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 (2014-06-20)Premium Content

Express Scripts Holding Company (ESRX)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 140801C00050000 C 08/01/14 50.0 14.05 18.10
ESRX 140801C00052500 C 08/01/14 52.5 11.85 15.45
ESRX 140801C00055000 C 08/01/14 55.0 9.90 13.00
ESRX 140801C00057500 C 08/01/14 57.5 7.45 10.35
ESRX 140801C00058000 C 08/01/14 58.0 6.95 9.85
ESRX 140801C00058500 C 08/01/14 58.5 6.60 9.00
ESRX 140801C00059000 C 08/01/14 59.0 6.20 8.00
ESRX 140801C00059500 C 08/01/14 59.5 5.75 7.95
ESRX 140801C00060000 C 08/01/14 60.0 5.30 6.65
ESRX 140801C00060500 C 08/01/14 60.5 4.90 6.40
ESRX 140801C00061000 C 08/01/14 61.0 4.75 5.75
ESRX 140801C00061500 C 08/01/14 61.5 4.55 5.50
ESRX 140801C00062000 C 08/01/14 62.0 4.50 5.05
ESRX 140801C00062500 C 08/01/14 62.5 4.05 4.40
ESRX 140801C00063000 C 08/01/14 63.0 3.60 4.20
ESRX 140801C00063500 C 08/01/14 63.5 3.20 3.80
ESRX 140801C00064000 C 08/01/14 64.0 2.80 3.45
ESRX 140801C00064500 C 08/01/14 64.5 2.72 3.10
ESRX 140801C00065000 C 08/01/14 65.0 2.26 2.50
ESRX 140801C00065500 C 08/01/14 65.5 1.96 2.19
ESRX 140801C00066000 C 08/01/14 66.0 1.81 1.96
ESRX 140801C00066500 C 08/01/14 66.5 1.56 1.74
ESRX 140801C00067000 C 08/01/14 67.0 1.32 1.61
ESRX 140801C00067500 C 08/01/14 67.5 1.10 1.17
ESRX 140801C00068000 C 08/01/14 68.0 0.92 0.98
ESRX 140801C00068500 C 08/01/14 68.5 0.65 0.99
ESRX 140801C00069000 C 08/01/14 69.0 0.63 0.68
ESRX 140801C00069500 C 08/01/14 69.5 0.28 0.81
ESRX 140801C00070000 C 08/01/14 70.0 0.41 0.56
ESRX 140801C00070500 C 08/01/14 70.5 0.33 0.61
ESRX 140801C00071000 C 08/01/14 71.0 0.06 0.53
ESRX 140801C00071500 C 08/01/14 71.5 0.03 0.29
ESRX 140801C00072000 C 08/01/14 72.0 0.02 0.29
ESRX 140801C00072500 C 08/01/14 72.5 0.01 0.25
ESRX 140801C00073000 C 08/01/14 73.0 0.01 0.25
ESRX 140801C00073500 C 08/01/14 73.5 0.01 0.12
ESRX 140801C00074000 C 08/01/14 74.0 0.02 0.10
ESRX 140801C00074500 C 08/01/14 74.5 0.02 0.07
ESRX 140801C00075000 C 08/01/14 75.0 0.01 0.06
ESRX 140801C00076000 C 08/01/14 76.0 0.00 0.07
ESRX 140801C00077000 C 08/01/14 77.0 0.00 0.12
ESRX 140801C00078000 C 08/01/14 78.0 0.00 0.13
ESRX 140801C00079000 C 08/01/14 79.0 0.00 0.13
ESRX 140801C00080000 C 08/01/14 80.0 0.00 0.13
ESRX 140801C00081000 C 08/01/14 81.0 0.00 0.13
ESRX 140801C00082000 C 08/01/14 82.0 0.00 0.13
ESRX 140801C00085000 C 08/01/14 85.0 0.00 0.11
ESRX 140801P00050000 P 08/01/14 50.0 0.00 0.02
ESRX 140801P00052500 P 08/01/14 52.5 0.00 0.03
ESRX 140801P00055000 P 08/01/14 55.0 0.01 0.07
ESRX 140801P00057500 P 08/01/14 57.5 0.02 0.21
ESRX 140801P00058000 P 08/01/14 58.0 0.03 0.23
ESRX 140801P00058500 P 08/01/14 58.5 0.03 0.25
ESRX 140801P00059000 P 08/01/14 59.0 0.05 0.26
ESRX 140801P00059500 P 08/01/14 59.5 0.07 0.29
ESRX 140801P00060000 P 08/01/14 60.0 0.11 0.34
ESRX 140801P00060500 P 08/01/14 60.5 0.12 0.28
ESRX 140801P00061000 P 08/01/14 61.0 0.23 0.38
ESRX 140801P00061500 P 08/01/14 61.5 0.20 0.45
ESRX 140801P00062000 P 08/01/14 62.0 0.32 0.42
ESRX 140801P00062500 P 08/01/14 62.5 0.28 0.64
ESRX 140801P00063000 P 08/01/14 63.0 0.47 0.57
ESRX 140801P00063500 P 08/01/14 63.5 0.58 0.67
ESRX 140801P00064000 P 08/01/14 64.0 0.57 0.86
ESRX 140801P00064500 P 08/01/14 64.5 0.63 1.18
ESRX 140801P00065000 P 08/01/14 65.0 1.06 1.13
ESRX 140801P00065500 P 08/01/14 65.5 1.19 1.38
ESRX 140801P00066000 P 08/01/14 66.0 1.29 1.60
ESRX 140801P00066500 P 08/01/14 66.5 1.71 1.80
ESRX 140801P00067000 P 08/01/14 67.0 1.95 2.06
ESRX 140801P00067500 P 08/01/14 67.5 2.24 2.38
ESRX 140801P00068000 P 08/01/14 68.0 2.53 2.68
ESRX 140801P00068500 P 08/01/14 68.5 2.68 3.30
ESRX 140801P00069000 P 08/01/14 69.0 3.20 3.45
ESRX 140801P00069500 P 08/01/14 69.5 3.60 3.80
ESRX 140801P00070000 P 08/01/14 70.0 4.00 4.20
ESRX 140801P00070500 P 08/01/14 70.5 4.40 4.75
ESRX 140801P00071000 P 08/01/14 71.0 4.80 5.30
ESRX 140801P00071500 P 08/01/14 71.5 5.25 5.70
ESRX 140801P00072000 P 08/01/14 72.0 5.70 6.35
ESRX 140801P00072500 P 08/01/14 72.5 5.90 6.95
ESRX 140801P00073000 P 08/01/14 73.0 6.40 7.25
ESRX 140801P00073500 P 08/01/14 73.5 5.90 8.70
ESRX 140801P00074000 P 08/01/14 74.0 6.25 9.20
ESRX 140801P00074500 P 08/01/14 74.5 7.90 8.90
ESRX 140801P00075000 P 08/01/14 75.0 8.20 9.75
ESRX 140801P00076000 P 08/01/14 76.0 8.60 11.25
ESRX 140801P00077000 P 08/01/14 77.0 9.35 13.05
ESRX 140801P00078000 P 08/01/14 78.0 10.00 13.75
ESRX 140801P00079000 P 08/01/14 79.0 11.00 15.00
ESRX 140801P00080000 P 08/01/14 80.0 12.00 16.05
ESRX 140801P00081000 P 08/01/14 81.0 13.05 17.05
ESRX 140801P00082000 P 08/01/14 82.0 14.05 18.05
ESRX 140801P00085000 P 08/01/14 85.0 16.45 21.00
ESRX 140808C00055000 C 08/08/14 55.0 9.90 13.15
ESRX 140808C00057500 C 08/08/14 57.5 7.95 9.40
ESRX 140808C00060000 C 08/08/14 60.0 5.85 6.75
ESRX 140808C00061000 C 08/08/14 61.0 5.50 5.80
ESRX 140808C00062000 C 08/08/14 62.0 4.75 4.95
ESRX 140808C00062500 C 08/08/14 62.5 4.35 4.50
ESRX 140808C00063000 C 08/08/14 63.0 3.80 4.10
ESRX 140808C00063500 C 08/08/14 63.5 3.55 3.75
ESRX 140808C00064000 C 08/08/14 64.0 3.20 3.35
ESRX 140808C00064500 C 08/08/14 64.5 2.54 3.35
ESRX 140808C00065000 C 08/08/14 65.0 2.25 2.93
ESRX 140808C00065500 C 08/08/14 65.5 2.20 2.36
ESRX 140808C00066000 C 08/08/14 66.0 1.90 2.05
ESRX 140808C00066500 C 08/08/14 66.5 1.64 2.01
ESRX 140808C00067000 C 08/08/14 67.0 1.39 1.75
ESRX 140808C00067500 C 08/08/14 67.5 1.23 1.30
ESRX 140808C00068000 C 08/08/14 68.0 1.03 1.11
ESRX 140808C00068500 C 08/08/14 68.5 0.63 0.95
ESRX 140808C00069000 C 08/08/14 69.0 0.49 0.93
ESRX 140808C00069500 C 08/08/14 69.5 0.56 0.65
ESRX 140808C00070000 C 08/08/14 70.0 0.27 0.54
ESRX 140808C00070500 C 08/08/14 70.5 0.20 0.45
ESRX 140808C00071000 C 08/08/14 71.0 0.30 0.35
ESRX 140808C00071500 C 08/08/14 71.5 0.09 0.29
ESRX 140808C00072000 C 08/08/14 72.0 0.18 0.23
ESRX 140808C00072500 C 08/08/14 72.5 0.14 0.19
ESRX 140808C00073000 C 08/08/14 73.0 0.08 0.23
ESRX 140808C00073500 C 08/08/14 73.5 0.06 0.13
ESRX 140808C00074000 C 08/08/14 74.0 0.04 0.11
ESRX 140808C00074500 C 08/08/14 74.5 0.03 0.09
ESRX 140808C00075000 C 08/08/14 75.0 0.01 0.08
ESRX 140808C00076000 C 08/08/14 76.0 0.00 0.06
ESRX 140808C00077000 C 08/08/14 77.0 0.01 0.05
ESRX 140808C00078000 C 08/08/14 78.0 0.00 0.21
ESRX 140808P00055000 P 08/08/14 55.0 0.03 0.08
ESRX 140808P00057500 P 08/08/14 57.5 0.05 0.31
ESRX 140808P00060000 P 08/08/14 60.0 0.05 0.28
ESRX 140808P00061000 P 08/08/14 61.0 0.09 0.39
ESRX 140808P00062000 P 08/08/14 62.0 0.22 0.61
ESRX 140808P00062500 P 08/08/14 62.5 0.31 0.67
ESRX 140808P00063000 P 08/08/14 63.0 0.38 0.71
ESRX 140808P00063500 P 08/08/14 63.5 0.51 0.82
ESRX 140808P00064000 P 08/08/14 64.0 0.61 0.96
ESRX 140808P00064500 P 08/08/14 64.5 0.77 1.11
ESRX 140808P00065000 P 08/08/14 65.0 0.94 1.29
ESRX 140808P00065500 P 08/08/14 65.5 1.26 1.46
ESRX 140808P00066000 P 08/08/14 66.0 1.44 1.69
ESRX 140808P00066500 P 08/08/14 66.5 1.78 1.93
ESRX 140808P00067000 P 08/08/14 67.0 2.02 2.21
ESRX 140808P00067500 P 08/08/14 67.5 2.05 2.50
ESRX 140808P00068000 P 08/08/14 68.0 2.35 3.05
ESRX 140808P00068500 P 08/08/14 68.5 2.95 3.20
ESRX 140808P00069000 P 08/08/14 69.0 3.30 3.55
ESRX 140808P00069500 P 08/08/14 69.5 3.65 4.10
ESRX 140808P00070000 P 08/08/14 70.0 3.75 4.30
ESRX 140808P00070500 P 08/08/14 70.5 4.45 4.70
ESRX 140808P00071000 P 08/08/14 71.0 4.90 5.15
ESRX 140808P00071500 P 08/08/14 71.5 5.30 5.60
ESRX 140808P00072000 P 08/08/14 72.0 5.75 6.00
ESRX 140808P00072500 P 08/08/14 72.5 6.00 6.80
ESRX 140808P00073000 P 08/08/14 73.0 5.55 7.95
ESRX 140808P00073500 P 08/08/14 73.5 6.95 8.45
ESRX 140808P00074000 P 08/08/14 74.0 6.45 9.00
ESRX 140808P00074500 P 08/08/14 74.5 7.95 9.40
ESRX 140808P00075000 P 08/08/14 75.0 7.40 9.95
ESRX 140808P00076000 P 08/08/14 76.0 9.30 10.95
ESRX 140808P00077000 P 08/08/14 77.0 8.95 13.05
ESRX 140808P00078000 P 08/08/14 78.0 9.95 14.05
ESRX 140816C00040000 C 08/16/14 40.0 24.10 28.05
ESRX 140816C00045000 C 08/16/14 45.0 19.00 23.10
ESRX 140816C00050000 C 08/16/14 50.0 14.70 17.45
ESRX 140816C00055000 C 08/16/14 55.0 9.75 13.25
ESRX 140816C00057500 C 08/16/14 57.5 8.20 9.10
ESRX 140816C00060000 C 08/16/14 60.0 6.45 6.85
ESRX 140816C00061000 C 08/16/14 61.0 5.60 5.85
ESRX 140816C00061500 C 08/16/14 61.5 5.25 5.40
ESRX 140816C00062000 C 08/16/14 62.0 4.80 5.00
ESRX 140816C00062500 C 08/16/14 62.5 4.40 4.60
ESRX 140816C00063000 C 08/16/14 63.0 4.00 4.20
ESRX 140816C00063500 C 08/16/14 63.5 3.65 3.85
ESRX 140816C00064000 C 08/16/14 64.0 3.25 3.45
ESRX 140816C00064500 C 08/16/14 64.5 2.81 3.10
ESRX 140816C00065000 C 08/16/14 65.0 2.62 2.76
ESRX 140816C00065500 C 08/16/14 65.5 2.11 2.47
ESRX 140816C00066000 C 08/16/14 66.0 2.04 2.18
ESRX 140816C00066500 C 08/16/14 66.5 1.76 1.90
ESRX 140816C00067000 C 08/16/14 67.0 1.51 1.63
ESRX 140816C00067500 C 08/16/14 67.5 1.20 1.44
ESRX 140816C00068000 C 08/16/14 68.0 0.97 1.23
ESRX 140816C00068500 C 08/16/14 68.5 0.93 1.06
ESRX 140816C00069000 C 08/16/14 69.0 0.77 0.88
ESRX 140816C00069500 C 08/16/14 69.5 0.66 0.76
ESRX 140816C00070000 C 08/16/14 70.0 0.49 0.64
ESRX 140816C00070500 C 08/16/14 70.5 0.36 0.53
ESRX 140816C00072500 C 08/16/14 72.5 0.15 0.25
ESRX 140816C00075000 C 08/16/14 75.0 0.05 0.09
ESRX 140816C00077500 C 08/16/14 77.5 0.01 0.05
ESRX 140816C00080000 C 08/16/14 80.0 0.00 0.04
ESRX 140816C00082500 C 08/16/14 82.5 0.00 0.03
ESRX 140816C00085000 C 08/16/14 85.0 0.01 0.03
ESRX 140816C00087500 C 08/16/14 87.5 0.00 0.03
ESRX 140816C00090000 C 08/16/14 90.0 0.00 0.03
ESRX 140816C00095000 C 08/16/14 95.0 0.00 0.03
ESRX 140816C00100000 C 08/16/14 100.0 0.00 0.03
ESRX 140816P00040000 P 08/16/14 40.0 0.00 0.03
ESRX 140816P00045000 P 08/16/14 45.0 0.00 0.03
ESRX 140816P00050000 P 08/16/14 50.0 0.01 0.05
ESRX 140816P00055000 P 08/16/14 55.0 0.01 0.09
ESRX 140816P00057500 P 08/16/14 57.5 0.05 0.16
ESRX 140816P00060000 P 08/16/14 60.0 0.15 0.43
ESRX 140816P00061000 P 08/16/14 61.0 0.26 0.45
ESRX 140816P00061500 P 08/16/14 61.5 0.41 0.51
ESRX 140816P00062000 P 08/16/14 62.0 0.40 0.56
ESRX 140816P00062500 P 08/16/14 62.5 0.47 0.69
ESRX 140816P00063000 P 08/16/14 63.0 0.66 0.81
ESRX 140816P00063500 P 08/16/14 63.5 0.78 0.90
ESRX 140816P00064000 P 08/16/14 64.0 0.82 1.05
ESRX 140816P00064500 P 08/16/14 64.5 0.98 1.21
ESRX 140816P00065000 P 08/16/14 65.0 1.24 1.38
ESRX 140816P00065500 P 08/16/14 65.5 1.32 1.61
ESRX 140816P00066000 P 08/16/14 66.0 1.62 1.81
ESRX 140816P00066500 P 08/16/14 66.5 1.77 2.06
ESRX 140816P00067000 P 08/16/14 67.0 2.00 2.35
ESRX 140816P00067500 P 08/16/14 67.5 2.42 2.62
ESRX 140816P00068000 P 08/16/14 68.0 2.48 2.96
ESRX 140816P00068500 P 08/16/14 68.5 3.05 3.25
ESRX 140816P00069000 P 08/16/14 69.0 3.35 3.60
ESRX 140816P00069500 P 08/16/14 69.5 3.75 3.95
ESRX 140816P00070000 P 08/16/14 70.0 4.10 4.35
ESRX 140816P00070500 P 08/16/14 70.5 4.50 4.75
ESRX 140816P00072500 P 08/16/14 72.5 6.00 6.70
ESRX 140816P00075000 P 08/16/14 75.0 8.60 9.55
ESRX 140816P00077500 P 08/16/14 77.5 10.15 11.65
ESRX 140816P00080000 P 08/16/14 80.0 12.40 15.45
ESRX 140816P00082500 P 08/16/14 82.5 15.05 17.25
ESRX 140816P00085000 P 08/16/14 85.0 17.25 20.50
ESRX 140816P00087500 P 08/16/14 87.5 20.05 23.55
ESRX 140816P00090000 P 08/16/14 90.0 22.30 26.05
ESRX 140816P00095000 P 08/16/14 95.0 26.45 30.75
ESRX 140816P00100000 P 08/16/14 100.0 31.50 36.00
ESRX 140822C00060000 C 08/22/14 60.0 6.20 7.05
ESRX 140822C00061000 C 08/22/14 61.0 4.70 6.95
ESRX 140822C00061500 C 08/22/14 61.5 4.35 6.45
ESRX 140822C00062000 C 08/22/14 62.0 4.80 5.05
ESRX 140822C00062500 C 08/22/14 62.5 4.40 4.70
ESRX 140822C00063000 C 08/22/14 63.0 3.65 4.60
ESRX 140822C00063500 C 08/22/14 63.5 3.65 3.90
ESRX 140822C00064000 C 08/22/14 64.0 3.30 3.55
ESRX 140822C00064500 C 08/22/14 64.5 2.63 3.15
ESRX 140822C00065000 C 08/22/14 65.0 2.63 2.80
ESRX 140822C00065500 C 08/22/14 65.5 2.40 2.50
ESRX 140822C00066000 C 08/22/14 66.0 2.13 2.22
ESRX 140822C00066500 C 08/22/14 66.5 1.88 1.95
ESRX 140822C00067000 C 08/22/14 67.0 1.61 1.81
ESRX 140822C00067500 C 08/22/14 67.5 1.24 1.48
ESRX 140822C00068000 C 08/22/14 68.0 1.15 1.59
ESRX 140822C00068500 C 08/22/14 68.5 0.99 1.13
ESRX 140822C00069000 C 08/22/14 69.0 0.85 0.94
ESRX 140822C00069500 C 08/22/14 69.5 0.64 0.79
ESRX 140822C00070000 C 08/22/14 70.0 0.51 0.67
ESRX 140822C00070500 C 08/22/14 70.5 0.49 0.55
ESRX 140822C00071000 C 08/22/14 71.0 0.40 0.58
ESRX 140822C00071500 C 08/22/14 71.5 0.31 0.40
ESRX 140822C00072000 C 08/22/14 72.0 0.24 0.35
ESRX 140822C00072500 C 08/22/14 72.5 0.19 0.28
ESRX 140822C00073000 C 08/22/14 73.0 0.15 0.23
ESRX 140822C00073500 C 08/22/14 73.5 0.11 0.42
ESRX 140822C00074000 C 08/22/14 74.0 0.05 0.17
ESRX 140822C00074500 C 08/22/14 74.5 0.07 0.14
ESRX 140822C00075000 C 08/22/14 75.0 0.07 0.12
ESRX 140822C00076000 C 08/22/14 76.0 0.03 0.09
ESRX 140822C00077000 C 08/22/14 77.0 0.02 0.07
ESRX 140822P00060000 P 08/22/14 60.0 0.25 0.41
ESRX 140822P00061000 P 08/22/14 61.0 0.34 0.53
ESRX 140822P00061500 P 08/22/14 61.5 0.40 0.60
ESRX 140822P00062000 P 08/22/14 62.0 0.46 0.68
ESRX 140822P00062500 P 08/22/14 62.5 0.54 0.78
ESRX 140822P00063000 P 08/22/14 63.0 0.76 0.88
ESRX 140822P00063500 P 08/22/14 63.5 0.71 1.01
ESRX 140822P00064000 P 08/22/14 64.0 1.01 1.15
ESRX 140822P00064500 P 08/22/14 64.5 0.89 1.33
ESRX 140822P00065000 P 08/22/14 65.0 1.06 1.45
ESRX 140822P00065500 P 08/22/14 65.5 1.34 1.68
ESRX 140822P00066000 P 08/22/14 66.0 1.67 1.87
ESRX 140822P00066500 P 08/22/14 66.5 1.63 2.08
ESRX 140822P00067000 P 08/22/14 67.0 1.93 2.46
ESRX 140822P00067500 P 08/22/14 67.5 2.21 2.74
ESRX 140822P00068000 P 08/22/14 68.0 2.48 3.10
ESRX 140822P00068500 P 08/22/14 68.5 3.10 3.40
ESRX 140822P00069000 P 08/22/14 69.0 3.45 3.75
ESRX 140822P00069500 P 08/22/14 69.5 3.55 4.10
ESRX 140822P00070000 P 08/22/14 70.0 3.30 4.50
ESRX 140822P00070500 P 08/22/14 70.5 3.65 4.90
ESRX 140822P00071000 P 08/22/14 71.0 4.00 6.15
ESRX 140822P00071500 P 08/22/14 71.5 5.40 5.70
ESRX 140822P00072000 P 08/22/14 72.0 5.60 6.15
ESRX 140822P00072500 P 08/22/14 72.5 6.20 6.55
ESRX 140822P00073000 P 08/22/14 73.0 5.60 8.05
ESRX 140822P00073500 P 08/22/14 73.5 6.10 7.75
ESRX 140822P00074000 P 08/22/14 74.0 7.45 9.05
ESRX 140822P00074500 P 08/22/14 74.5 6.85 9.60
ESRX 140822P00075000 P 08/22/14 75.0 8.55 9.85
ESRX 140822P00076000 P 08/22/14 76.0 8.30 11.10
ESRX 140822P00077000 P 08/22/14 77.0 9.05 13.05
ESRX 140829C00058500 C 08/29/14 58.5 6.85 8.55
ESRX 140829C00059000 C 08/29/14 59.0 6.60 7.85
ESRX 140829C00059500 C 08/29/14 59.5 7.05 7.35
ESRX 140829C00060000 C 08/29/14 60.0 6.55 6.95
ESRX 140829C00060500 C 08/29/14 60.5 6.15 6.50
ESRX 140829C00061000 C 08/29/14 61.0 5.70 6.25
ESRX 140829C00061500 C 08/29/14 61.5 5.30 5.60
ESRX 140829C00062000 C 08/29/14 62.0 4.90 5.15
ESRX 140829C00062500 C 08/29/14 62.5 4.50 4.75
ESRX 140829C00063000 C 08/29/14 63.0 4.10 4.70
ESRX 140829C00063500 C 08/29/14 63.5 3.75 4.00
ESRX 140829C00064000 C 08/29/14 64.0 3.00 3.95
ESRX 140829C00064500 C 08/29/14 64.5 2.59 3.65
ESRX 140829C00065000 C 08/29/14 65.0 2.33 2.94
ESRX 140829C00065500 C 08/29/14 65.5 2.48 2.63
ESRX 140829C00066000 C 08/29/14 66.0 2.22 2.35
ESRX 140829C00066500 C 08/29/14 66.5 1.51 2.07
ESRX 140829C00067000 C 08/29/14 67.0 1.71 2.04
ESRX 140829C00067500 C 08/29/14 67.5 1.13 1.60
ESRX 140829C00068000 C 08/29/14 68.0 0.79 1.69
ESRX 140829C00068500 C 08/29/14 68.5 0.88 1.50
ESRX 140829C00069000 C 08/29/14 69.0 0.93 1.01
ESRX 140829C00069500 C 08/29/14 69.5 0.40 1.04
ESRX 140829C00070000 C 08/29/14 70.0 0.22 1.08
ESRX 140829C00070500 C 08/29/14 70.5 0.14 1.00
ESRX 140829C00071000 C 08/29/14 71.0 0.08 0.89
ESRX 140829C00071500 C 08/29/14 71.5 0.15 0.78
ESRX 140829C00072000 C 08/29/14 72.0 0.29 0.36
ESRX 140829C00072500 C 08/29/14 72.5 0.23 0.30
ESRX 140829C00073000 C 08/29/14 73.0 0.17 0.25
ESRX 140829C00073500 C 08/29/14 73.5 0.14 0.22
ESRX 140829C00074000 C 08/29/14 74.0 0.11 0.18
ESRX 140829C00074500 C 08/29/14 74.5 0.08 0.43
ESRX 140829C00075000 C 08/29/14 75.0 0.07 0.14
ESRX 140829C00076000 C 08/29/14 76.0 0.04 0.11
ESRX 140829C00077000 C 08/29/14 77.0 0.03 0.08
ESRX 140829P00058500 P 08/29/14 58.5 0.10 0.33
ESRX 140829P00059000 P 08/29/14 59.0 0.23 0.36
ESRX 140829P00059500 P 08/29/14 59.5 0.27 0.41
ESRX 140829P00060000 P 08/29/14 60.0 0.21 0.46
ESRX 140829P00060500 P 08/29/14 60.5 0.35 0.51
ESRX 140829P00061000 P 08/29/14 61.0 0.40 0.55
ESRX 140829P00061500 P 08/29/14 61.5 0.54 0.66
ESRX 140829P00062000 P 08/29/14 62.0 0.48 0.76
ESRX 140829P00062500 P 08/29/14 62.5 0.61 0.85
ESRX 140829P00063000 P 08/29/14 63.0 0.83 0.94
ESRX 140829P00063500 P 08/29/14 63.5 0.96 1.10
ESRX 140829P00064000 P 08/29/14 64.0 1.10 1.24
ESRX 140829P00064500 P 08/29/14 64.5 1.24 1.41
ESRX 140829P00065000 P 08/29/14 65.0 1.28 1.57
ESRX 140829P00065500 P 08/29/14 65.5 1.46 1.80
ESRX 140829P00066000 P 08/29/14 66.0 1.53 1.98
ESRX 140829P00066500 P 08/29/14 66.5 1.75 2.20
ESRX 140829P00067000 P 08/29/14 67.0 2.15 2.52
ESRX 140829P00067500 P 08/29/14 67.5 2.39 2.72
ESRX 140829P00068000 P 08/29/14 68.0 2.68 3.10
ESRX 140829P00068500 P 08/29/14 68.5 3.15 3.45
ESRX 140829P00069000 P 08/29/14 69.0 3.50 3.80
ESRX 140829P00069500 P 08/29/14 69.5 3.65 4.15
ESRX 140829P00070000 P 08/29/14 70.0 3.95 4.55
ESRX 140829P00070500 P 08/29/14 70.5 4.35 4.95
ESRX 140829P00071000 P 08/29/14 71.0 4.75 5.35
ESRX 140829P00071500 P 08/29/14 71.5 5.40 5.75
ESRX 140829P00072000 P 08/29/14 72.0 5.65 6.15
ESRX 140829P00072500 P 08/29/14 72.5 6.10 6.60
ESRX 140829P00073000 P 08/29/14 73.0 6.60 7.30
ESRX 140829P00073500 P 08/29/14 73.5 7.05 7.90
ESRX 140829P00074000 P 08/29/14 74.0 7.35 8.95
ESRX 140829P00074500 P 08/29/14 74.5 8.00 9.00
ESRX 140829P00075000 P 08/29/14 75.0 8.30 9.85
ESRX 140829P00076000 P 08/29/14 76.0 8.80 11.50
ESRX 140829P00077000 P 08/29/14 77.0 9.05 13.10
ESRX 140905C00058000 C 09/05/14 58.0 6.60 9.05
ESRX 140905C00058500 C 09/05/14 58.5 6.10 9.85
ESRX 140905C00059000 C 09/05/14 59.0 6.80 8.10
ESRX 140905C00059500 C 09/05/14 59.5 7.05 7.60
ESRX 140905C00060000 C 09/05/14 60.0 6.60 6.95
ESRX 140905C00060500 C 09/05/14 60.5 6.20 6.70
ESRX 140905C00061000 C 09/05/14 61.0 5.75 6.05
ESRX 140905C00061500 C 09/05/14 61.5 5.35 5.65
ESRX 140905C00062000 C 09/05/14 62.0 4.90 5.40
ESRX 140905C00062500 C 09/05/14 62.5 4.55 4.85
ESRX 140905C00063000 C 09/05/14 63.0 4.15 4.45
ESRX 140905C00063500 C 09/05/14 63.5 3.80 4.05
ESRX 140905C00064000 C 09/05/14 64.0 3.00 3.65
ESRX 140905C00064500 C 09/05/14 64.5 2.85 3.30
ESRX 140905C00065000 C 09/05/14 65.0 2.87 2.96
ESRX 140905C00065500 C 09/05/14 65.5 2.57 2.70
ESRX 140905C00066000 C 09/05/14 66.0 2.27 2.45
ESRX 140905C00066500 C 09/05/14 66.5 2.02 2.12
ESRX 140905C00067000 C 09/05/14 67.0 1.79 1.91
ESRX 140905C00067500 C 09/05/14 67.5 1.28 1.63
ESRX 140905C00068000 C 09/05/14 68.0 1.11 1.59
ESRX 140905C00068500 C 09/05/14 68.5 1.15 1.35
ESRX 140905C00069000 C 09/05/14 69.0 0.94 1.25
ESRX 140905C00069500 C 09/05/14 69.5 0.76 0.95
ESRX 140905C00070000 C 09/05/14 70.0 0.63 0.77
ESRX 140905C00070500 C 09/05/14 70.5 0.30 0.65
ESRX 140905C00071000 C 09/05/14 71.0 0.31 0.55
ESRX 140905C00071500 C 09/05/14 71.5 0.19 0.48
ESRX 140905C00072000 C 09/05/14 72.0 0.25 0.40
ESRX 140905C00072500 C 09/05/14 72.5 0.10 0.55
ESRX 140905C00073000 C 09/05/14 73.0 0.21 0.27
ESRX 140905C00073500 C 09/05/14 73.5 0.16 0.24
ESRX 140905C00074000 C 09/05/14 74.0 0.05 0.30
ESRX 140905P00058000 P 09/05/14 58.0 0.19 0.33
ESRX 140905P00058500 P 09/05/14 58.5 0.23 0.36
ESRX 140905P00059000 P 09/05/14 59.0 0.27 0.40
ESRX 140905P00059500 P 09/05/14 59.5 0.31 0.45
ESRX 140905P00060000 P 09/05/14 60.0 0.36 0.51
ESRX 140905P00060500 P 09/05/14 60.5 0.39 0.57
ESRX 140905P00061000 P 09/05/14 61.0 0.51 0.60
ESRX 140905P00061500 P 09/05/14 61.5 0.30 0.69
ESRX 140905P00062000 P 09/05/14 62.0 0.68 0.80
ESRX 140905P00062500 P 09/05/14 62.5 0.78 0.92
ESRX 140905P00063000 P 09/05/14 63.0 0.89 1.03
ESRX 140905P00063500 P 09/05/14 63.5 1.02 1.17
ESRX 140905P00064000 P 09/05/14 64.0 1.16 1.32
ESRX 140905P00064500 P 09/05/14 64.5 1.32 1.46
ESRX 140905P00065000 P 09/05/14 65.0 1.50 1.63
ESRX 140905P00065500 P 09/05/14 65.5 1.68 1.86
ESRX 140905P00066000 P 09/05/14 66.0 1.87 2.02
ESRX 140905P00066500 P 09/05/14 66.5 1.81 2.29
ESRX 140905P00067000 P 09/05/14 67.0 2.39 2.57
ESRX 140905P00067500 P 09/05/14 67.5 2.65 2.80
ESRX 140905P00068000 P 09/05/14 68.0 2.64 3.20
ESRX 140905P00068500 P 09/05/14 68.5 2.95 4.00
ESRX 140905P00069000 P 09/05/14 69.0 3.25 4.35
ESRX 140905P00069500 P 09/05/14 69.5 3.70 4.25
ESRX 140905P00070000 P 09/05/14 70.0 4.00 4.95
ESRX 140905P00070500 P 09/05/14 70.5 4.45 5.00
ESRX 140905P00071000 P 09/05/14 71.0 4.85 5.40
ESRX 140905P00071500 P 09/05/14 71.5 5.25 5.80
ESRX 140905P00072000 P 09/05/14 72.0 5.65 6.20
ESRX 140905P00072500 P 09/05/14 72.5 6.30 6.65
ESRX 140905P00073000 P 09/05/14 73.0 6.50 7.10
ESRX 140905P00073500 P 09/05/14 73.5 6.90 8.30
ESRX 140905P00074000 P 09/05/14 74.0 7.40 8.50
ESRX 140920C00047500 C 09/20/14 47.5 16.90 20.60
ESRX 140920C00050000 C 09/20/14 50.0 14.10 18.15
ESRX 140920C00055000 C 09/20/14 55.0 9.50 13.40
ESRX 140920C00057500 C 09/20/14 57.5 8.30 9.30
ESRX 140920C00060000 C 09/20/14 60.0 6.70 7.00
ESRX 140920C00062500 C 09/20/14 62.5 4.65 4.95
ESRX 140920C00065000 C 09/20/14 65.0 2.93 3.15
ESRX 140920C00067500 C 09/20/14 67.5 1.69 1.79
ESRX 140920C00070000 C 09/20/14 70.0 0.85 0.90
ESRX 140920C00072500 C 09/20/14 72.5 0.34 0.42
ESRX 140920C00075000 C 09/20/14 75.0 0.14 0.35
ESRX 140920C00077500 C 09/20/14 77.5 0.04 0.08
ESRX 140920C00080000 C 09/20/14 80.0 0.01 0.05
ESRX 140920P00047500 P 09/20/14 47.5 0.01 0.07
ESRX 140920P00050000 P 09/20/14 50.0 0.05 0.10
ESRX 140920P00055000 P 09/20/14 55.0 0.13 0.34
ESRX 140920P00057500 P 09/20/14 57.5 0.26 0.31
ESRX 140920P00060000 P 09/20/14 60.0 0.48 0.56
ESRX 140920P00062500 P 09/20/14 62.5 0.81 0.99
ESRX 140920P00065000 P 09/20/14 65.0 1.58 1.79
ESRX 140920P00067500 P 09/20/14 67.5 2.59 3.05
ESRX 140920P00070000 P 09/20/14 70.0 4.30 4.70
ESRX 140920P00072500 P 09/20/14 72.5 6.40 6.75
ESRX 140920P00075000 P 09/20/14 75.0 8.55 9.65
ESRX 140920P00077500 P 09/20/14 77.5 9.65 13.60
ESRX 140920P00080000 P 09/20/14 80.0 12.00 16.05
ESRX 141018C00050000 C 10/18/14 50.0 14.15 18.25
ESRX 141018C00055000 C 10/18/14 55.0 10.45 12.05
ESRX 141018C00057500 C 10/18/14 57.5 8.45 9.45
ESRX 141018C00060000 C 10/18/14 60.0 6.90 7.20
ESRX 141018C00062500 C 10/18/14 62.5 4.95 5.20
ESRX 141018C00065000 C 10/18/14 65.0 3.25 3.50
ESRX 141018C00067500 C 10/18/14 67.5 2.05 2.43
ESRX 141018C00070000 C 10/18/14 70.0 1.06 1.45
ESRX 141018C00072500 C 10/18/14 72.5 0.51 0.61
ESRX 141018C00075000 C 10/18/14 75.0 0.23 0.29
ESRX 141018P00050000 P 10/18/14 50.0 0.07 0.15
ESRX 141018P00055000 P 10/18/14 55.0 0.23 0.29
ESRX 141018P00057500 P 10/18/14 57.5 0.34 0.45
ESRX 141018P00060000 P 10/18/14 60.0 0.66 0.74
ESRX 141018P00062500 P 10/18/14 62.5 1.09 1.26
ESRX 141018P00065000 P 10/18/14 65.0 1.89 2.11
ESRX 141018P00067500 P 10/18/14 67.5 3.10 3.35
ESRX 141018P00070000 P 10/18/14 70.0 4.65 4.95
ESRX 141018P00072500 P 10/18/14 72.5 6.60 6.90
ESRX 141018P00075000 P 10/18/14 75.0 8.65 9.85
ESRX 141122C00045000 C 11/22/14 45.0 19.25 23.20
ESRX 141122C00047500 C 11/22/14 47.5 16.85 20.75
ESRX 141122C00050000 C 11/22/14 50.0 14.25 18.25
ESRX 141122C00055000 C 11/22/14 55.0 10.65 12.80
ESRX 141122C00057500 C 11/22/14 57.5 9.40 9.95
ESRX 141122C00060000 C 11/22/14 60.0 7.30 7.65
ESRX 141122C00062500 C 11/22/14 62.5 5.50 5.75
ESRX 141122C00065000 C 11/22/14 65.0 4.00 4.05
ESRX 141122C00067500 C 11/22/14 67.5 2.64 2.81
ESRX 141122C00070000 C 11/22/14 70.0 1.66 1.80
ESRX 141122C00072500 C 11/22/14 72.5 0.98 1.20
ESRX 141122C00075000 C 11/22/14 75.0 0.53 0.62
ESRX 141122C00077500 C 11/22/14 77.5 0.27 0.34
ESRX 141122C00080000 C 11/22/14 80.0 0.05 0.35
ESRX 141122C00082500 C 11/22/14 82.5 0.08 0.11
ESRX 141122C00085000 C 11/22/14 85.0 0.00 0.07
ESRX 141122C00090000 C 11/22/14 90.0 0.00 0.05
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.16
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.03
ESRX 141122P00045000 P 11/22/14 45.0 0.05 0.26
ESRX 141122P00047500 P 11/22/14 47.5 0.10 0.18
ESRX 141122P00050000 P 11/22/14 50.0 0.17 0.25
ESRX 141122P00055000 P 11/22/14 55.0 0.23 0.51
ESRX 141122P00057500 P 11/22/14 57.5 0.65 0.76
ESRX 141122P00060000 P 11/22/14 60.0 1.09 1.18
ESRX 141122P00062500 P 11/22/14 62.5 1.44 1.83
ESRX 141122P00065000 P 11/22/14 65.0 2.27 2.68
ESRX 141122P00067500 P 11/22/14 67.5 3.75 4.00
ESRX 141122P00070000 P 11/22/14 70.0 5.25 5.55
ESRX 141122P00072500 P 11/22/14 72.5 6.75 7.35
ESRX 141122P00075000 P 11/22/14 75.0 9.05 9.40
ESRX 141122P00077500 P 11/22/14 77.5 10.85 11.90
ESRX 141122P00080000 P 11/22/14 80.0 12.00 16.15
ESRX 141122P00082500 P 11/22/14 82.5 14.55 18.60
ESRX 141122P00085000 P 11/22/14 85.0 17.00 20.90
ESRX 141122P00090000 P 11/22/14 90.0 22.00 25.45
ESRX 141122P00095000 P 11/22/14 95.0 27.00 30.45
ESRX 141122P00100000 P 11/22/14 100.0 32.10 36.05
ESRX 150117C00027500 C 01/17/15 27.5 36.55 40.60
ESRX 150117C00030000 C 01/17/15 30.0 34.05 38.10
ESRX 150117C00032500 C 01/17/15 32.5 32.25 35.60
ESRX 150117C00035000 C 01/17/15 35.0 29.10 33.15
ESRX 150117C00037500 C 01/17/15 37.5 26.65 30.60
ESRX 150117C00040000 C 01/17/15 40.0 24.15 28.20
ESRX 150117C00042500 C 01/17/15 42.5 21.70 25.75
ESRX 150117C00045000 C 01/17/15 45.0 19.25 23.20
ESRX 150117C00047500 C 01/17/15 47.5 17.65 20.25
ESRX 150117C00050000 C 01/17/15 50.0 15.55 17.60
ESRX 150117C00052500 C 01/17/15 52.5 13.25 15.25
ESRX 150117C00055000 C 01/17/15 55.0 11.90 12.30
ESRX 150117C00057500 C 01/17/15 57.5 9.75 10.10
ESRX 150117C00060000 C 01/17/15 60.0 7.80 8.10
ESRX 150117C00062500 C 01/17/15 62.5 6.00 6.30
ESRX 150117C00065000 C 01/17/15 65.0 4.45 4.70
ESRX 150117C00067500 C 01/17/15 67.5 3.20 3.40
ESRX 150117C00070000 C 01/17/15 70.0 2.20 2.35
ESRX 150117C00072500 C 01/17/15 72.5 1.50 1.72
ESRX 150117C00075000 C 01/17/15 75.0 0.92 0.99
ESRX 150117C00077500 C 01/17/15 77.5 0.55 0.78
ESRX 150117C00080000 C 01/17/15 80.0 0.32 0.50
ESRX 150117C00082500 C 01/17/15 82.5 0.16 0.24
ESRX 150117C00085000 C 01/17/15 85.0 0.08 0.15
ESRX 150117C00087500 C 01/17/15 87.5 0.06 0.09
ESRX 150117C00090000 C 01/17/15 90.0 0.02 0.09
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.13
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.04
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.15
ESRX 150117C00110000 C 01/17/15 110.0 0.02 0.03
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.05
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.05
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.06
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.16
ESRX 150117P00037500 P 01/17/15 37.5 0.05 0.10
ESRX 150117P00040000 P 01/17/15 40.0 0.00 0.13
ESRX 150117P00042500 P 01/17/15 42.5 0.10 0.18
ESRX 150117P00045000 P 01/17/15 45.0 0.10 0.23
ESRX 150117P00047500 P 01/17/15 47.5 0.23 0.30
ESRX 150117P00050000 P 01/17/15 50.0 0.34 0.42
ESRX 150117P00052500 P 01/17/15 52.5 0.49 0.56
ESRX 150117P00055000 P 01/17/15 55.0 0.71 0.77
ESRX 150117P00057500 P 01/17/15 57.5 1.01 1.13
ESRX 150117P00060000 P 01/17/15 60.0 1.51 1.92
ESRX 150117P00062500 P 01/17/15 62.5 2.21 2.64
ESRX 150117P00065000 P 01/17/15 65.0 3.10 3.30
ESRX 150117P00067500 P 01/17/15 67.5 4.30 4.40
ESRX 150117P00070000 P 01/17/15 70.0 5.75 5.90
ESRX 150117P00072500 P 01/17/15 72.5 7.50 7.80
ESRX 150117P00075000 P 01/17/15 75.0 9.45 9.75
ESRX 150117P00077500 P 01/17/15 77.5 11.55 11.90
ESRX 150117P00080000 P 01/17/15 80.0 13.55 14.70
ESRX 150117P00082500 P 01/17/15 82.5 14.10 18.65
ESRX 150117P00085000 P 01/17/15 85.0 17.65 20.25
ESRX 150117P00087500 P 01/17/15 87.5 19.85 23.00
ESRX 150117P00090000 P 01/17/15 90.0 22.00 25.45
ESRX 150117P00095000 P 01/17/15 95.0 26.95 30.70
ESRX 150117P00100000 P 01/17/15 100.0 31.95 35.70
ESRX 150117P00105000 P 01/17/15 105.0 36.90 41.05
ESRX 150117P00110000 P 01/17/15 110.0 41.55 46.05
ESRX 150117P00115000 P 01/17/15 115.0 46.45 50.90
ESRX 150220C00035000 C 02/20/15 35.0 29.15 33.20
ESRX 150220C00037500 C 02/20/15 37.5 26.70 31.00
ESRX 150220C00040000 C 02/20/15 40.0 24.20 28.40
ESRX 150220C00042500 C 02/20/15 42.5 21.70 24.95
ESRX 150220C00045000 C 02/20/15 45.0 19.30 23.40
ESRX 150220C00047500 C 02/20/15 47.5 17.85 20.30
ESRX 150220C00050000 C 02/20/15 50.0 15.55 17.55
ESRX 150220C00055000 C 02/20/15 55.0 12.20 12.60
ESRX 150220C00057500 C 02/20/15 57.5 10.10 10.85
ESRX 150220C00060000 C 02/20/15 60.0 8.25 8.55
ESRX 150220C00062500 C 02/20/15 62.5 6.50 6.80
ESRX 150220C00065000 C 02/20/15 65.0 5.00 5.50
ESRX 150220C00067500 C 02/20/15 67.5 3.75 3.95
ESRX 150220C00070000 C 02/20/15 70.0 2.73 2.89
ESRX 150220C00072500 C 02/20/15 72.5 1.93 2.38
ESRX 150220C00075000 C 02/20/15 75.0 1.32 1.42
ESRX 150220C00077500 C 02/20/15 77.5 0.87 0.95
ESRX 150220C00080000 C 02/20/15 80.0 0.55 0.64
ESRX 150220C00085000 C 02/20/15 85.0 0.20 0.27
ESRX 150220C00090000 C 02/20/15 90.0 0.00 0.29
ESRX 150220C00095000 C 02/20/15 95.0 0.00 0.09
ESRX 150220C00100000 C 02/20/15 100.0 0.00 0.04
ESRX 150220P00035000 P 02/20/15 35.0 0.07 0.11
ESRX 150220P00037500 P 02/20/15 37.5 0.05 0.14
ESRX 150220P00040000 P 02/20/15 40.0 0.11 0.25
ESRX 150220P00042500 P 02/20/15 42.5 0.05 0.24
ESRX 150220P00045000 P 02/20/15 45.0 0.23 0.30
ESRX 150220P00047500 P 02/20/15 47.5 0.34 0.41
ESRX 150220P00050000 P 02/20/15 50.0 0.48 0.56
ESRX 150220P00055000 P 02/20/15 55.0 0.92 1.05
ESRX 150220P00057500 P 02/20/15 57.5 1.37 1.46
ESRX 150220P00060000 P 02/20/15 60.0 1.93 2.04
ESRX 150220P00062500 P 02/20/15 62.5 2.68 2.81
ESRX 150220P00065000 P 02/20/15 65.0 3.60 3.80
ESRX 150220P00067500 P 02/20/15 67.5 4.80 4.95
ESRX 150220P00070000 P 02/20/15 70.0 6.25 6.50
ESRX 150220P00072500 P 02/20/15 72.5 7.60 8.20
ESRX 150220P00075000 P 02/20/15 75.0 8.90 10.10
ESRX 150220P00077500 P 02/20/15 77.5 10.80 12.20
ESRX 150220P00080000 P 02/20/15 80.0 13.90 14.35
ESRX 150220P00085000 P 02/20/15 85.0 17.05 21.15
ESRX 150220P00090000 P 02/20/15 90.0 22.05 26.05
ESRX 150220P00095000 P 02/20/15 95.0 27.00 31.05
ESRX 150220P00100000 P 02/20/15 100.0 31.90 36.05
ESRX 160115C00035000 C 01/15/16 35.0 29.55 34.35
ESRX 160115C00037500 C 01/15/16 37.5 27.15 31.95
ESRX 160115C00040000 C 01/15/16 40.0 25.00 29.70
ESRX 160115C00042500 C 01/15/16 42.5 22.60 27.40
ESRX 160115C00045000 C 01/15/16 45.0 20.40 23.85
ESRX 160115C00047500 C 01/15/16 47.5 20.35 21.05
ESRX 160115C00050000 C 01/15/16 50.0 18.25 19.20
ESRX 160115C00055000 C 01/15/16 55.0 14.40 15.00
ESRX 160115C00057500 C 01/15/16 57.5 12.60 13.20
ESRX 160115C00060000 C 01/15/16 60.0 11.20 11.55
ESRX 160115C00062500 C 01/15/16 62.5 9.70 10.00
ESRX 160115C00065000 C 01/15/16 65.0 8.30 8.65
ESRX 160115C00067500 C 01/15/16 67.5 7.05 7.35
ESRX 160115C00070000 C 01/15/16 70.0 5.95 6.25
ESRX 160115C00072500 C 01/15/16 72.5 5.00 5.25
ESRX 160115C00075000 C 01/15/16 75.0 4.15 4.40
ESRX 160115C00077500 C 01/15/16 77.5 3.40 3.65
ESRX 160115C00080000 C 01/15/16 80.0 2.82 2.98
ESRX 160115C00082500 C 01/15/16 82.5 2.30 2.45
ESRX 160115C00085000 C 01/15/16 85.0 1.87 2.00
ESRX 160115C00087500 C 01/15/16 87.5 1.08 2.10
ESRX 160115C00090000 C 01/15/16 90.0 1.21 1.33
ESRX 160115C00095000 C 01/15/16 95.0 0.79 0.89
ESRX 160115C00100000 C 01/15/16 100.0 0.50 0.59
ESRX 160115C00105000 C 01/15/16 105.0 0.31 0.40
ESRX 160115C00110000 C 01/15/16 110.0 0.19 0.56
ESRX 160115C00115000 C 01/15/16 115.0 0.12 0.20
ESRX 160115P00035000 P 01/15/16 35.0 0.38 0.49
ESRX 160115P00037500 P 01/15/16 37.5 0.51 0.64
ESRX 160115P00040000 P 01/15/16 40.0 0.68 0.78
ESRX 160115P00042500 P 01/15/16 42.5 0.89 0.99
ESRX 160115P00045000 P 01/15/16 45.0 1.16 1.30
ESRX 160115P00047500 P 01/15/16 47.5 1.49 1.59
ESRX 160115P00050000 P 01/15/16 50.0 1.90 1.98
ESRX 160115P00055000 P 01/15/16 55.0 2.99 3.15
ESRX 160115P00057500 P 01/15/16 57.5 3.65 3.85
ESRX 160115P00060000 P 01/15/16 60.0 4.50 4.70
ESRX 160115P00062500 P 01/15/16 62.5 5.45 5.55
ESRX 160115P00065000 P 01/15/16 65.0 6.55 6.75
ESRX 160115P00067500 P 01/15/16 67.5 7.75 7.95
ESRX 160115P00070000 P 01/15/16 70.0 9.15 9.35
ESRX 160115P00072500 P 01/15/16 72.5 10.65 10.90
ESRX 160115P00075000 P 01/15/16 75.0 12.30 12.55
ESRX 160115P00077500 P 01/15/16 77.5 14.05 14.35
ESRX 160115P00080000 P 01/15/16 80.0 15.90 16.25
ESRX 160115P00082500 P 01/15/16 82.5 17.80 18.25
ESRX 160115P00085000 P 01/15/16 85.0 19.95 20.35
ESRX 160115P00087500 P 01/15/16 87.5 21.75 22.85
ESRX 160115P00090000 P 01/15/16 90.0 24.30 24.75
ESRX 160115P00095000 P 01/15/16 95.0 27.05 31.55
ESRX 160115P00100000 P 01/15/16 100.0 31.60 36.40
ESRX 160115P00105000 P 01/15/16 105.0 36.60 41.25
ESRX 160115P00110000 P 01/15/16 110.0 41.50 46.30
ESRX 160115P00115000 P 01/15/16 115.0 46.50 51.30

OPRA data is delayed 15 minutes.