.00
ESRX 150220C00072500 C 02/20/15 72.5 10.05 10.50
ESRX 150220C00075000 C 02/20/15 75.0 7.80 8.30
ESRX 150220C00077500 C 02/20/15 77.5 5.75 6.20
ESRX 150220C00080000 C 02/20/15 80.0 4.25 4.40
ESRX 150220C00082500 C 02/20/15 82.5 2.79 2.87
ESRX 150220C00085000 C 02/20/15 85.0 1.68 1.74
ESRX 150220C00087500 C 02/20/15 87.5 0.93 0.99
ESRX 150220C00090000 C 02/20/15 90.0 0.48 0.50
ESRX 150220C00095000 C 02/20/15 95.0 0.08 0.14
ESRX 150220C00100000 C 02/20/15 100.0 0.01 0.06
ESRX 150220P00035000 P 02/20/15 35.0 0.00 0.03
ESRX 150220P00037500 P 02/20/15 37.5 0.00 0.03
ESRX 150220P00040000 P 02/20/15 40.0 0.00 0.03
ESRX 150220P00042500 P 02/20/15 42.5 0.00 0.04
ESRX 150220P00045000 P 02/20/15 45.0 0.00 0.04
ESRX 150220P00047500 P 02/20/15 47.5 0.00 0.06
ESRX 150220P00050000 P 02/20/15 50.0 0.02 0.07
ESRX 150220P00055000 P 02/20/15 55.0 0.04 0.10
ESRX 150220P00057500 P 02/20/15 57.5 0.05 0.11
ESRX 150220P00060000 P 02/20/15 60.0 0.07 0.12
ESRX 150220P00062500 P 02/20/15 62.5 0.11 0.16
ESRX 150220P00065000 P 02/20/15 65.0 0.16 0.22
ESRX 150220P00067500 P 02/20/15 67.5 0.22 0.28
ESRX 150220P00070000 P 02/20/15 70.0 0.33 0.41
ESRX 150220P00072500 P 02/20/15 72.5 0.50 0.57
ESRX 150220P00075000 P 02/20/15 75.0 0.77 0.80
ESRX 150220P00077500 P 02/20/15 77.5 1.21 1.31
ESRX 150220P00080000 P 02/20/15 80.0 1.88 1.98
ESRX 150220P00082500 P 02/20/15 82.5 2.90 3.05
ESRX 150220P00085000 P 02/20/15 85.0 4.25 4.45
ESRX 150220P00087500 P 02/20/15 87.5 6.00 6.20
ESRX 150220P00090000 P 02/20/15 90.0 8.05 8.35
ESRX 150220P00095000 P 02/20/15 95.0 12.50 13.85
ESRX 150220P00100000 P 02/20/15 100.0 17.55 18.90
ESRX 150515C00037500 C 05/15/15 37.5 42.50 46.85
ESRX 150515C00040000 C 05/15/15 40.0 40.00 44.25
ESRX 150515C00042500 C 05/15/15 42.5 37.65 41.45
ESRX 150515C00045000 C 05/15/15 45.0 35.05 39.35
ESRX 150515C00047500 C 05/15/15 47.5 32.60 36.75
ESRX 150515C00050000 C 05/15/15 50.0 30.40 33.45
ESRX 150515C00055000 C 05/15/15 55.0 25.20 28.55
ESRX 150515C00060000 C 05/15/15 60.0 20.35 24.85
ESRX 150515C00062500 C 05/15/15 62.5 19.30 20.45
ESRX 150515C00065000 C 05/15/15 65.0 15.60 18.10
ESRX 150515C00067500 C 05/15/15 67.5 14.65 15.80
ESRX 150515C00070000 C 05/15/15 70.0 13.05 13.60
ESRX 150515C00072500 C 05/15/15 72.5 10.95 11.70
ESRX 150515C00075000 C 05/15/15 75.0 9.00 9.45
ESRX 150515C00077500 C 05/15/15 77.5 7.40 7.60
ESRX 150515C00080000 C 05/15/15 80.0 5.80 5.95
ESRX 150515C00082500 C 05/15/15 82.5 4.35 4.50
ESRX 150515C00085000 C 05/15/15 85.0 3.20 3.30
ESRX 150515C00087500 C 05/15/15 87.5 2.12 2.33
ESRX 150515C00090000 C 05/15/15 90.0 1.46 1.61
ESRX 150515C00095000 C 05/15/15 95.0 0.55 0.75
ESRX 150515P00037500 P 05/15/15 37.5 0.02 0.08
ESRX 150515P00040000 P 05/15/15 40.0 0.04 0.09
ESRX 150515P00042500 P 05/15/15 42.5 0.05 0.11
ESRX 150515P00045000 P 05/15/15 45.0 0.07 0.13
ESRX 150515P00047500 P 05/15/15 47.5 0.09 0.14
ESRX 150515P00050000 P 05/15/15 50.0 0.10 0.16
ESRX 150515P00055000 P 05/15/15 55.0 0.16 0.24
ESRX 150515P00060000 P 05/15/15 60.0 0.25 0.39
ESRX 150515P00062500 P 05/15/15 62.5 0.39 0.48
ESRX 150515P00065000 P 05/15/15 65.0 0.52 0.65
ESRX 150515P00067500 P 05/15/15 67.5 0.71 0.82
ESRX 150515P00070000 P 05/15/15 70.0 0.76 1.09
ESRX 150515P00072500 P 05/15/15 72.5 1.24 1.45
ESRX 150515P00075000 P 05/15/15 75.0 1.59 1.94
ESRX 150515P00077500 P 05/15/15 77.5 2.38 2.61
ESRX 150515P00080000 P 05/15/15 80.0 3.30 3.50
ESRX 150515P00082500 P 05/15/15 82.5 4.35 4.55
ESRX 150515P00085000 P 05/15/15 85.0 5.70 5.90
ESRX 150515P00087500 P 05/15/15 87.5 7.25 7.45
ESRX 150515P00090000 P 05/15/15 90.0 9.00 9.20
ESRX 150515P00095000 P 05/15/15 95.0 13.00 13.60
ESRX 160115C00035000 C 01/15/16 35.0 45.00 49.50
ESRX 160115C00037500 C 01/15/16 37.5 42.75 47.05
ESRX 160115C00040000 C 01/15/16 40.0 40.30 44.75
ESRX 160115C00042500 C 01/15/16 42.5 38.00 42.50
ESRX 160115C00045000 C 01/15/16 45.0 35.45 39.00
ESRX 160115C00047500 C 01/15/16 47.5 33.15 37.20
ESRX 160115C00050000 C 01/15/16 50.0 30.75 34.85
ESRX 160115C00055000 C 01/15/16 55.0 26.10 29.15
ESRX 160115C00057500 C 01/15/16 57.5 24.70 26.70
ESRX 160115C00060000 C 01/15/16 60.0 22.40 24.25
ESRX 160115C00062500 C 01/15/16 62.5 21.40 22.10
ESRX 160115C00065000 C 01/15/16 65.0 19.30 19.95
ESRX 160115C00067500 C 01/15/16 67.5 17.25 18.00
ESRX 160115C00070000 C 01/15/16 70.0 15.30 16.05
ESRX 160115C00072500 C 01/15/16 72.5 13.45 14.10
ESRX 160115C00075000 C 01/15/16 75.0 11.90 12.45
ESRX 160115C00077500 C 01/15/16 77.5 10.50 10.80
ESRX 160115C00080000 C 01/15/16 80.0 9.00 9.25
ESRX 160115C00082500 C 01/15/16 82.5 7.70 7.90
ESRX 160115C00085000 C 01/15/16 85.0 6.50 6.70
ESRX 160115C00087500 C 01/15/16 87.5 5.40 5.60
ESRX 160115C00090000 C 01/15/16 90.0 4.45 4.65
ESRX 160115C00095000 C 01/15/16 95.0 2.98 3.15
ESRX 160115C00100000 C 01/15/16 100.0 1.93 2.07
ESRX 160115C00105000 C 01/15/16 105.0 1.22 1.34
ESRX 160115C00110000 C 01/15/16 110.0 0.74 0.85
ESRX 160115C00115000 C 01/15/16 115.0 0.43 0.55
ESRX 160115P00035000 P 01/15/16 35.0 0.14 0.27
ESRX 160115P00037500 P 01/15/16 37.5 0.17 0.33
ESRX 160115P00040000 P 01/15/16 40.0 0.23 0.39
ESRX 160115P00042500 P 01/15/16 42.5 0.29 0.46
ESRX 160115P00045000 P 01/15/16 45.0 0.37 0.55
ESRX 160115P00047500 P 01/15/16 47.5 0.45 0.64
ESRX 160115P00050000 P 01/15/16 50.0 0.56 0.80
ESRX 160115P00055000 P 01/15/16 55.0 0.85 1.12
ESRX 160115P00057500 P 01/15/16 57.5 1.05 1.36
ESRX 160115P00060000 P 01/15/16 60.0 1.28 1.64
ESRX 160115P00062500 P 01/15/16 62.5 1.59 1.97
ESRX 160115P00065000 P 01/15/16 65.0 1.93 2.38
ESRX 160115P00067500 P 01/15/16 67.5 1.25 2.86
ESRX 160115P00070000 P 01/15/16 70.0 3.10 3.40
ESRX 160115P00072500 P 01/15/16 72.5 3.70 4.10
ESRX 160115P00075000 P 01/15/16 75.0 4.35 4.60
ESRX 160115P00077500 P 01/15/16 77.5 5.30 5.45
ESRX 160115P00080000 P 01/15/16 80.0 6.30 6.45
ESRX 160115P00082500 P 01/15/16 82.5 7.35 7.60
ESRX 160115P00085000 P 01/15/16 85.0 8.65 8.85
ESRX 160115P00087500 P 01/15/16 87.5 10.05 10.35
ESRX 160115P00090000 P 01/15/16 90.0 11.65 11.85
ESRX 160115P00095000 P 01/15/16 95.0 15.10 15.35
ESRX 160115P00100000 P 01/15/16 100.0 19.05 19.75
ESRX 160115P00105000 P 01/15/16 105.0 23.40 24.00
ESRX 160115P00110000 P 01/15/16 110.0 26.25 29.65
ESRX 160115P00115000 P 01/15/16 115.0 31.10 34.60
ESRX 170120C00037500 C 01/20/17 37.5 43.55 48.25
ESRX 170120C00040000 C 01/20/17 40.0 41.00 45.90
ESRX 170120C00042500 C 01/20/17 42.5 38.75 43.15
ESRX 170120C00045000 C 01/20/17 45.0 36.70 40.90
ESRX 170120C00047500 C 01/20/17 47.5 34.50 39.00
ESRX 170120C00050000 C 01/20/17 50.0 32.30 36.50
ESRX 170120C00055000 C 01/20/17 55.0 29.15 31.10
ESRX 170120C00060000 C 01/20/17 60.0 25.10 27.05
ESRX 170120C00062500 C 01/20/17 62.5 23.15 25.15
ESRX 170120C00065000 C 01/20/17 65.0 21.30 23.25
ESRX 170120C00067500 C 01/20/17 67.5 19.70 21.30
ESRX 170120C00070000 C 01/20/17 70.0 18.00 19.60
ESRX 170120C00072500 C 01/20/17 72.5 16.40 18.00
ESRX 170120C00075000 C 01/20/17 75.0 14.95 16.55
ESRX 170120C00077500 C 01/20/17 77.5 13.65 15.20
ESRX 170120C00080000 C 01/20/17 80.0 12.15 13.75
ESRX 170120C00082500 C 01/20/17 82.5 11.05 12.65
ESRX 170120C00085000 C 01/20/17 85.0 9.90 11.05
ESRX 170120C00087500 C 01/20/17 87.5 8.80 9.90
ESRX 170120C00090000 C 01/20/17 90.0 7.80 8.80
ESRX 170120C00095000 C 01/20/17 95.0 6.05 7.05
ESRX 170120C00100000 C 01/20/17 100.0 4.70 5.50
ESRX 170120C00105000 C 01/20/17 105.0 3.55 4.35
ESRX 170120C00110000 C 01/20/17 110.0 2.65 3.45
ESRX 170120C00115000 C 01/20/17 115.0 2.01 2.60
ESRX 170120C00120000 C 01/20/17 120.0 1.49 1.99
ESRX 170120P00037500 P 01/20/17 37.5 0.39 0.89
ESRX 170120P00040000 P 01/20/17 40.0 0.50 1.00
ESRX 170120P00042500 P 01/20/17 42.5 0.67 1.17
ESRX 170120P00045000 P 01/20/17 45.0 0.86 1.36
ESRX 170120P00047500 P 01/20/17 47.5 1.07 1.57
ESRX 170120P00050000 P 01/20/17 50.0 1.33 1.83
ESRX 170120P00055000 P 01/20/17 55.0 1.98 2.48
ESRX 170120P00060000 P 01/20/17 60.0 2.79 3.55
ESRX 170120P00062500 P 01/20/17 62.5 3.30 3.65
ESRX 170120P00065000 P 01/20/17 65.0 3.90 4.70
ESRX 170120P00067500 P 01/20/17 67.5 4.60 5.40
ESRX 170120P00070000 P 01/20/17 70.0 5.25 6.25
ESRX 170120P00072500 P 01/20/17 72.5 6.15 7.15
ESRX 170120P00075000 P 01/20/17 75.0 7.10 8.10
ESRX 170120P00077500 P 01/20/17 77.5 8.15 9.15
ESRX 170120P00080000 P 01/20/17 80.0 9.25 9.75
ESRX 170120P00082500 P 01/20/17 82.5 10.05 11.60
ESRX 170120P00085000 P 01/20/17 85.0 11.60 12.85
ESRX 170120P00087500 P 01/20/17 87.5 12.95 14.25
ESRX 170120P00090000 P 01/20/17 90.0 14.30 15.80
ESRX 170120P00095000 P 01/20/17 95.0 17.65 19.05
ESRX 170120P00100000 P 01/20/17 100.0 21.20 22.65
ESRX 170120P00105000 P 01/20/17 105.0 25.00 26.50
ESRX 170120P00110000 P 01/20/17 110.0 29.10 30.60
ESRX 170120P00115000 P 01/20/17 115.0 33.55 34.85
ESRX 170120P00120000 P 01/20/17 120.0 36.90 40.05

OPRA data is delayed 15 minutes.