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 (2017-03-17)Premium Content

Express Scripts Holding Company (ESRX)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170602C00047500 C 06/02/17 47.5 11.40 13.25
ESRX 170602C00050000 C 06/02/17 50.0 8.35 11.40
ESRX 170602C00053000 C 06/02/17 53.0 5.25 7.70
ESRX 170602C00054000 C 06/02/17 54.0 4.20 7.05
ESRX 170602C00055000 C 06/02/17 55.0 4.40 4.90
ESRX 170602C00055500 C 06/02/17 55.5 4.15 4.35
ESRX 170602C00056000 C 06/02/17 56.0 3.70 3.85
ESRX 170602C00056500 C 06/02/17 56.5 3.15 4.10
ESRX 170602C00057000 C 06/02/17 57.0 2.69 2.96
ESRX 170602C00057500 C 06/02/17 57.5 2.16 2.74
ESRX 170602C00058000 C 06/02/17 58.0 1.71 2.26
ESRX 170602C00058500 C 06/02/17 58.5 1.31 1.54
ESRX 170602C00059000 C 06/02/17 59.0 0.97 1.14
ESRX 170602C00059500 C 06/02/17 59.5 0.66 0.71
ESRX 170602C00060000 C 06/02/17 60.0 0.40 0.46
ESRX 170602C00060500 C 06/02/17 60.5 0.22 0.27
ESRX 170602C00061000 C 06/02/17 61.0 0.12 0.17
ESRX 170602C00061500 C 06/02/17 61.5 0.05 0.07
ESRX 170602C00062000 C 06/02/17 62.0 0.01 0.06
ESRX 170602C00062500 C 06/02/17 62.5 0.00 0.09
ESRX 170602C00063000 C 06/02/17 63.0 0.00 0.33
ESRX 170602C00063500 C 06/02/17 63.5 0.00 0.29
ESRX 170602C00064000 C 06/02/17 64.0 0.00 0.21
ESRX 170602C00064500 C 06/02/17 64.5 0.00 0.35
ESRX 170602C00065000 C 06/02/17 65.0 0.00 0.07
ESRX 170602C00065500 C 06/02/17 65.5 0.00 0.34
ESRX 170602C00066000 C 06/02/17 66.0 0.00 0.35
ESRX 170602C00066500 C 06/02/17 66.5 0.00 0.37
ESRX 170602C00067000 C 06/02/17 67.0 0.00 0.35
ESRX 170602C00067500 C 06/02/17 67.5 0.00 0.18
ESRX 170602C00068000 C 06/02/17 68.0 0.00 0.35
ESRX 170602C00068500 C 06/02/17 68.5 0.00 0.32
ESRX 170602C00069000 C 06/02/17 69.0 0.00 0.35
ESRX 170602C00069500 C 06/02/17 69.5 0.00 0.33
ESRX 170602C00070000 C 06/02/17 70.0 0.00 0.37
ESRX 170602C00070500 C 06/02/17 70.5 0.00 0.30
ESRX 170602C00071000 C 06/02/17 71.0 0.00 0.33
ESRX 170602C00071500 C 06/02/17 71.5 0.00 0.32
ESRX 170602C00072000 C 06/02/17 72.0 0.00 0.15
ESRX 170602C00072500 C 06/02/17 72.5 0.00 0.36
ESRX 170602C00073000 C 06/02/17 73.0 0.00 0.33
ESRX 170602C00073500 C 06/02/17 73.5 0.00 0.30
ESRX 170602C00074000 C 06/02/17 74.0 0.00 0.32
ESRX 170602C00074500 C 06/02/17 74.5 0.00 0.36
ESRX 170602C00075000 C 06/02/17 75.0 0.00 0.38
ESRX 170602C00075500 C 06/02/17 75.5 0.00 0.36
ESRX 170602C00076000 C 06/02/17 76.0 0.00 0.33
ESRX 170602C00076500 C 06/02/17 76.5 0.00 0.34
ESRX 170602C00077000 C 06/02/17 77.0 0.00 0.34
ESRX 170602C00077500 C 06/02/17 77.5 0.00 0.34
ESRX 170602C00078000 C 06/02/17 78.0 0.00 0.38
ESRX 170602C00078500 C 06/02/17 78.5 0.00 0.34
ESRX 170602C00079000 C 06/02/17 79.0 0.00 0.35
ESRX 170602C00080000 C 06/02/17 80.0 0.00 0.35
ESRX 170602C00082500 C 06/02/17 82.5 0.00 0.36
ESRX 170602P00047500 P 06/02/17 47.5 0.00 0.03
ESRX 170602P00050000 P 06/02/17 50.0 0.00 0.23
ESRX 170602P00053000 P 06/02/17 53.0 0.00 0.36
ESRX 170602P00054000 P 06/02/17 54.0 0.00 0.34
ESRX 170602P00055000 P 06/02/17 55.0 0.00 0.20
ESRX 170602P00055500 P 06/02/17 55.5 0.00 0.23
ESRX 170602P00056000 P 06/02/17 56.0 0.00 0.36
ESRX 170602P00056500 P 06/02/17 56.5 0.00 0.06
ESRX 170602P00057000 P 06/02/17 57.0 0.00 0.06
ESRX 170602P00057500 P 06/02/17 57.5 0.04 0.08
ESRX 170602P00058000 P 06/02/17 58.0 0.03 0.14
ESRX 170602P00058500 P 06/02/17 58.5 0.13 0.20
ESRX 170602P00059000 P 06/02/17 59.0 0.24 0.29
ESRX 170602P00059500 P 06/02/17 59.5 0.41 0.47
ESRX 170602P00060000 P 06/02/17 60.0 0.63 0.71
ESRX 170602P00060500 P 06/02/17 60.5 0.96 1.04
ESRX 170602P00061000 P 06/02/17 61.0 1.33 1.42
ESRX 170602P00061500 P 06/02/17 61.5 1.74 1.97
ESRX 170602P00062000 P 06/02/17 62.0 2.22 2.33
ESRX 170602P00062500 P 06/02/17 62.5 2.71 2.81
ESRX 170602P00063000 P 06/02/17 63.0 3.20 3.35
ESRX 170602P00063500 P 06/02/17 63.5 3.65 3.95
ESRX 170602P00064000 P 06/02/17 64.0 3.50 4.50
ESRX 170602P00064500 P 06/02/17 64.5 4.45 6.80
ESRX 170602P00065000 P 06/02/17 65.0 5.15 5.55
ESRX 170602P00065500 P 06/02/17 65.5 3.60 8.15
ESRX 170602P00066000 P 06/02/17 66.0 4.05 8.75
ESRX 170602P00066500 P 06/02/17 66.5 4.70 9.20
ESRX 170602P00067000 P 06/02/17 67.0 5.50 9.30
ESRX 170602P00067500 P 06/02/17 67.5 5.75 10.15
ESRX 170602P00068000 P 06/02/17 68.0 6.55 10.35
ESRX 170602P00068500 P 06/02/17 68.5 6.60 11.10
ESRX 170602P00069000 P 06/02/17 69.0 8.10 10.55
ESRX 170602P00069500 P 06/02/17 69.5 7.65 12.10
ESRX 170602P00070000 P 06/02/17 70.0 8.60 12.15
ESRX 170602P00070500 P 06/02/17 70.5 8.55 13.00
ESRX 170602P00071000 P 06/02/17 71.0 9.05 13.55
ESRX 170602P00071500 P 06/02/17 71.5 9.50 14.10
ESRX 170602P00072000 P 06/02/17 72.0 11.50 13.85
ESRX 170602P00072500 P 06/02/17 72.5 10.80 15.10
ESRX 170602P00073000 P 06/02/17 73.0 11.20 15.75
ESRX 170602P00073500 P 06/02/17 73.5 11.65 16.10
ESRX 170602P00074000 P 06/02/17 74.0 13.10 15.85
ESRX 170602P00074500 P 06/02/17 74.5 12.80 17.10
ESRX 170602P00075000 P 06/02/17 75.0 13.45 17.75
ESRX 170602P00075500 P 06/02/17 75.5 13.65 18.10
ESRX 170602P00076000 P 06/02/17 76.0 14.20 18.60
ESRX 170602P00076500 P 06/02/17 76.5 15.30 19.20
ESRX 170602P00077000 P 06/02/17 77.0 15.05 19.60
ESRX 170602P00077500 P 06/02/17 77.5 15.50 20.10
ESRX 170602P00078000 P 06/02/17 78.0 17.10 19.80
ESRX 170602P00078500 P 06/02/17 78.5 16.60 21.10
ESRX 170602P00079000 P 06/02/17 79.0 18.05 20.85
ESRX 170602P00080000 P 06/02/17 80.0 19.80 22.10
ESRX 170602P00082500 P 06/02/17 82.5 22.00 23.55
ESRX 170609C00050000 C 06/09/17 50.0 9.60 10.10
ESRX 170609C00053000 C 06/09/17 53.0 6.30 8.80
ESRX 170609C00053500 C 06/09/17 53.5 5.70 8.80
ESRX 170609C00054500 C 06/09/17 54.5 4.25 7.00
ESRX 170609C00055000 C 06/09/17 55.0 4.55 5.15
ESRX 170609C00055500 C 06/09/17 55.5 4.20 4.50
ESRX 170609C00056000 C 06/09/17 56.0 3.20 5.65
ESRX 170609C00056500 C 06/09/17 56.5 3.15 3.75
ESRX 170609C00057000 C 06/09/17 57.0 2.59 3.15
ESRX 170609C00057500 C 06/09/17 57.5 2.39 2.60
ESRX 170609C00058000 C 06/09/17 58.0 1.95 2.14
ESRX 170609C00058500 C 06/09/17 58.5 1.47 1.74
ESRX 170609C00059000 C 06/09/17 59.0 1.22 1.37
ESRX 170609C00059500 C 06/09/17 59.5 0.92 1.01
ESRX 170609C00060000 C 06/09/17 60.0 0.65 0.79
ESRX 170609C00060500 C 06/09/17 60.5 0.45 0.57
ESRX 170609C00061000 C 06/09/17 61.0 0.30 0.39
ESRX 170609C00061500 C 06/09/17 61.5 0.19 0.28
ESRX 170609C00062000 C 06/09/17 62.0 0.12 0.18
ESRX 170609C00062500 C 06/09/17 62.5 0.07 0.14
ESRX 170609C00063000 C 06/09/17 63.0 0.04 0.10
ESRX 170609C00063500 C 06/09/17 63.5 0.02 0.09
ESRX 170609C00064000 C 06/09/17 64.0 0.01 0.11
ESRX 170609C00064500 C 06/09/17 64.5 0.00 0.09
ESRX 170609C00065000 C 06/09/17 65.0 0.00 0.05
ESRX 170609C00065500 C 06/09/17 65.5 0.00 0.07
ESRX 170609C00066000 C 06/09/17 66.0 0.00 0.08
ESRX 170609C00066500 C 06/09/17 66.5 0.00 0.06
ESRX 170609C00067000 C 06/09/17 67.0 0.00 0.07
ESRX 170609C00067500 C 06/09/17 67.5 0.00 0.07
ESRX 170609C00068000 C 06/09/17 68.0 0.00 0.06
ESRX 170609C00068500 C 06/09/17 68.5 0.00 0.07
ESRX 170609C00069000 C 06/09/17 69.0 0.00 0.07
ESRX 170609C00069500 C 06/09/17 69.5 0.00 0.06
ESRX 170609C00070000 C 06/09/17 70.0 0.00 0.04
ESRX 170609C00070500 C 06/09/17 70.5 0.00 0.05
ESRX 170609C00071000 C 06/09/17 71.0 0.00 0.06
ESRX 170609C00071500 C 06/09/17 71.5 0.00 0.04
ESRX 170609C00072000 C 06/09/17 72.0 0.00 0.04
ESRX 170609C00072500 C 06/09/17 72.5 0.00 0.04
ESRX 170609C00073000 C 06/09/17 73.0 0.00 0.04
ESRX 170609C00073500 C 06/09/17 73.5 0.00 0.04
ESRX 170609C00074000 C 06/09/17 74.0 0.00 0.03
ESRX 170609C00074500 C 06/09/17 74.5 0.00 0.03
ESRX 170609C00075000 C 06/09/17 75.0 0.00 0.05
ESRX 170609C00075500 C 06/09/17 75.5 0.00 0.04
ESRX 170609C00076000 C 06/09/17 76.0 0.00 0.05
ESRX 170609C00076500 C 06/09/17 76.5 0.00 0.03
ESRX 170609C00077000 C 06/09/17 77.0 0.00 0.06
ESRX 170609C00078000 C 06/09/17 78.0 0.00 0.06
ESRX 170609C00078500 C 06/09/17 78.5 0.00 0.04
ESRX 170609C00079000 C 06/09/17 79.0 0.00 0.06
ESRX 170609C00080000 C 06/09/17 80.0 0.00 0.05
ESRX 170609C00081000 C 06/09/17 81.0 0.00 0.06
ESRX 170609C00082000 C 06/09/17 82.0 0.00 0.04
ESRX 170609C00082500 C 06/09/17 82.5 0.00 0.04
ESRX 170609C00085000 C 06/09/17 85.0 0.00 0.05
ESRX 170609P00050000 P 06/09/17 50.0 0.00 0.20
ESRX 170609P00053000 P 06/09/17 53.0 0.00 0.18
ESRX 170609P00053500 P 06/09/17 53.5 0.00 0.23
ESRX 170609P00054500 P 06/09/17 54.5 0.00 0.31
ESRX 170609P00055000 P 06/09/17 55.0 0.02 0.19
ESRX 170609P00055500 P 06/09/17 55.5 0.05 0.16
ESRX 170609P00056000 P 06/09/17 56.0 0.06 0.16
ESRX 170609P00056500 P 06/09/17 56.5 0.08 0.16
ESRX 170609P00057000 P 06/09/17 57.0 0.11 0.21
ESRX 170609P00057500 P 06/09/17 57.5 0.16 0.24
ESRX 170609P00058000 P 06/09/17 58.0 0.23 0.33
ESRX 170609P00058500 P 06/09/17 58.5 0.33 0.44
ESRX 170609P00059000 P 06/09/17 59.0 0.48 0.56
ESRX 170609P00059500 P 06/09/17 59.5 0.66 0.81
ESRX 170609P00060000 P 06/09/17 60.0 0.90 0.99
ESRX 170609P00060500 P 06/09/17 60.5 1.19 1.30
ESRX 170609P00061000 P 06/09/17 61.0 1.53 1.66
ESRX 170609P00061500 P 06/09/17 61.5 1.91 2.07
ESRX 170609P00062000 P 06/09/17 62.0 1.25 2.57
ESRX 170609P00062500 P 06/09/17 62.5 2.47 3.05
ESRX 170609P00063000 P 06/09/17 63.0 2.93 5.10
ESRX 170609P00063500 P 06/09/17 63.5 3.60 4.75
ESRX 170609P00064000 P 06/09/17 64.0 3.20 4.80
ESRX 170609P00064500 P 06/09/17 64.5 4.35 6.35
ESRX 170609P00065000 P 06/09/17 65.0 5.00 6.70
ESRX 170609P00065500 P 06/09/17 65.5 3.50 8.00
ESRX 170609P00066000 P 06/09/17 66.0 4.65 7.90
ESRX 170609P00066500 P 06/09/17 66.5 5.10 9.20
ESRX 170609P00067000 P 06/09/17 67.0 5.60 9.75
ESRX 170609P00067500 P 06/09/17 67.5 5.50 10.20
ESRX 170609P00068000 P 06/09/17 68.0 6.05 10.65
ESRX 170609P00068500 P 06/09/17 68.5 6.75 11.20
ESRX 170609P00069000 P 06/09/17 69.0 7.10 11.65
ESRX 170609P00069500 P 06/09/17 69.5 7.55 12.15
ESRX 170609P00070000 P 06/09/17 70.0 8.60 12.10
ESRX 170609P00070500 P 06/09/17 70.5 8.70 13.15
ESRX 170609P00071000 P 06/09/17 71.0 10.85 13.00
ESRX 170609P00071500 P 06/09/17 71.5 9.55 14.10
ESRX 170609P00072000 P 06/09/17 72.0 10.20 14.65
ESRX 170609P00072500 P 06/09/17 72.5 10.50 15.10
ESRX 170609P00073000 P 06/09/17 73.0 11.20 15.75
ESRX 170609P00073500 P 06/09/17 73.5 11.55 16.00
ESRX 170609P00074000 P 06/09/17 74.0 12.20 16.75
ESRX 170609P00074500 P 06/09/17 74.5 12.55 17.15
ESRX 170609P00075000 P 06/09/17 75.0 13.05 17.70
ESRX 170609P00075500 P 06/09/17 75.5 13.60 18.00
ESRX 170609P00076000 P 06/09/17 76.0 14.00 18.65
ESRX 170609P00076500 P 06/09/17 76.5 14.55 19.15
ESRX 170609P00077000 P 06/09/17 77.0 16.10 18.90
ESRX 170609P00078000 P 06/09/17 78.0 16.10 20.50
ESRX 170609P00078500 P 06/09/17 78.5 16.55 21.05
ESRX 170609P00079000 P 06/09/17 79.0 17.00 21.65
ESRX 170609P00080000 P 06/09/17 80.0 18.90 22.30
ESRX 170609P00081000 P 06/09/17 81.0 19.15 23.60
ESRX 170609P00082000 P 06/09/17 82.0 20.20 24.55
ESRX 170609P00082500 P 06/09/17 82.5 20.40 25.00
ESRX 170609P00085000 P 06/09/17 85.0 24.50 26.40
ESRX 170616C00035000 C 06/16/17 35.0 23.90 25.90
ESRX 170616C00037500 C 06/16/17 37.5 20.15 24.60
ESRX 170616C00040000 C 06/16/17 40.0 18.55 21.75
ESRX 170616C00042500 C 06/16/17 42.5 15.55 19.60
ESRX 170616C00045000 C 06/16/17 45.0 14.15 15.80
ESRX 170616C00047500 C 06/16/17 47.5 11.95 13.85
ESRX 170616C00050000 C 06/16/17 50.0 9.45 9.95
ESRX 170616C00051500 C 06/16/17 51.5 8.05 8.85
ESRX 170616C00052000 C 06/16/17 52.0 7.60 8.70
ESRX 170616C00052500 C 06/16/17 52.5 6.80 8.90
ESRX 170616C00053000 C 06/16/17 53.0 6.55 7.05
ESRX 170616C00053500 C 06/16/17 53.5 6.10 8.65
ESRX 170616C00054000 C 06/16/17 54.0 5.70 5.95
ESRX 170616C00054500 C 06/16/17 54.5 5.25 5.85
ESRX 170616C00055000 C 06/16/17 55.0 4.80 5.00
ESRX 170616C00055500 C 06/16/17 55.5 4.10 4.60
ESRX 170616C00056000 C 06/16/17 56.0 3.75 4.05
ESRX 170616C00056500 C 06/16/17 56.5 3.40 3.60
ESRX 170616C00057000 C 06/16/17 57.0 2.93 3.15
ESRX 170616C00057500 C 06/16/17 57.5 2.56 2.67
ESRX 170616C00058000 C 06/16/17 58.0 2.19 2.27
ESRX 170616C00058500 C 06/16/17 58.5 1.82 1.89
ESRX 170616C00059000 C 06/16/17 59.0 1.47 1.55
ESRX 170616C00059500 C 06/16/17 59.5 1.17 1.26
ESRX 170616C00060000 C 06/16/17 60.0 0.91 0.98
ESRX 170616C00060500 C 06/16/17 60.5 0.68 0.77
ESRX 170616C00061000 C 06/16/17 61.0 0.51 0.58
ESRX 170616C00061500 C 06/16/17 61.5 0.38 0.44
ESRX 170616C00062000 C 06/16/17 62.0 0.28 0.33
ESRX 170616C00062500 C 06/16/17 62.5 0.20 0.25
ESRX 170616C00063000 C 06/16/17 63.0 0.14 0.19
ESRX 170616C00063500 C 06/16/17 63.5 0.10 0.14
ESRX 170616C00064000 C 06/16/17 64.0 0.07 0.11
ESRX 170616C00064500 C 06/16/17 64.5 0.05 0.08
ESRX 170616C00065000 C 06/16/17 65.0 0.03 0.07
ESRX 170616C00065500 C 06/16/17 65.5 0.02 0.05
ESRX 170616C00066000 C 06/16/17 66.0 0.01 0.05
ESRX 170616C00066500 C 06/16/17 66.5 0.00 0.08
ESRX 170616C00067000 C 06/16/17 67.0 0.00 0.08
ESRX 170616C00067500 C 06/16/17 67.5 0.00 0.07
ESRX 170616C00068000 C 06/16/17 68.0 0.00 0.08
ESRX 170616C00068500 C 06/16/17 68.5 0.00 0.07
ESRX 170616C00069000 C 06/16/17 69.0 0.00 0.07
ESRX 170616C00069500 C 06/16/17 69.5 0.00 0.06
ESRX 170616C00070000 C 06/16/17 70.0 0.00 0.07
ESRX 170616C00070500 C 06/16/17 70.5 0.00 0.07
ESRX 170616C00071000 C 06/16/17 71.0 0.00 0.29
ESRX 170616C00071500 C 06/16/17 71.5 0.00 0.30
ESRX 170616C00072000 C 06/16/17 72.0 0.00 0.29
ESRX 170616C00072500 C 06/16/17 72.5 0.00 0.11
ESRX 170616C00073000 C 06/16/17 73.0 0.00 0.29
ESRX 170616C00073500 C 06/16/17 73.5 0.00 0.34
ESRX 170616C00074000 C 06/16/17 74.0 0.00 0.34
ESRX 170616C00075000 C 06/16/17 75.0 0.00 0.01
ESRX 170616C00077500 C 06/16/17 77.5 0.00 0.30
ESRX 170616C00080000 C 06/16/17 80.0 0.00 0.34
ESRX 170616C00085000 C 06/16/17 85.0 0.00 0.33
ESRX 170616C00090000 C 06/16/17 90.0 0.00 0.33
ESRX 170616C00095000 C 06/16/17 95.0 0.00 0.33
ESRX 170616C00100000 C 06/16/17 100.0 0.00 0.33
ESRX 170616P00035000 P 06/16/17 35.0 0.00 0.34
ESRX 170616P00037500 P 06/16/17 37.5 0.00 0.34
ESRX 170616P00040000 P 06/16/17 40.0 0.00 0.34
ESRX 170616P00042500 P 06/16/17 42.5 0.00 0.34
ESRX 170616P00045000 P 06/16/17 45.0 0.00 0.22
ESRX 170616P00047500 P 06/16/17 47.5 0.00 0.22
ESRX 170616P00050000 P 06/16/17 50.0 0.00 0.07
ESRX 170616P00051500 P 06/16/17 51.5 0.02 0.06
ESRX 170616P00052000 P 06/16/17 52.0 0.03 0.06
ESRX 170616P00052500 P 06/16/17 52.5 0.04 0.07
ESRX 170616P00053000 P 06/16/17 53.0 0.04 0.13
ESRX 170616P00053500 P 06/16/17 53.5 0.05 0.11
ESRX 170616P00054000 P 06/16/17 54.0 0.07 0.11
ESRX 170616P00054500 P 06/16/17 54.5 0.09 0.13
ESRX 170616P00055000 P 06/16/17 55.0 0.10 0.15
ESRX 170616P00055500 P 06/16/17 55.5 0.13 0.17
ESRX 170616P00056000 P 06/16/17 56.0 0.16 0.21
ESRX 170616P00056500 P 06/16/17 56.5 0.21 0.26
ESRX 170616P00057000 P 06/16/17 57.0 0.26 0.33
ESRX 170616P00057500 P 06/16/17 57.5 0.34 0.39
ESRX 170616P00058000 P 06/16/17 58.0 0.42 0.48
ESRX 170616P00058500 P 06/16/17 58.5 0.54 0.62
ESRX 170616P00059000 P 06/16/17 59.0 0.68 0.76
ESRX 170616P00059500 P 06/16/17 59.5 0.88 0.96
ESRX 170616P00060000 P 06/16/17 60.0 1.11 1.20
ESRX 170616P00060500 P 06/16/17 60.5 1.39 1.51
ESRX 170616P00061000 P 06/16/17 61.0 1.74 1.82
ESRX 170616P00061500 P 06/16/17 61.5 2.09 2.19
ESRX 170616P00062000 P 06/16/17 62.0 2.45 2.68
ESRX 170616P00062500 P 06/16/17 62.5 2.85 3.10
ESRX 170616P00063000 P 06/16/17 63.0 3.05 3.50
ESRX 170616P00063500 P 06/16/17 63.5 3.75 4.00
ESRX 170616P00064000 P 06/16/17 64.0 3.95 4.70
ESRX 170616P00064500 P 06/16/17 64.5 4.55 5.10
ESRX 170616P00065000 P 06/16/17 65.0 5.20 5.45
ESRX 170616P00065500 P 06/16/17 65.5 5.65 6.00
ESRX 170616P00066000 P 06/16/17 66.0 5.85 6.45
ESRX 170616P00066500 P 06/16/17 66.5 6.60 7.15
ESRX 170616P00067000 P 06/16/17 67.0 7.15 7.65
ESRX 170616P00067500 P 06/16/17 67.5 7.65 7.90
ESRX 170616P00068000 P 06/16/17 68.0 7.10 9.55
ESRX 170616P00068500 P 06/16/17 68.5 6.95 10.95
ESRX 170616P00069000 P 06/16/17 69.0 7.05 11.55
ESRX 170616P00069500 P 06/16/17 69.5 7.70 12.00
ESRX 170616P00070000 P 06/16/17 70.0 9.20 11.40
ESRX 170616P00070500 P 06/16/17 70.5 8.55 13.05
ESRX 170616P00071000 P 06/16/17 71.0 9.00 13.35
ESRX 170616P00071500 P 06/16/17 71.5 9.80 14.15
ESRX 170616P00072000 P 06/16/17 72.0 10.10 14.65
ESRX 170616P00072500 P 06/16/17 72.5 11.75 13.70
ESRX 170616P00073000 P 06/16/17 73.0 12.65 14.40
ESRX 170616P00073500 P 06/16/17 73.5 11.50 16.05
ESRX 170616P00074000 P 06/16/17 74.0 12.85 16.20
ESRX 170616P00075000 P 06/16/17 75.0 14.20 16.15
ESRX 170616P00077500 P 06/16/17 77.5 15.80 20.10
ESRX 170616P00080000 P 06/16/17 80.0 18.10 22.45
ESRX 170616P00085000 P 06/16/17 85.0 23.60 27.25
ESRX 170616P00090000 P 06/16/17 90.0 28.20 32.60
ESRX 170616P00095000 P 06/16/17 95.0 33.85 37.30
ESRX 170616P00100000 P 06/16/17 100.0 39.20 41.15
ESRX 170623C00045000 C 06/23/17 45.0 14.35 15.20
ESRX 170623C00050000 C 06/23/17 50.0 9.45 11.20
ESRX 170623C00052000 C 06/23/17 52.0 7.55 9.30
ESRX 170623C00052500 C 06/23/17 52.5 7.15 8.45
ESRX 170623C00053000 C 06/23/17 53.0 6.55 7.20
ESRX 170623C00053500 C 06/23/17 53.5 6.20 7.65
ESRX 170623C00054000 C 06/23/17 54.0 4.90 6.45
ESRX 170623C00054500 C 06/23/17 54.5 4.90 7.80
ESRX 170623C00055000 C 06/23/17 55.0 4.90 5.15
ESRX 170623C00055500 C 06/23/17 55.5 4.35 5.65
ESRX 170623C00056000 C 06/23/17 56.0 3.90 4.20
ESRX 170623C00056500 C 06/23/17 56.5 3.50 3.75
ESRX 170623C00057000 C 06/23/17 57.0 3.05 3.30
ESRX 170623C00057500 C 06/23/17 57.5 2.66 2.88
ESRX 170623C00058000 C 06/23/17 58.0 2.26 2.72
ESRX 170623C00058500 C 06/23/17 58.5 1.93 2.33
ESRX 170623C00059000 C 06/23/17 59.0 1.59 1.86
ESRX 170623C00059500 C 06/23/17 59.5 1.30 1.57
ESRX 170623C00060000 C 06/23/17 60.0 1.07 1.20
ESRX 170623C00060500 C 06/23/17 60.5 0.84 0.96
ESRX 170623C00061000 C 06/23/17 61.0 0.66 0.78
ESRX 170623C00061500 C 06/23/17 61.5 0.51 0.61
ESRX 170623C00062000 C 06/23/17 62.0 0.38 0.49
ESRX 170623C00062500 C 06/23/17 62.5 0.26 0.37
ESRX 170623C00063000 C 06/23/17 63.0 0.19 0.29
ESRX 170623C00063500 C 06/23/17 63.5 0.15 0.23
ESRX 170623C00064000 C 06/23/17 64.0 0.10 0.35
ESRX 170623C00064500 C 06/23/17 64.5 0.07 0.23
ESRX 170623C00065000 C 06/23/17 65.0 0.05 0.16
ESRX 170623C00065500 C 06/23/17 65.5 0.04 0.12
ESRX 170623C00066000 C 06/23/17 66.0 0.02 0.18
ESRX 170623C00066500 C 06/23/17 66.5 0.00 0.18
ESRX 170623C00067000 C 06/23/17 67.0 0.00 0.16
ESRX 170623C00067500 C 06/23/17 67.5 0.00 0.12
ESRX 170623C00068000 C 06/23/17 68.0 0.00 0.10
ESRX 170623C00068500 C 06/23/17 68.5 0.00 0.10
ESRX 170623C00069000 C 06/23/17 69.0 0.00 0.06
ESRX 170623C00069500 C 06/23/17 69.5 0.00 0.07
ESRX 170623C00070000 C 06/23/17 70.0 0.00 0.07
ESRX 170623C00070500 C 06/23/17 70.5 0.00 0.04
ESRX 170623C00071000 C 06/23/17 71.0 0.00 0.05
ESRX 170623C00071500 C 06/23/17 71.5 0.00 0.07
ESRX 170623C00072000 C 06/23/17 72.0 0.00 0.04
ESRX 170623C00072500 C 06/23/17 72.5 0.00 0.09
ESRX 170623C00073000 C 06/23/17 73.0 0.00 0.05
ESRX 170623C00073500 C 06/23/17 73.5 0.00 0.04
ESRX 170623C00074000 C 06/23/17 74.0 0.00 0.06
ESRX 170623C00074500 C 06/23/17 74.5 0.00 2.52
ESRX 170623C00075000 C 06/23/17 75.0 0.00 3.10
ESRX 170623C00075500 C 06/23/17 75.5 0.00 2.50
ESRX 170623C00076000 C 06/23/17 76.0 0.00 2.50
ESRX 170623C00076500 C 06/23/17 76.5 0.00 3.40
ESRX 170623C00077000 C 06/23/17 77.0 0.00 3.40
ESRX 170623C00077500 C 06/23/17 77.5 0.00 3.40
ESRX 170623C00078500 C 06/23/17 78.5 0.00 0.47
ESRX 170623C00079000 C 06/23/17 79.0 0.00 0.47
ESRX 170623C00080000 C 06/23/17 80.0 0.00 0.47
ESRX 170623C00082500 C 06/23/17 82.5 0.00 0.05
ESRX 170623P00045000 P 06/23/17 45.0 0.00 0.11
ESRX 170623P00050000 P 06/23/17 50.0 0.00 0.31
ESRX 170623P00052000 P 06/23/17 52.0 0.04 0.32
ESRX 170623P00052500 P 06/23/17 52.5 0.05 0.28
ESRX 170623P00053000 P 06/23/17 53.0 0.06 0.31
ESRX 170623P00053500 P 06/23/17 53.5 0.06 0.37
ESRX 170623P00054000 P 06/23/17 54.0 0.08 0.34
ESRX 170623P00054500 P 06/23/17 54.5 0.09 0.34
ESRX 170623P00055000 P 06/23/17 55.0 0.13 0.35
ESRX 170623P00055500 P 06/23/17 55.5 0.17 0.32
ESRX 170623P00056000 P 06/23/17 56.0 0.21 0.35
ESRX 170623P00056500 P 06/23/17 56.5 0.24 0.39
ESRX 170623P00057000 P 06/23/17 57.0 0.35 0.46
ESRX 170623P00057500 P 06/23/17 57.5 0.43 0.55
ESRX 170623P00058000 P 06/23/17 58.0 0.54 0.66
ESRX 170623P00058500 P 06/23/17 58.5 0.69 0.87
ESRX 170623P00059000 P 06/23/17 59.0 0.85 0.96
ESRX 170623P00059500 P 06/23/17 59.5 1.04 1.19
ESRX 170623P00060000 P 06/23/17 60.0 1.23 1.46
ESRX 170623P00060500 P 06/23/17 60.5 1.57 1.75
ESRX 170623P00061000 P 06/23/17 61.0 1.87 2.06
ESRX 170623P00061500 P 06/23/17 61.5 2.20 2.41
ESRX 170623P00062000 P 06/23/17 62.0 2.57 2.81
ESRX 170623P00062500 P 06/23/17 62.5 2.92 3.20
ESRX 170623P00063000 P 06/23/17 63.0 3.30 3.65
ESRX 170623P00063500 P 06/23/17 63.5 3.60 5.35
ESRX 170623P00064000 P 06/23/17 64.0 4.25 4.55
ESRX 170623P00064500 P 06/23/17 64.5 4.55 6.30
ESRX 170623P00065000 P 06/23/17 65.0 4.95 5.65
ESRX 170623P00065500 P 06/23/17 65.5 5.65 6.70
ESRX 170623P00066000 P 06/23/17 66.0 6.00 6.90
ESRX 170623P00066500 P 06/23/17 66.5 5.65 8.45
ESRX 170623P00067000 P 06/23/17 67.0 7.10 7.55
ESRX 170623P00067500 P 06/23/17 67.5 7.15 8.65
ESRX 170623P00068000 P 06/23/17 68.0 6.50 10.75
ESRX 170623P00068500 P 06/23/17 68.5 6.60 11.20
ESRX 170623P00069000 P 06/23/17 69.0 8.55 11.00
ESRX 170623P00069500 P 06/23/17 69.5 7.55 12.05
ESRX 170623P00070000 P 06/23/17 70.0 8.00 12.70
ESRX 170623P00070500 P 06/23/17 70.5 8.80 13.20
ESRX 170623P00071000 P 06/23/17 71.0 9.10 13.75
ESRX 170623P00071500 P 06/23/17 71.5 9.55 14.10
ESRX 170623P00072000 P 06/23/17 72.0 10.30 14.75
ESRX 170623P00072500 P 06/23/17 72.5 10.60 15.00
ESRX 170623P00073000 P 06/23/17 73.0 11.30 15.60
ESRX 170623P00073500 P 06/23/17 73.5 11.55 16.15
ESRX 170623P00074000 P 06/23/17 74.0 12.10 16.55
ESRX 170623P00074500 P 06/23/17 74.5 12.60 17.05
ESRX 170623P00075000 P 06/23/17 75.0 13.00 17.45
ESRX 170623P00075500 P 06/23/17 75.5 13.70 18.00
ESRX 170623P00076000 P 06/23/17 76.0 14.20 18.55
ESRX 170623P00076500 P 06/23/17 76.5 14.55 19.05
ESRX 170623P00077000 P 06/23/17 77.0 15.55 19.75
ESRX 170623P00077500 P 06/23/17 77.5 15.70 20.05
ESRX 170623P00078500 P 06/23/17 78.5 16.70 21.20
ESRX 170623P00079000 P 06/23/17 79.0 17.30 21.75
ESRX 170623P00080000 P 06/23/17 80.0 19.40 22.05
ESRX 170623P00082500 P 06/23/17 82.5 22.00 23.75
ESRX 170630C00050000 C 06/30/17 50.0 9.70 10.10
ESRX 170630C00052000 C 06/30/17 52.0 7.70 8.70
ESRX 170630C00052500 C 06/30/17 52.5 5.95 9.50
ESRX 170630C00053000 C 06/30/17 53.0 6.55 7.25
ESRX 170630C00053500 C 06/30/17 53.5 5.45 8.25
ESRX 170630C00054000 C 06/30/17 54.0 5.80 6.80
ESRX 170630C00054500 C 06/30/17 54.5 5.40 5.65
ESRX 170630C00055000 C 06/30/17 55.0 4.95 5.45
ESRX 170630C00055500 C 06/30/17 55.5 4.25 6.05
ESRX 170630C00056000 C 06/30/17 56.0 4.05 4.30
ESRX 170630C00056500 C 06/30/17 56.5 3.55 3.90
ESRX 170630C00057000 C 06/30/17 57.0 3.20 3.45
ESRX 170630C00057500 C 06/30/17 57.5 2.82 3.05
ESRX 170630C00058000 C 06/30/17 58.0 2.43 2.87
ESRX 170630C00058500 C 06/30/17 58.5 2.11 2.32
ESRX 170630C00059000 C 06/30/17 59.0 1.78 2.03
ESRX 170630C00059500 C 06/30/17 59.5 1.46 1.73
ESRX 170630C00060000 C 06/30/17 60.0 1.24 1.40
ESRX 170630C00060500 C 06/30/17 60.5 1.01 1.16
ESRX 170630C00061000 C 06/30/17 61.0 0.81 0.95
ESRX 170630C00061500 C 06/30/17 61.5 0.65 0.78
ESRX 170630C00062000 C 06/30/17 62.0 0.48 0.63
ESRX 170630C00062500 C 06/30/17 62.5 0.40 0.49
ESRX 170630C00063000 C 06/30/17 63.0 0.31 0.40
ESRX 170630C00063500 C 06/30/17 63.5 0.23 0.32
ESRX 170630C00064000 C 06/30/17 64.0 0.16 0.34
ESRX 170630C00064500 C 06/30/17 64.5 0.13 0.20
ESRX 170630C00065000 C 06/30/17 65.0 0.09 0.35
ESRX 170630C00065500 C 06/30/17 65.5 0.07 0.35
ESRX 170630C00066000 C 06/30/17 66.0 0.05 0.27
ESRX 170630C00066500 C 06/30/17 66.5 0.03 0.22
ESRX 170630C00067000 C 06/30/17 67.0 0.02 0.17
ESRX 170630C00067500 C 06/30/17 67.5 0.01 0.10
ESRX 170630C00068000 C 06/30/17 68.0 0.00 0.16
ESRX 170630C00068500 C 06/30/17 68.5 0.00 0.14
ESRX 170630C00069000 C 06/30/17 69.0 0.00 0.12
ESRX 170630C00069500 C 06/30/17 69.5 0.00 0.10
ESRX 170630C00070000 C 06/30/17 70.0 0.00 0.10
ESRX 170630C00070500 C 06/30/17 70.5 0.00 0.09
ESRX 170630C00071000 C 06/30/17 71.0 0.00 0.10
ESRX 170630C00071500 C 06/30/17 71.5 0.00 0.08
ESRX 170630C00072000 C 06/30/17 72.0 0.00 0.07
ESRX 170630C00072500 C 06/30/17 72.5 0.00 0.05
ESRX 170630C00073000 C 06/30/17 73.0 0.00 0.04
ESRX 170630C00073500 C 06/30/17 73.5 0.00 0.04
ESRX 170630C00074000 C 06/30/17 74.0 0.00 0.08
ESRX 170630C00074500 C 06/30/17 74.5 0.00 0.05
ESRX 170630C00075000 C 06/30/17 75.0 0.00 0.05
ESRX 170630C00075500 C 06/30/17 75.5 0.00 0.06
ESRX 170630C00076000 C 06/30/17 76.0 0.00 4.70
ESRX 170630C00077000 C 06/30/17 77.0 0.00 0.06
ESRX 170630C00078000 C 06/30/17 78.0 0.00 4.70
ESRX 170630C00079000 C 06/30/17 79.0 0.00 4.70
ESRX 170630C00080000 C 06/30/17 80.0 0.00 2.28
ESRX 170630P00050000 P 06/30/17 50.0 0.01 0.22
ESRX 170630P00052000 P 06/30/17 52.0 0.06 0.34
ESRX 170630P00052500 P 06/30/17 52.5 0.07 0.33
ESRX 170630P00053000 P 06/30/17 53.0 0.08 0.34
ESRX 170630P00053500 P 06/30/17 53.5 0.12 0.32
ESRX 170630P00054000 P 06/30/17 54.0 0.15 0.34
ESRX 170630P00054500 P 06/30/17 54.5 0.18 0.35
ESRX 170630P00055000 P 06/30/17 55.0 0.21 0.37
ESRX 170630P00055500 P 06/30/17 55.5 0.24 0.40
ESRX 170630P00056000 P 06/30/17 56.0 0.28 0.46
ESRX 170630P00056500 P 06/30/17 56.5 0.37 0.49
ESRX 170630P00057000 P 06/30/17 57.0 0.45 0.58
ESRX 170630P00057500 P 06/30/17 57.5 0.55 0.68
ESRX 170630P00058000 P 06/30/17 58.0 0.68 0.83
ESRX 170630P00058500 P 06/30/17 58.5 0.84 0.95
ESRX 170630P00059000 P 06/30/17 59.0 1.00 1.12
ESRX 170630P00059500 P 06/30/17 59.5 1.21 1.36
ESRX 170630P00060000 P 06/30/17 60.0 1.46 1.62
ESRX 170630P00060500 P 06/30/17 60.5 1.71 1.93
ESRX 170630P00061000 P 06/30/17 61.0 1.99 2.23
ESRX 170630P00061500 P 06/30/17 61.5 2.33 2.59
ESRX 170630P00062000 P 06/30/17 62.0 2.69 2.91
ESRX 170630P00062500 P 06/30/17 62.5 3.05 3.30
ESRX 170630P00063000 P 06/30/17 63.0 3.45 3.75
ESRX 170630P00063500 P 06/30/17 63.5 3.90 4.15
ESRX 170630P00064000 P 06/30/17 64.0 4.35 4.55
ESRX 170630P00064500 P 06/30/17 64.5 4.70 6.10
ESRX 170630P00065000 P 06/30/17 65.0 5.25 5.55
ESRX 170630P00065500 P 06/30/17 65.5 5.50 7.50
ESRX 170630P00066000 P 06/30/17 66.0 5.90 8.05
ESRX 170630P00066500 P 06/30/17 66.5 6.70 7.15
ESRX 170630P00067000 P 06/30/17 67.0 7.15 8.30
ESRX 170630P00067500 P 06/30/17 67.5 7.40 8.50
ESRX 170630P00068000 P 06/30/17 68.0 8.10 8.80
ESRX 170630P00068500 P 06/30/17 68.5 6.85 9.90
ESRX 170630P00069000 P 06/30/17 69.0 7.50 11.15
ESRX 170630P00069500 P 06/30/17 69.5 8.25 11.95
ESRX 170630P00070000 P 06/30/17 70.0 8.00 12.60
ESRX 170630P00070500 P 06/30/17 70.5 8.65 13.05
ESRX 170630P00071000 P 06/30/17 71.0 9.20 13.60
ESRX 170630P00071500 P 06/30/17 71.5 9.55 14.15
ESRX 170630P00072000 P 06/30/17 72.0 10.05 14.60
ESRX 170630P00072500 P 06/30/17 72.5 10.45 15.00
ESRX 170630P00073000 P 06/30/17 73.0 11.35 15.75
ESRX 170630P00073500 P 06/30/17 73.5 11.65 16.10
ESRX 170630P00074000 P 06/30/17 74.0 12.10 16.50
ESRX 170630P00074500 P 06/30/17 74.5 12.55 17.00
ESRX 170630P00075000 P 06/30/17 75.0 13.30 17.75
ESRX 170630P00075500 P 06/30/17 75.5 13.60 18.15
ESRX 170630P00076000 P 06/30/17 76.0 15.00 18.05
ESRX 170630P00077000 P 06/30/17 77.0 15.30 19.70
ESRX 170630P00078000 P 06/30/17 78.0 16.00 20.60
ESRX 170630P00079000 P 06/30/17 79.0 17.30 21.70
ESRX 170630P00080000 P 06/30/17 80.0 19.40 21.60
ESRX 170707C00047500 C 07/07/17 47.5 12.10 12.75
ESRX 170707C00050000 C 07/07/17 50.0 8.95 11.45
ESRX 170707C00051500 C 07/07/17 51.5 8.15 9.25
ESRX 170707C00052000 C 07/07/17 52.0 7.65 9.40
ESRX 170707C00052500 C 07/07/17 52.5 7.00 7.90
ESRX 170707C00053000 C 07/07/17 53.0 6.80 7.15
ESRX 170707C00053500 C 07/07/17 53.5 6.35 7.45
ESRX 170707C00054000 C 07/07/17 54.0 5.80 7.30
ESRX 170707C00054500 C 07/07/17 54.5 5.35 6.75
ESRX 170707C00055000 C 07/07/17 55.0 5.00 5.50
ESRX 170707C00055500 C 07/07/17 55.5 4.55 4.95
ESRX 170707C00056000 C 07/07/17 56.0 4.10 4.40
ESRX 170707C00056500 C 07/07/17 56.5 3.70 4.00
ESRX 170707C00057000 C 07/07/17 57.0 3.30 3.55
ESRX 170707C00057500 C 07/07/17 57.5 2.92 3.15
ESRX 170707C00058000 C 07/07/17 58.0 2.55 2.92
ESRX 170707C00058500 C 07/07/17 58.5 2.20 2.46
ESRX 170707C00059000 C 07/07/17 59.0 1.90 2.14
ESRX 170707C00059500 C 07/07/17 59.5 1.60 1.84
ESRX 170707C00060000 C 07/07/17 60.0 1.31 1.58
ESRX 170707C00060500 C 07/07/17 60.5 1.10 1.28
ESRX 170707C00061000 C 07/07/17 61.0 0.89 1.11
ESRX 170707C00061500 C 07/07/17 61.5 0.73 0.88
ESRX 170707C00062000 C 07/07/17 62.0 0.58 0.77
ESRX 170707C00062500 C 07/07/17 62.5 0.45 0.60
ESRX 170707C00063000 C 07/07/17 63.0 0.35 0.47
ESRX 170707C00063500 C 07/07/17 63.5 0.29 0.39
ESRX 170707C00064000 C 07/07/17 64.0 0.20 0.33
ESRX 170707C00064500 C 07/07/17 64.5 0.17 0.28
ESRX 170707C00065000 C 07/07/17 65.0 0.12 0.35
ESRX 170707C00065500 C 07/07/17 65.5 0.10 0.38
ESRX 170707C00066000 C 07/07/17 66.0 0.08 0.31
ESRX 170707C00066500 C 07/07/17 66.5 0.06 0.26
ESRX 170707C00067000 C 07/07/17 67.0 0.04 0.21
ESRX 170707C00067500 C 07/07/17 67.5 0.01 0.12
ESRX 170707C00068000 C 07/07/17 68.0 0.00 0.18
ESRX 170707C00068500 C 07/07/17 68.5 0.00 0.15
ESRX 170707C00069000 C 07/07/17 69.0 0.00 0.15
ESRX 170707C00069500 C 07/07/17 69.5 0.00 0.11
ESRX 170707C00070000 C 07/07/17 70.0 0.00 0.10
ESRX 170707C00070500 C 07/07/17 70.5 0.00 0.11
ESRX 170707C00071000 C 07/07/17 71.0 0.00 0.11
ESRX 170707C00071500 C 07/07/17 71.5 0.00 0.11
ESRX 170707C00072000 C 07/07/17 72.0 0.00 0.08
ESRX 170707C00072500 C 07/07/17 72.5 0.00 0.06
ESRX 170707C00073000 C 07/07/17 73.0 0.00 0.07
ESRX 170707C00073500 C 07/07/17 73.5 0.00 0.05
ESRX 170707C00074000 C 07/07/17 74.0 0.00 0.10
ESRX 170707C00074500 C 07/07/17 74.5 0.00 0.07
ESRX 170707P00047500 P 07/07/17 47.5 0.00 0.33
ESRX 170707P00050000 P 07/07/17 50.0 0.04 0.12
ESRX 170707P00051500 P 07/07/17 51.5 0.11 0.34
ESRX 170707P00052000 P 07/07/17 52.0 0.12 0.32
ESRX 170707P00052500 P 07/07/17 52.5 0.13 0.33
ESRX 170707P00053000 P 07/07/17 53.0 0.15 0.33
ESRX 170707P00053500 P 07/07/17 53.5 0.17 0.34
ESRX 170707P00054000 P 07/07/17 54.0 0.20 0.32
ESRX 170707P00054500 P 07/07/17 54.5 0.22 0.39
ESRX 170707P00055000 P 07/07/17 55.0 0.21 0.42
ESRX 170707P00055500 P 07/07/17 55.5 0.30 0.49
ESRX 170707P00056000 P 07/07/17 56.0 0.37 0.50
ESRX 170707P00056500 P 07/07/17 56.5 0.44 0.58
ESRX 170707P00057000 P 07/07/17 57.0 0.54 0.67
ESRX 170707P00057500 P 07/07/17 57.5 0.64 0.78
ESRX 170707P00058000 P 07/07/17 58.0 0.77 0.91
ESRX 170707P00058500 P 07/07/17 58.5 0.92 1.07
ESRX 170707P00059000 P 07/07/17 59.0 1.09 1.25
ESRX 170707P00059500 P 07/07/17 59.5 1.30 1.48
ESRX 170707P00060000 P 07/07/17 60.0 1.51 1.74
ESRX 170707P00060500 P 07/07/17 60.5 1.79 1.99
ESRX 170707P00061000 P 07/07/17 61.0 2.07 2.33
ESRX 170707P00061500 P 07/07/17 61.5 2.35 2.65
ESRX 170707P00062000 P 07/07/17 62.0 2.76 3.00
ESRX 170707P00062500 P 07/07/17 62.5 3.10 3.40
ESRX 170707P00063000 P 07/07/17 63.0 3.50 3.80
ESRX 170707P00063500 P 07/07/17 63.5 3.90 4.20
ESRX 170707P00064000 P 07/07/17 64.0 4.20 4.65
ESRX 170707P00064500 P 07/07/17 64.5 3.95 6.25
ESRX 170707P00065000 P 07/07/17 65.0 5.00 7.30
ESRX 170707P00065500 P 07/07/17 65.5 5.25 7.60
ESRX 170707P00066000 P 07/07/17 66.0 6.20 6.70
ESRX 170707P00066500 P 07/07/17 66.5 6.65 7.55
ESRX 170707P00067000 P 07/07/17 67.0 7.20 7.80
ESRX 170707P00067500 P 07/07/17 67.5 7.60 8.65
ESRX 170707P00068000 P 07/07/17 68.0 6.95 9.20
ESRX 170707P00068500 P 07/07/17 68.5 8.50 10.05
ESRX 170707P00069000 P 07/07/17 69.0 7.60 11.20
ESRX 170707P00069500 P 07/07/17 69.5 7.65 11.70
ESRX 170707P00070000 P 07/07/17 70.0 9.60 11.00
ESRX 170707P00070500 P 07/07/17 70.5 9.90 13.20
ESRX 170707P00071000 P 07/07/17 71.0 9.00 13.45
ESRX 170707P00071500 P 07/07/17 71.5 9.55 13.90
ESRX 170707P00072000 P 07/07/17 72.0 10.20 14.65
ESRX 170707P00072500 P 07/07/17 72.5 10.55 14.95
ESRX 170707P00073000 P 07/07/17 73.0 11.05 15.50
ESRX 170707P00073500 P 07/07/17 73.5 11.60 15.95
ESRX 170707P00074000 P 07/07/17 74.0 12.10 16.50
ESRX 170707P00074500 P 07/07/17 74.5 13.50 15.85
ESRX 170721C00042500 C 07/21/17 42.5 16.05 17.80
ESRX 170721C00045000 C 07/21/17 45.0 13.10 16.80
ESRX 170721C00047500 C 07/21/17 47.5 11.75 14.65
ESRX 170721C00050000 C 07/21/17 50.0 9.55 10.50
ESRX 170721C00052500 C 07/21/17 52.5 7.10 8.15
ESRX 170721C00055000 C 07/21/17 55.0 5.15 5.45
ESRX 170721C00057500 C 07/21/17 57.5 3.20 3.45
ESRX 170721C00060000 C 07/21/17 60.0 1.63 1.84
ESRX 170721C00062500 C 07/21/17 62.5 0.67 0.85
ESRX 170721C00065000 C 07/21/17 65.0 0.25 0.36
ESRX 170721C00067500 C 07/21/17 67.5 0.13 0.15
ESRX 170721C00070000 C 07/21/17 70.0 0.02 0.08
ESRX 170721C00072500 C 07/21/17 72.5 0.00 0.06
ESRX 170721C00075000 C 07/21/17 75.0 0.00 0.06
ESRX 170721C00080000 C 07/21/17 80.0 0.00 0.05
ESRX 170721P00042500 P 07/21/17 42.5 0.00 0.09
ESRX 170721P00045000 P 07/21/17 45.0 0.01 0.06
ESRX 170721P00047500 P 07/21/17 47.5 0.04 0.11
ESRX 170721P00050000 P 07/21/17 50.0 0.08 0.16
ESRX 170721P00052500 P 07/21/17 52.5 0.18 0.29
ESRX 170721P00055000 P 07/21/17 55.0 0.40 0.54
ESRX 170721P00057500 P 07/21/17 57.5 0.85 1.04
ESRX 170721P00060000 P 07/21/17 60.0 1.78 1.98
ESRX 170721P00062500 P 07/21/17 62.5 3.30 3.55
ESRX 170721P00065000 P 07/21/17 65.0 5.35 5.65
ESRX 170721P00067500 P 07/21/17 67.5 7.65 8.00
ESRX 170721P00070000 P 07/21/17 70.0 9.80 11.35
ESRX 170721P00072500 P 07/21/17 72.5 10.80 15.20
ESRX 170721P00075000 P 07/21/17 75.0 14.30 16.30
ESRX 170721P00080000 P 07/21/17 80.0 19.30 21.30
ESRX 170818C00035000 C 08/18/17 35.0 24.60 25.30
ESRX 170818C00037500 C 08/18/17 37.5 22.05 23.55
ESRX 170818C00040000 C 08/18/17 40.0 19.70 20.35
ESRX 170818C00042500 C 08/18/17 42.5 17.25 17.85
ESRX 170818C00045000 C 08/18/17 45.0 14.30 17.40
ESRX 170818C00047500 C 08/18/17 47.5 12.40 13.20
ESRX 170818C00050000 C 08/18/17 50.0 10.05 10.40
ESRX 170818C00052500 C 08/18/17 52.5 7.80 8.55
ESRX 170818C00055000 C 08/18/17 55.0 5.75 6.00
ESRX 170818C00057500 C 08/18/17 57.5 3.90 4.10
ESRX 170818C00060000 C 08/18/17 60.0 2.45 2.58
ESRX 170818C00062500 C 08/18/17 62.5 1.37 1.52
ESRX 170818C00065000 C 08/18/17 65.0 0.67 0.80
ESRX 170818C00067500 C 08/18/17 67.5 0.30 0.40
ESRX 170818C00070000 C 08/18/17 70.0 0.13 0.19
ESRX 170818C00072500 C 08/18/17 72.5 0.05 0.11
ESRX 170818C00075000 C 08/18/17 75.0 0.02 0.07
ESRX 170818C00077500 C 08/18/17 77.5 0.00 0.05
ESRX 170818C00080000 C 08/18/17 80.0 0.00 0.04
ESRX 170818C00085000 C 08/18/17 85.0 0.00 0.05
ESRX 170818C00090000 C 08/18/17 90.0 0.00 0.05
ESRX 170818C00095000 C 08/18/17 95.0 0.00 0.05
ESRX 170818C00100000 C 08/18/17 100.0 0.00 0.05
ESRX 170818C00105000 C 08/18/17 105.0 0.00 0.05
ESRX 170818P00035000 P 08/18/17 35.0 0.00 0.06
ESRX 170818P00037500 P 08/18/17 37.5 0.00 0.07
ESRX 170818P00040000 P 08/18/17 40.0 0.01 0.10
ESRX 170818P00042500 P 08/18/17 42.5 0.04 0.12
ESRX 170818P00045000 P 08/18/17 45.0 0.09 0.16
ESRX 170818P00047500 P 08/18/17 47.5 0.17 0.27
ESRX 170818P00050000 P 08/18/17 50.0 0.29 0.38
ESRX 170818P00052500 P 08/18/17 52.5 0.49 0.62
ESRX 170818P00055000 P 08/18/17 55.0 0.90 1.02
ESRX 170818P00057500 P 08/18/17 57.5 1.54 1.67
ESRX 170818P00060000 P 08/18/17 60.0 2.55 2.67
ESRX 170818P00062500 P 08/18/17 62.5 3.95 4.15
ESRX 170818P00065000 P 08/18/17 65.0 5.75 6.00
ESRX 170818P00067500 P 08/18/17 67.5 7.90 8.15
ESRX 170818P00070000 P 08/18/17 70.0 10.20 10.70
ESRX 170818P00072500 P 08/18/17 72.5 12.65 13.25
ESRX 170818P00075000 P 08/18/17 75.0 14.60 15.90
ESRX 170818P00077500 P 08/18/17 77.5 15.80 20.20
ESRX 170818P00080000 P 08/18/17 80.0 18.00 22.55
ESRX 170818P00085000 P 08/18/17 85.0 23.20 27.65
ESRX 170818P00090000 P 08/18/17 90.0 28.35 32.75
ESRX 170818P00095000 P 08/18/17 95.0 33.10 37.70
ESRX 170818P00100000 P 08/18/17 100.0 38.30 42.60
ESRX 170818P00105000 P 08/18/17 105.0 44.30 46.20
ESRX 170915C00035000 C 09/15/17 35.0 24.70 25.30
ESRX 170915C00037500 C 09/15/17 37.5 21.75 24.80
ESRX 170915C00040000 C 09/15/17 40.0 19.40 22.40
ESRX 170915C00042500 C 09/15/17 42.5 16.90 19.95
ESRX 170915C00045000 C 09/15/17 45.0 14.55 17.60
ESRX 170915C00047500 C 09/15/17 47.5 12.10 13.05
ESRX 170915C00050000 C 09/15/17 50.0 10.30 10.55
ESRX 170915C00052500 C 09/15/17 52.5 8.10 8.40
ESRX 170915C00055000 C 09/15/17 55.0 6.10 6.35
ESRX 170915C00057500 C 09/15/17 57.5 4.30 4.50
ESRX 170915C00060000 C 09/15/17 60.0 2.84 3.05
ESRX 170915C00062500 C 09/15/17 62.5 1.71 1.89
ESRX 170915C00065000 C 09/15/17 65.0 0.95 1.06
ESRX 170915C00067500 C 09/15/17 67.5 0.48 0.57
ESRX 170915C00070000 C 09/15/17 70.0 0.22 0.29
ESRX 170915C00072500 C 09/15/17 72.5 0.09 0.15
ESRX 170915C00075000 C 09/15/17 75.0 0.04 0.09
ESRX 170915C00077500 C 09/15/17 77.5 0.01 0.06
ESRX 170915C00080000 C 09/15/17 80.0 0.00 0.14
ESRX 170915C00085000 C 09/15/17 85.0 0.00 0.10
ESRX 170915C00090000 C 09/15/17 90.0 0.00 0.09
ESRX 170915C00095000 C 09/15/17 95.0 0.00 0.27
ESRX 170915C00100000 C 09/15/17 100.0 0.00 0.10
ESRX 170915P00035000 P 09/15/17 35.0 0.01 0.08
ESRX 170915P00037500 P 09/15/17 37.5 0.04 0.10
ESRX 170915P00040000 P 09/15/17 40.0 0.06 0.15
ESRX 170915P00042500 P 09/15/17 42.5 0.10 0.18
ESRX 170915P00045000 P 09/15/17 45.0 0.17 0.24
ESRX 170915P00047500 P 09/15/17 47.5 0.29 0.39
ESRX 170915P00050000 P 09/15/17 50.0 0.50 0.55
ESRX 170915P00052500 P 09/15/17 52.5 0.74 0.85
ESRX 170915P00055000 P 09/15/17 55.0 1.17 1.30
ESRX 170915P00057500 P 09/15/17 57.5 1.86 2.01
ESRX 170915P00060000 P 09/15/17 60.0 2.87 3.05
ESRX 170915P00062500 P 09/15/17 62.5 4.20 4.40
ESRX 170915P00065000 P 09/15/17 65.0 5.95 6.15
ESRX 170915P00067500 P 09/15/17 67.5 7.90 8.80
ESRX 170915P00070000 P 09/15/17 70.0 10.25 10.70
ESRX 170915P00072500 P 09/15/17 72.5 12.10 15.20
ESRX 170915P00075000 P 09/15/17 75.0 13.30 17.70
ESRX 170915P00077500 P 09/15/17 77.5 15.80 20.15
ESRX 170915P00080000 P 09/15/17 80.0 18.20 22.60
ESRX 170915P00085000 P 09/15/17 85.0 23.10 27.60
ESRX 170915P00090000 P 09/15/17 90.0 28.05 32.55
ESRX 170915P00095000 P 09/15/17 95.0 33.30 37.60
ESRX 170915P00100000 P 09/15/17 100.0 39.10 41.35
ESRX 171020C00035000 C 10/20/17 35.0 24.55 25.45
ESRX 171020C00037500 C 10/20/17 37.5 21.80 24.80
ESRX 171020C00040000 C 10/20/17 40.0 19.50 22.40
ESRX 171020C00042500 C 10/20/17 42.5 16.90 20.00
ESRX 171020C00045000 C 10/20/17 45.0 15.10 16.15
ESRX 171020C00047500 C 10/20/17 47.5 12.65 13.20
ESRX 171020C00050000 C 10/20/17 50.0 10.60 10.85
ESRX 171020C00052500 C 10/20/17 52.5 8.40 8.75
ESRX 171020C00055000 C 10/20/17 55.0 6.55 6.75
ESRX 171020C00057500 C 10/20/17 57.5 4.80 5.00
ESRX 171020C00060000 C 10/20/17 60.0 3.30 3.55
ESRX 171020C00062500 C 10/20/17 62.5 2.17 2.35
ESRX 171020C00065000 C 10/20/17 65.0 1.34 1.43
ESRX 171020C00067500 C 10/20/17 67.5 0.75 0.87
ESRX 171020C00070000 C 10/20/17 70.0 0.37 0.50
ESRX 171020C00072500 C 10/20/17 72.5 0.17 0.30
ESRX 171020C00075000 C 10/20/17 75.0 0.08 0.15
ESRX 171020C00077500 C 10/20/17 77.5 0.03 0.11
ESRX 171020C00080000 C 10/20/17 80.0 0.00 0.07
ESRX 171020C00085000 C 10/20/17 85.0 0.00 0.11
ESRX 171020C00090000 C 10/20/17 90.0 0.00 0.13
ESRX 171020C00095000 C 10/20/17 95.0 0.00 0.30
ESRX 171020C00100000 C 10/20/17 100.0 0.00 0.12
ESRX 171020P00035000 P 10/20/17 35.0 0.03 0.13
ESRX 171020P00037500 P 10/20/17 37.5 0.06 0.15
ESRX 171020P00040000 P 10/20/17 40.0 0.11 0.23
ESRX 171020P00042500 P 10/20/17 42.5 0.19 0.28
ESRX 171020P00045000 P 10/20/17 45.0 0.30 0.39
ESRX 171020P00047500 P 10/20/17 47.5 0.45 0.55
ESRX 171020P00050000 P 10/20/17 50.0 0.63 0.81
ESRX 171020P00052500 P 10/20/17 52.5 1.05 1.15
ESRX 171020P00055000 P 10/20/17 55.0 1.57 1.68
ESRX 171020P00057500 P 10/20/17 57.5 2.30 2.44
ESRX 171020P00060000 P 10/20/17 60.0 3.30 3.50
ESRX 171020P00062500 P 10/20/17 62.5 4.65 4.85
ESRX 171020P00065000 P 10/20/17 65.0 6.30 6.50
ESRX 171020P00067500 P 10/20/17 67.5 8.20 8.50
ESRX 171020P00070000 P 10/20/17 70.0 10.35 10.65
ESRX 171020P00072500 P 10/20/17 72.5 12.70 13.30
ESRX 171020P00075000 P 10/20/17 75.0 14.15 17.75
ESRX 171020P00077500 P 10/20/17 77.5 15.80 20.20
ESRX 171020P00080000 P 10/20/17 80.0 18.15 22.70
ESRX 171020P00085000 P 10/20/17 85.0 23.20 27.55
ESRX 171020P00090000 P 10/20/17 90.0 28.25 32.75
ESRX 171020P00095000 P 10/20/17 95.0 33.10 37.70
ESRX 171020P00100000 P 10/20/17 100.0 39.15 41.35
ESRX 171117C00035000 C 11/17/17 35.0 24.55 25.55
ESRX 171117C00037500 C 11/17/17 37.5 22.05 25.00
ESRX 171117C00040000 C 11/17/17 40.0 19.40 22.60
ESRX 171117C00042500 C 11/17/17 42.5 17.10 19.30
ESRX 171117C00045000 C 11/17/17 45.0 15.25 15.65
ESRX 171117C00047500 C 11/17/17 47.5 12.90 13.35
ESRX 171117C00050000 C 11/17/17 50.0 10.85 11.95
ESRX 171117C00052500 C 11/17/17 52.5 8.80 9.05
ESRX 171117C00055000 C 11/17/17 55.0 6.90 7.15
ESRX 171117C00057500 C 11/17/17 57.5 5.10 5.40
ESRX 171117C00060000 C 11/17/17 60.0 3.75 3.90
ESRX 171117C00062500 C 11/17/17 62.5 2.59 2.70
ESRX 171117C00065000 C 11/17/17 65.0 1.70 1.79
ESRX 171117C00067500 C 11/17/17 67.5 1.03 1.12
ESRX 171117C00070000 C 11/17/17 70.0 0.60 0.68
ESRX 171117C00072500 C 11/17/17 72.5 0.33 0.43
ESRX 171117C00075000 C 11/17/17 75.0 0.17 0.24
ESRX 171117C00080000 C 11/17/17 80.0 0.03 0.09
ESRX 171117C00085000 C 11/17/17 85.0 0.00 2.14
ESRX 171117C00090000 C 11/17/17 90.0 0.00 0.13
ESRX 171117C00095000 C 11/17/17 95.0 0.00 0.12
ESRX 171117P00035000 P 11/17/17 35.0 0.05 0.15
ESRX 171117P00037500 P 11/17/17 37.5 0.12 0.23
ESRX 171117P00040000 P 11/17/17 40.0 0.16 0.29
ESRX 171117P00042500 P 11/17/17 42.5 0.25 0.39
ESRX 171117P00045000 P 11/17/17 45.0 0.36 0.53
ESRX 171117P00047500 P 11/17/17 47.5 0.56 0.73
ESRX 171117P00050000 P 11/17/17 50.0 0.87 1.01
ESRX 171117P00052500 P 11/17/17 52.5 1.31 1.42
ESRX 171117P00055000 P 11/17/17 55.0 1.88 2.00
ESRX 171117P00057500 P 11/17/17 57.5 2.68 2.78
ESRX 171117P00060000 P 11/17/17 60.0 3.70 3.85
ESRX 171117P00062500 P 11/17/17 62.5 5.00 5.15
ESRX 171117P00065000 P 11/17/17 65.0 6.60 6.75
ESRX 171117P00067500 P 11/17/17 67.5 8.40 8.60
ESRX 171117P00070000 P 11/17/17 70.0 10.50 10.85
ESRX 171117P00072500 P 11/17/17 72.5 12.75 13.15
ESRX 171117P00075000 P 11/17/17 75.0 15.10 16.05
ESRX 171117P00080000 P 11/17/17 80.0 18.30 22.75
ESRX 171117P00085000 P 11/17/17 85.0 23.30 27.75
ESRX 171117P00090000 P 11/17/17 90.0 28.30 32.65
ESRX 171117P00095000 P 11/17/17 95.0 34.45 36.35
ESRX 180119C00032500 C 01/19/18 32.5 26.75 28.20
ESRX 180119C00035000 C 01/19/18 35.0 24.90 25.90
ESRX 180119C00037500 C 01/19/18 37.5 22.00 25.20
ESRX 180119C00040000 C 01/19/18 40.0 20.30 20.80
ESRX 180119C00042500 C 01/19/18 42.5 17.95 18.40
ESRX 180119C00045000 C 01/19/18 45.0 15.70 16.05
ESRX 180119C00047500 C 01/19/18 47.5 13.45 14.20
ESRX 180119C00050000 C 01/19/18 50.0 11.40 11.75
ESRX 180119C00052500 C 01/19/18 52.5 9.35 9.75
ESRX 180119C00055000 C 01/19/18 55.0 7.55 7.85
ESRX 180119C00057500 C 01/19/18 57.5 5.95 6.20
ESRX 180119C00060000 C 01/19/18 60.0 4.50 4.70
ESRX 180119C00062500 C 01/19/18 62.5 3.30 3.45
ESRX 180119C00065000 C 01/19/18 65.0 2.18 2.46
ESRX 180119C00067500 C 01/19/18 67.5 1.45 1.72
ESRX 180119C00070000 C 01/19/18 70.0 1.00 1.21
ESRX 180119C00072500 C 01/19/18 72.5 0.56 0.79
ESRX 180119C00075000 C 01/19/18 75.0 0.30 0.51
ESRX 180119C00077500 C 01/19/18 77.5 0.21 0.32
ESRX 180119C00080000 C 01/19/18 80.0 0.07 0.22
ESRX 180119C00082500 C 01/19/18 82.5 0.05 0.15
ESRX 180119C00085000 C 01/19/18 85.0 0.02 0.12
ESRX 180119C00087500 C 01/19/18 87.5 0.00 0.18
ESRX 180119C00090000 C 01/19/18 90.0 0.02 0.26
ESRX 180119C00092500 C 01/19/18 92.5 0.00 0.25
ESRX 180119C00095000 C 01/19/18 95.0 0.00 0.35
ESRX 180119C00097500 C 01/19/18 97.5 0.00 0.25
ESRX 180119C00100000 C 01/19/18 100.0 0.00 0.68
ESRX 180119C00105000 C 01/19/18 105.0 0.00 0.54
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.25
ESRX 180119C00115000 C 01/19/18 115.0 0.00 0.68
ESRX 180119C00120000 C 01/19/18 120.0 0.00 2.06
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.73
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.25
ESRX 180119P00032500 P 01/19/18 32.5 0.13 0.21
ESRX 180119P00035000 P 01/19/18 35.0 0.18 0.28
ESRX 180119P00037500 P 01/19/18 37.5 0.26 0.38
ESRX 180119P00040000 P 01/19/18 40.0 0.36 0.48
ESRX 180119P00042500 P 01/19/18 42.5 0.51 0.64
ESRX 180119P00045000 P 01/19/18 45.0 0.71 0.84
ESRX 180119P00047500 P 01/19/18 47.5 1.01 1.11
ESRX 180119P00050000 P 01/19/18 50.0 1.37 1.48
ESRX 180119P00052500 P 01/19/18 52.5 1.84 1.96
ESRX 180119P00055000 P 01/19/18 55.0 2.47 2.56
ESRX 180119P00057500 P 01/19/18 57.5 3.30 3.40
ESRX 180119P00060000 P 01/19/18 60.0 4.20 4.40
ESRX 180119P00062500 P 01/19/18 62.5 5.40 5.70
ESRX 180119P00065000 P 01/19/18 65.0 6.90 7.25
ESRX 180119P00067500 P 01/19/18 67.5 8.60 9.10
ESRX 180119P00070000 P 01/19/18 70.0 10.70 11.10
ESRX 180119P00072500 P 01/19/18 72.5 12.85 13.25
ESRX 180119P00075000 P 01/19/18 75.0 15.15 16.15
ESRX 180119P00077500 P 01/19/18 77.5 17.65 18.10
ESRX 180119P00080000 P 01/19/18 80.0 20.10 20.65
ESRX 180119P00082500 P 01/19/18 82.5 22.50 23.30
ESRX 180119P00085000 P 01/19/18 85.0 25.00 25.75
ESRX 180119P00087500 P 01/19/18 87.5 27.40 28.40
ESRX 180119P00090000 P 01/19/18 90.0 30.10 30.90
ESRX 180119P00092500 P 01/19/18 92.5 31.75 34.10
ESRX 180119P00095000 P 01/19/18 95.0 34.30 36.50
ESRX 180119P00097500 P 01/19/18 97.5 36.85 38.95
ESRX 180119P00100000 P 01/19/18 100.0 38.05 42.55
ESRX 180119P00105000 P 01/19/18 105.0 43.10 47.55
ESRX 180119P00110000 P 01/19/18 110.0 48.20 52.55
ESRX 180119P00115000 P 01/19/18 115.0 53.30 57.65
ESRX 180119P00120000 P 01/19/18 120.0 58.30 62.65
ESRX 180119P00125000 P 01/19/18 125.0 63.25 67.60
ESRX 180119P00130000 P 01/19/18 130.0 69.25 71.40
ESRX 190118C00032500 C 01/18/19 32.5 26.65 30.35
ESRX 190118C00035000 C 01/18/19 35.0 24.10 28.60
ESRX 190118C00037500 C 01/18/19 37.5 22.30 25.90
ESRX 190118C00040000 C 01/18/19 40.0 21.65 23.35
ESRX 190118C00042500 C 01/18/19 42.5 19.30 21.40
ESRX 190118C00045000 C 01/18/19 45.0 17.25 19.20
ESRX 190118C00047500 C 01/18/19 47.5 15.25 17.30
ESRX 190118C00050000 C 01/18/19 50.0 13.95 15.40
ESRX 190118C00052500 C 01/18/19 52.5 11.80 13.80
ESRX 190118C00055000 C 01/18/19 55.0 10.65 11.65
ESRX 190118C00057500 C 01/18/19 57.5 8.95 10.20
ESRX 190118C00060000 C 01/18/19 60.0 7.90 8.50
ESRX 190118C00062500 C 01/18/19 62.5 6.50 7.20
ESRX 190118C00065000 C 01/18/19 65.0 5.35 6.00
ESRX 190118C00067500 C 01/18/19 67.5 4.30 4.95
ESRX 190118C00070000 C 01/18/19 70.0 3.50 4.30
ESRX 190118C00072500 C 01/18/19 72.5 2.82 3.30
ESRX 190118C00075000 C 01/18/19 75.0 2.17 2.83
ESRX 190118C00077500 C 01/18/19 77.5 1.67 2.06
ESRX 190118C00080000 C 01/18/19 80.0 1.28 1.66
ESRX 190118C00082500 C 01/18/19 82.5 0.94 1.26
ESRX 190118C00085000 C 01/18/19 85.0 0.68 1.12
ESRX 190118C00090000 C 01/18/19 90.0 0.28 0.84
ESRX 190118C00095000 C 01/18/19 95.0 0.00 0.84
ESRX 190118C00100000 C 01/18/19 100.0 0.00 0.57
ESRX 190118C00105000 C 01/18/19 105.0 0.00 0.40
ESRX 190118C00110000 C 01/18/19 110.0 0.00 0.33
ESRX 190118C00115000 C 01/18/19 115.0 0.00 0.22
ESRX 190118P00032500 P 01/18/19 32.5 0.39 0.91
ESRX 190118P00035000 P 01/18/19 35.0 0.66 0.94
ESRX 190118P00037500 P 01/18/19 37.5 0.78 1.18
ESRX 190118P00040000 P 01/18/19 40.0 1.06 1.52
ESRX 190118P00042500 P 01/18/19 42.5 1.39 2.04
ESRX 190118P00045000 P 01/18/19 45.0 1.92 2.26
ESRX 190118P00047500 P 01/18/19 47.5 2.32 2.80
ESRX 190118P00050000 P 01/18/19 50.0 3.00 3.40
ESRX 190118P00052500 P 01/18/19 52.5 3.65 4.05
ESRX 190118P00055000 P 01/18/19 55.0 4.50 4.95
ESRX 190118P00057500 P 01/18/19 57.5 5.35 5.90
ESRX 190118P00060000 P 01/18/19 60.0 6.20 6.95
ESRX 190118P00062500 P 01/18/19 62.5 7.35 8.25
ESRX 190118P00065000 P 01/18/19 65.0 8.60 9.60
ESRX 190118P00067500 P 01/18/19 67.5 10.35 11.20
ESRX 190118P00070000 P 01/18/19 70.0 12.00 12.80
ESRX 190118P00072500 P 01/18/19 72.5 13.50 15.00
ESRX 190118P00075000 P 01/18/19 75.0 15.40 16.95
ESRX 190118P00077500 P 01/18/19 77.5 17.60 19.05
ESRX 190118P00080000 P 01/18/19 80.0 19.50 21.35
ESRX 190118P00082500 P 01/18/19 82.5 20.50 25.25
ESRX 190118P00085000 P 01/18/19 85.0 24.30 26.10
ESRX 190118P00090000 P 01/18/19 90.0 28.00 32.65
ESRX 190118P00095000 P 01/18/19 95.0 33.00 37.80
ESRX 190118P00100000 P 01/18/19 100.0 38.00 42.80
ESRX 190118P00105000 P 01/18/19 105.0 43.00 47.80
ESRX 190118P00110000 P 01/18/19 110.0 47.90 52.50
ESRX 190118P00115000 P 01/18/19 115.0 54.15 56.95

OPRA data is delayed 15 minutes.