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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-16)Premium Content

Express Scripts Holding Company (ESRX)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170303C00055000 C 03/03/17 55.0 14.50 18.20
ESRX 170303C00057500 C 03/03/17 57.5 12.00 15.60
ESRX 170303C00060000 C 03/03/17 60.0 9.40 13.40
ESRX 170303C00061500 C 03/03/17 61.5 8.05 11.70
ESRX 170303C00062000 C 03/03/17 62.0 7.50 11.10
ESRX 170303C00063000 C 03/03/17 63.0 6.70 10.00
ESRX 170303C00063500 C 03/03/17 63.5 6.35 9.10
ESRX 170303C00064000 C 03/03/17 64.0 5.75 8.60
ESRX 170303C00064500 C 03/03/17 64.5 5.20 8.40
ESRX 170303C00065000 C 03/03/17 65.0 4.90 7.00
ESRX 170303C00065500 C 03/03/17 65.5 4.25 7.00
ESRX 170303C00066000 C 03/03/17 66.0 3.40 6.80
ESRX 170303C00066500 C 03/03/17 66.5 3.35 5.90
ESRX 170303C00067000 C 03/03/17 67.0 2.54 5.75
ESRX 170303C00067500 C 03/03/17 67.5 2.59 4.75
ESRX 170303C00068000 C 03/03/17 68.0 2.98 3.95
ESRX 170303C00068500 C 03/03/17 68.5 2.22 3.95
ESRX 170303C00069000 C 03/03/17 69.0 2.11 3.05
ESRX 170303C00069500 C 03/03/17 69.5 1.75 2.70
ESRX 170303C00070000 C 03/03/17 70.0 1.61 1.92
ESRX 170303C00070500 C 03/03/17 70.5 1.23 1.49
ESRX 170303C00071000 C 03/03/17 71.0 0.98 1.13
ESRX 170303C00071500 C 03/03/17 71.5 0.69 0.80
ESRX 170303C00072000 C 03/03/17 72.0 0.45 0.57
ESRX 170303C00072500 C 03/03/17 72.5 0.29 0.37
ESRX 170303C00073000 C 03/03/17 73.0 0.17 0.24
ESRX 170303C00073500 C 03/03/17 73.5 0.08 0.15
ESRX 170303C00074000 C 03/03/17 74.0 0.00 0.37
ESRX 170303C00074500 C 03/03/17 74.5 0.00 0.48
ESRX 170303C00075000 C 03/03/17 75.0 0.00 0.26
ESRX 170303C00075500 C 03/03/17 75.5 0.00 1.58
ESRX 170303C00076000 C 03/03/17 76.0 0.00 0.49
ESRX 170303C00076500 C 03/03/17 76.5 0.00 0.47
ESRX 170303C00077000 C 03/03/17 77.0 0.00 0.47
ESRX 170303C00077500 C 03/03/17 77.5 0.00 0.49
ESRX 170303C00078000 C 03/03/17 78.0 0.00 0.50
ESRX 170303C00078500 C 03/03/17 78.5 0.00 0.47
ESRX 170303C00079000 C 03/03/17 79.0 0.00 0.44
ESRX 170303C00080000 C 03/03/17 80.0 0.00 0.47
ESRX 170303C00082500 C 03/03/17 82.5 0.00 0.48
ESRX 170303C00085000 C 03/03/17 85.0 0.00 0.45
ESRX 170303P00055000 P 03/03/17 55.0 0.00 0.34
ESRX 170303P00057500 P 03/03/17 57.5 0.00 0.76
ESRX 170303P00060000 P 03/03/17 60.0 0.00 0.08
ESRX 170303P00061500 P 03/03/17 61.5 0.00 0.46
ESRX 170303P00062000 P 03/03/17 62.0 0.00 0.47
ESRX 170303P00063000 P 03/03/17 63.0 0.00 0.49
ESRX 170303P00063500 P 03/03/17 63.5 0.00 0.47
ESRX 170303P00064000 P 03/03/17 64.0 0.00 0.40
ESRX 170303P00064500 P 03/03/17 64.5 0.00 0.49
ESRX 170303P00065000 P 03/03/17 65.0 0.00 0.20
ESRX 170303P00065500 P 03/03/17 65.5 0.00 0.48
ESRX 170303P00066000 P 03/03/17 66.0 0.03 0.39
ESRX 170303P00066500 P 03/03/17 66.5 0.00 0.46
ESRX 170303P00067000 P 03/03/17 67.0 0.00 0.44
ESRX 170303P00067500 P 03/03/17 67.5 0.00 0.24
ESRX 170303P00068000 P 03/03/17 68.0 0.01 0.10
ESRX 170303P00068500 P 03/03/17 68.5 0.04 0.14
ESRX 170303P00069000 P 03/03/17 69.0 0.07 0.18
ESRX 170303P00069500 P 03/03/17 69.5 0.13 0.20
ESRX 170303P00070000 P 03/03/17 70.0 0.21 0.29
ESRX 170303P00070500 P 03/03/17 70.5 0.32 0.41
ESRX 170303P00071000 P 03/03/17 71.0 0.47 0.58
ESRX 170303P00071500 P 03/03/17 71.5 0.66 0.78
ESRX 170303P00072000 P 03/03/17 72.0 0.91 1.09
ESRX 170303P00072500 P 03/03/17 72.5 1.19 1.71
ESRX 170303P00073000 P 03/03/17 73.0 0.62 2.16
ESRX 170303P00073500 P 03/03/17 73.5 0.99 3.85
ESRX 170303P00074000 P 03/03/17 74.0 1.76 4.65
ESRX 170303P00074500 P 03/03/17 74.5 1.81 4.95
ESRX 170303P00075000 P 03/03/17 75.0 2.20 5.30
ESRX 170303P00075500 P 03/03/17 75.5 2.71 5.90
ESRX 170303P00076000 P 03/03/17 76.0 3.35 6.10
ESRX 170303P00076500 P 03/03/17 76.5 4.05 6.75
ESRX 170303P00077000 P 03/03/17 77.0 3.90 6.95
ESRX 170303P00077500 P 03/03/17 77.5 4.40 7.85
ESRX 170303P00078000 P 03/03/17 78.0 5.10 7.95
ESRX 170303P00078500 P 03/03/17 78.5 5.45 8.90
ESRX 170303P00079000 P 03/03/17 79.0 6.00 9.35
ESRX 170303P00080000 P 03/03/17 80.0 7.00 10.35
ESRX 170303P00082500 P 03/03/17 82.5 9.45 12.80
ESRX 170303P00085000 P 03/03/17 85.0 12.00 15.30
ESRX 170310C00055000 C 03/10/17 55.0 14.45 18.10
ESRX 170310C00057500 C 03/10/17 57.5 12.35 15.60
ESRX 170310C00060000 C 03/10/17 60.0 9.85 12.80
ESRX 170310C00061500 C 03/10/17 61.5 8.20 11.65
ESRX 170310C00062000 C 03/10/17 62.0 7.70 11.15
ESRX 170310C00063000 C 03/10/17 63.0 6.65 9.90
ESRX 170310C00063500 C 03/10/17 63.5 6.25 9.25
ESRX 170310C00064000 C 03/10/17 64.0 5.75 8.50
ESRX 170310C00064500 C 03/10/17 64.5 5.30 8.50
ESRX 170310C00065000 C 03/10/17 65.0 4.70 7.65
ESRX 170310C00065500 C 03/10/17 65.5 4.40 7.00
ESRX 170310C00066000 C 03/10/17 66.0 3.85 6.40
ESRX 170310C00066500 C 03/10/17 66.5 4.20 6.75
ESRX 170310C00067000 C 03/10/17 67.0 3.75 5.90
ESRX 170310C00067500 C 03/10/17 67.5 3.35 5.05
ESRX 170310C00068000 C 03/10/17 68.0 2.88 4.10
ESRX 170310C00068500 C 03/10/17 68.5 2.90 3.90
ESRX 170310C00069000 C 03/10/17 69.0 2.61 3.60
ESRX 170310C00069500 C 03/10/17 69.5 1.71 2.99
ESRX 170310C00070000 C 03/10/17 70.0 1.64 2.18
ESRX 170310C00070500 C 03/10/17 70.5 1.65 1.82
ESRX 170310C00071000 C 03/10/17 71.0 1.35 1.48
ESRX 170310C00071500 C 03/10/17 71.5 1.06 1.15
ESRX 170310C00072000 C 03/10/17 72.0 0.81 0.91
ESRX 170310C00072500 C 03/10/17 72.5 0.59 0.70
ESRX 170310C00073000 C 03/10/17 73.0 0.43 0.51
ESRX 170310C00073500 C 03/10/17 73.5 0.30 0.37
ESRX 170310C00074000 C 03/10/17 74.0 0.20 0.28
ESRX 170310C00074500 C 03/10/17 74.5 0.13 0.23
ESRX 170310C00075000 C 03/10/17 75.0 0.00 0.25
ESRX 170310C00075500 C 03/10/17 75.5 0.01 0.34
ESRX 170310C00076000 C 03/10/17 76.0 0.00 0.50
ESRX 170310C00076500 C 03/10/17 76.5 0.00 0.48
ESRX 170310C00077000 C 03/10/17 77.0 0.00 0.95
ESRX 170310C00080000 C 03/10/17 80.0 0.00 0.95
ESRX 170310C00082500 C 03/10/17 82.5 0.00 0.45
ESRX 170310P00055000 P 03/10/17 55.0 0.00 0.47
ESRX 170310P00057500 P 03/10/17 57.5 0.00 0.49
ESRX 170310P00060000 P 03/10/17 60.0 0.00 0.50
ESRX 170310P00061500 P 03/10/17 61.5 0.00 0.49
ESRX 170310P00062000 P 03/10/17 62.0 0.00 0.31
ESRX 170310P00063000 P 03/10/17 63.0 0.00 0.49
ESRX 170310P00063500 P 03/10/17 63.5 0.00 0.49
ESRX 170310P00064000 P 03/10/17 64.0 0.00 0.49
ESRX 170310P00064500 P 03/10/17 64.5 0.01 0.44
ESRX 170310P00065000 P 03/10/17 65.0 0.03 0.43
ESRX 170310P00065500 P 03/10/17 65.5 0.10 0.33
ESRX 170310P00066000 P 03/10/17 66.0 0.12 0.30
ESRX 170310P00066500 P 03/10/17 66.5 0.14 0.25
ESRX 170310P00067000 P 03/10/17 67.0 0.17 0.25
ESRX 170310P00067500 P 03/10/17 67.5 0.18 0.28
ESRX 170310P00068000 P 03/10/17 68.0 0.17 0.26
ESRX 170310P00068500 P 03/10/17 68.5 0.19 0.33
ESRX 170310P00069000 P 03/10/17 69.0 0.33 0.39
ESRX 170310P00069500 P 03/10/17 69.5 0.40 0.47
ESRX 170310P00070000 P 03/10/17 70.0 0.51 0.59
ESRX 170310P00070500 P 03/10/17 70.5 0.62 0.75
ESRX 170310P00071000 P 03/10/17 71.0 0.80 0.93
ESRX 170310P00071500 P 03/10/17 71.5 1.02 1.14
ESRX 170310P00072000 P 03/10/17 72.0 1.23 1.40
ESRX 170310P00072500 P 03/10/17 72.5 1.52 1.73
ESRX 170310P00073000 P 03/10/17 73.0 1.48 2.75
ESRX 170310P00073500 P 03/10/17 73.5 1.14 3.05
ESRX 170310P00074000 P 03/10/17 74.0 2.00 2.88
ESRX 170310P00074500 P 03/10/17 74.5 2.53 4.30
ESRX 170310P00075000 P 03/10/17 75.0 2.46 4.55
ESRX 170310P00075500 P 03/10/17 75.5 2.78 5.90
ESRX 170310P00076000 P 03/10/17 76.0 3.20 6.45
ESRX 170310P00076500 P 03/10/17 76.5 3.60 6.85
ESRX 170310P00077000 P 03/10/17 77.0 4.25 7.35
ESRX 170310P00080000 P 03/10/17 80.0 7.25 10.35
ESRX 170310P00082500 P 03/10/17 82.5 9.45 12.80
ESRX 170317C00037500 C 03/17/17 37.5 31.95 35.40
ESRX 170317C00040000 C 03/17/17 40.0 29.50 33.00
ESRX 170317C00042500 C 03/17/17 42.5 27.15 30.60
ESRX 170317C00045000 C 03/17/17 45.0 24.50 28.10
ESRX 170317C00047500 C 03/17/17 47.5 22.00 25.30
ESRX 170317C00050000 C 03/17/17 50.0 19.45 22.85
ESRX 170317C00055000 C 03/17/17 55.0 15.00 17.85
ESRX 170317C00055500 C 03/17/17 55.5 14.15 17.55
ESRX 170317C00056000 C 03/17/17 56.0 13.60 17.15
ESRX 170317C00056500 C 03/17/17 56.5 13.05 16.35
ESRX 170317C00057000 C 03/17/17 57.0 12.65 15.85
ESRX 170317C00057500 C 03/17/17 57.5 12.45 14.90
ESRX 170317C00058000 C 03/17/17 58.0 12.25 14.25
ESRX 170317C00058500 C 03/17/17 58.5 11.30 13.90
ESRX 170317C00059000 C 03/17/17 59.0 10.65 13.40
ESRX 170317C00059500 C 03/17/17 59.5 10.45 12.85
ESRX 170317C00060000 C 03/17/17 60.0 9.95 12.35
ESRX 170317C00060500 C 03/17/17 60.5 9.05 11.90
ESRX 170317C00061000 C 03/17/17 61.0 8.60 11.45
ESRX 170317C00061500 C 03/17/17 61.5 8.45 11.05
ESRX 170317C00062000 C 03/17/17 62.0 8.20 10.50
ESRX 170317C00062500 C 03/17/17 62.5 8.65 9.60
ESRX 170317C00063000 C 03/17/17 63.0 7.60 9.40
ESRX 170317C00063500 C 03/17/17 63.5 7.05 8.95
ESRX 170317C00064000 C 03/17/17 64.0 6.70 8.65
ESRX 170317C00064500 C 03/17/17 64.5 5.65 8.70
ESRX 170317C00065000 C 03/17/17 65.0 6.35 7.00
ESRX 170317C00065500 C 03/17/17 65.5 5.25 6.60
ESRX 170317C00066000 C 03/17/17 66.0 4.80 6.10
ESRX 170317C00066500 C 03/17/17 66.5 4.40 5.60
ESRX 170317C00067000 C 03/17/17 67.0 4.00 5.60
ESRX 170317C00067500 C 03/17/17 67.5 3.90 4.95
ESRX 170317C00068000 C 03/17/17 68.0 3.50 4.05
ESRX 170317C00068500 C 03/17/17 68.5 3.20 4.10
ESRX 170317C00069000 C 03/17/17 69.0 2.77 3.20
ESRX 170317C00069500 C 03/17/17 69.5 2.58 2.92
ESRX 170317C00070000 C 03/17/17 70.0 2.27 2.42
ESRX 170317C00070500 C 03/17/17 70.5 1.91 2.03
ESRX 170317C00071000 C 03/17/17 71.0 1.59 1.73
ESRX 170317C00071500 C 03/17/17 71.5 1.31 1.43
ESRX 170317C00072000 C 03/17/17 72.0 1.05 1.16
ESRX 170317C00072500 C 03/17/17 72.5 0.83 0.93
ESRX 170317C00073000 C 03/17/17 73.0 0.66 0.73
ESRX 170317C00073500 C 03/17/17 73.5 0.50 0.57
ESRX 170317C00074000 C 03/17/17 74.0 0.38 0.44
ESRX 170317C00074500 C 03/17/17 74.5 0.28 0.37
ESRX 170317C00075000 C 03/17/17 75.0 0.19 0.26
ESRX 170317C00075500 C 03/17/17 75.5 0.12 0.20
ESRX 170317C00076000 C 03/17/17 76.0 0.06 0.29
ESRX 170317C00076500 C 03/17/17 76.5 0.00 0.46
ESRX 170317C00077000 C 03/17/17 77.0 0.00 0.48
ESRX 170317C00077500 C 03/17/17 77.5 0.01 0.09
ESRX 170317C00078000 C 03/17/17 78.0 0.00 0.49
ESRX 170317C00078500 C 03/17/17 78.5 0.00 0.49
ESRX 170317C00079000 C 03/17/17 79.0 0.00 0.48
ESRX 170317C00079500 C 03/17/17 79.5 0.00 0.47
ESRX 170317C00080000 C 03/17/17 80.0 0.00 0.10
ESRX 170317C00080500 C 03/17/17 80.5 0.00 0.48
ESRX 170317C00081000 C 03/17/17 81.0 0.00 0.46
ESRX 170317C00081500 C 03/17/17 81.5 0.00 0.46
ESRX 170317C00082000 C 03/17/17 82.0 0.00 0.47
ESRX 170317C00082500 C 03/17/17 82.5 0.00 0.47
ESRX 170317C00083000 C 03/17/17 83.0 0.00 0.46
ESRX 170317C00084000 C 03/17/17 84.0 0.00 0.46
ESRX 170317C00085000 C 03/17/17 85.0 0.00 0.18
ESRX 170317C00086000 C 03/17/17 86.0 0.00 0.45
ESRX 170317C00087500 C 03/17/17 87.5 0.00 0.46
ESRX 170317C00090000 C 03/17/17 90.0 0.00 0.46
ESRX 170317C00092500 C 03/17/17 92.5 0.00 0.47
ESRX 170317C00095000 C 03/17/17 95.0 0.00 0.47
ESRX 170317C00100000 C 03/17/17 100.0 0.00 0.47
ESRX 170317C00105000 C 03/17/17 105.0 0.00 0.44
ESRX 170317P00037500 P 03/17/17 37.5 0.00 0.45
ESRX 170317P00040000 P 03/17/17 40.0 0.00 0.46
ESRX 170317P00042500 P 03/17/17 42.5 0.00 0.45
ESRX 170317P00045000 P 03/17/17 45.0 0.00 0.32
ESRX 170317P00047500 P 03/17/17 47.5 0.00 0.87
ESRX 170317P00050000 P 03/17/17 50.0 0.00 0.12
ESRX 170317P00055000 P 03/17/17 55.0 0.00 0.10
ESRX 170317P00055500 P 03/17/17 55.5 0.00 0.48
ESRX 170317P00056000 P 03/17/17 56.0 0.00 0.40
ESRX 170317P00056500 P 03/17/17 56.5 0.00 0.40
ESRX 170317P00057000 P 03/17/17 57.0 0.00 0.38
ESRX 170317P00057500 P 03/17/17 57.5 0.00 0.39
ESRX 170317P00058000 P 03/17/17 58.0 0.00 0.49
ESRX 170317P00058500 P 03/17/17 58.5 0.00 0.48
ESRX 170317P00059000 P 03/17/17 59.0 0.00 0.50
ESRX 170317P00059500 P 03/17/17 59.5 0.00 0.42
ESRX 170317P00060000 P 03/17/17 60.0 0.05 0.13
ESRX 170317P00060500 P 03/17/17 60.5 0.01 0.42
ESRX 170317P00061000 P 03/17/17 61.0 0.00 0.42
ESRX 170317P00061500 P 03/17/17 61.5 0.00 0.44
ESRX 170317P00062000 P 03/17/17 62.0 0.05 0.24
ESRX 170317P00062500 P 03/17/17 62.5 0.07 0.15
ESRX 170317P00063000 P 03/17/17 63.0 0.04 0.39
ESRX 170317P00063500 P 03/17/17 63.5 0.06 0.42
ESRX 170317P00064000 P 03/17/17 64.0 0.09 0.37
ESRX 170317P00064500 P 03/17/17 64.5 0.11 0.36
ESRX 170317P00065000 P 03/17/17 65.0 0.16 0.28
ESRX 170317P00065500 P 03/17/17 65.5 0.17 0.27
ESRX 170317P00066000 P 03/17/17 66.0 0.21 0.28
ESRX 170317P00066500 P 03/17/17 66.5 0.23 0.28
ESRX 170317P00067000 P 03/17/17 67.0 0.27 0.32
ESRX 170317P00067500 P 03/17/17 67.5 0.30 0.37
ESRX 170317P00068000 P 03/17/17 68.0 0.37 0.41
ESRX 170317P00068500 P 03/17/17 68.5 0.43 0.48
ESRX 170317P00069000 P 03/17/17 69.0 0.52 0.57
ESRX 170317P00069500 P 03/17/17 69.5 0.59 0.68
ESRX 170317P00070000 P 03/17/17 70.0 0.74 0.82
ESRX 170317P00070500 P 03/17/17 70.5 0.86 1.00
ESRX 170317P00071000 P 03/17/17 71.0 1.05 1.19
ESRX 170317P00071500 P 03/17/17 71.5 1.27 1.39
ESRX 170317P00072000 P 03/17/17 72.0 1.49 1.64
ESRX 170317P00072500 P 03/17/17 72.5 1.77 1.94
ESRX 170317P00073000 P 03/17/17 73.0 2.08 2.22
ESRX 170317P00073500 P 03/17/17 73.5 1.84 3.35
ESRX 170317P00074000 P 03/17/17 74.0 2.42 3.50
ESRX 170317P00074500 P 03/17/17 74.5 2.57 4.10
ESRX 170317P00075000 P 03/17/17 75.0 3.55 3.90
ESRX 170317P00075500 P 03/17/17 75.5 2.93 4.85
ESRX 170317P00076000 P 03/17/17 76.0 3.65 5.50
ESRX 170317P00076500 P 03/17/17 76.5 4.65 6.05
ESRX 170317P00077000 P 03/17/17 77.0 4.70 6.35
ESRX 170317P00077500 P 03/17/17 77.5 4.85 6.35
ESRX 170317P00078000 P 03/17/17 78.0 5.70 7.40
ESRX 170317P00078500 P 03/17/17 78.5 6.25 7.95
ESRX 170317P00079000 P 03/17/17 79.0 6.85 8.45
ESRX 170317P00079500 P 03/17/17 79.5 6.40 9.90
ESRX 170317P00080000 P 03/17/17 80.0 6.85 10.40
ESRX 170317P00080500 P 03/17/17 80.5 7.45 10.85
ESRX 170317P00081000 P 03/17/17 81.0 7.80 11.40
ESRX 170317P00081500 P 03/17/17 81.5 8.35 11.90
ESRX 170317P00082000 P 03/17/17 82.0 9.00 12.30
ESRX 170317P00082500 P 03/17/17 82.5 9.35 12.90
ESRX 170317P00083000 P 03/17/17 83.0 10.05 13.25
ESRX 170317P00084000 P 03/17/17 84.0 10.90 14.40
ESRX 170317P00085000 P 03/17/17 85.0 11.95 15.35
ESRX 170317P00086000 P 03/17/17 86.0 12.90 16.40
ESRX 170317P00087500 P 03/17/17 87.5 14.35 17.95
ESRX 170317P00090000 P 03/17/17 90.0 16.95 20.40
ESRX 170317P00092500 P 03/17/17 92.5 19.35 22.85
ESRX 170317P00095000 P 03/17/17 95.0 21.80 25.70
ESRX 170317P00100000 P 03/17/17 100.0 26.95 30.25
ESRX 170317P00105000 P 03/17/17 105.0 31.85 35.35
ESRX 170324C00045000 C 03/24/17 45.0 24.35 28.20
ESRX 170324C00050000 C 03/24/17 50.0 19.55 23.15
ESRX 170324C00055000 C 03/24/17 55.0 14.45 18.20
ESRX 170324C00057500 C 03/24/17 57.5 12.05 15.30
ESRX 170324C00060000 C 03/24/17 60.0 9.70 12.70
ESRX 170324C00061500 C 03/24/17 61.5 8.15 11.40
ESRX 170324C00062000 C 03/24/17 62.0 8.05 11.15
ESRX 170324C00062500 C 03/24/17 62.5 7.25 10.55
ESRX 170324C00063000 C 03/24/17 63.0 6.85 10.00
ESRX 170324C00063500 C 03/24/17 63.5 6.10 9.60
ESRX 170324C00064000 C 03/24/17 64.0 5.65 8.65
ESRX 170324C00064500 C 03/24/17 64.5 6.35 9.00
ESRX 170324C00065000 C 03/24/17 65.0 5.80 8.20
ESRX 170324C00065500 C 03/24/17 65.5 5.40 6.70
ESRX 170324C00066000 C 03/24/17 66.0 3.95 6.65
ESRX 170324C00066500 C 03/24/17 66.5 4.00 5.95
ESRX 170324C00067000 C 03/24/17 67.0 2.92 5.95
ESRX 170324C00067500 C 03/24/17 67.5 3.75 5.20
ESRX 170324C00068000 C 03/24/17 68.0 3.35 4.50
ESRX 170324C00068500 C 03/24/17 68.5 3.30 4.10
ESRX 170324C00069000 C 03/24/17 69.0 2.54 3.70
ESRX 170324C00069500 C 03/24/17 69.5 2.76 3.10
ESRX 170324C00070000 C 03/24/17 70.0 2.43 2.61
ESRX 170324C00070500 C 03/24/17 70.5 2.08 2.29
ESRX 170324C00071000 C 03/24/17 71.0 1.77 1.97
ESRX 170324C00071500 C 03/24/17 71.5 1.52 1.70
ESRX 170324C00072000 C 03/24/17 72.0 1.25 1.43
ESRX 170324C00072500 C 03/24/17 72.5 1.02 1.17
ESRX 170324C00073000 C 03/24/17 73.0 0.84 0.96
ESRX 170324C00073500 C 03/24/17 73.5 0.66 0.78
ESRX 170324C00074000 C 03/24/17 74.0 0.52 0.62
ESRX 170324C00074500 C 03/24/17 74.5 0.40 0.49
ESRX 170324C00075000 C 03/24/17 75.0 0.30 0.39
ESRX 170324C00075500 C 03/24/17 75.5 0.20 0.32
ESRX 170324C00076500 C 03/24/17 76.5 0.05 0.41
ESRX 170324C00077000 C 03/24/17 77.0 0.00 0.47
ESRX 170324C00077500 C 03/24/17 77.5 0.00 0.47
ESRX 170324C00080000 C 03/24/17 80.0 0.00 0.47
ESRX 170324C00082500 C 03/24/17 82.5 0.00 0.47
ESRX 170324P00045000 P 03/24/17 45.0 0.00 0.33
ESRX 170324P00050000 P 03/24/17 50.0 0.00 0.47
ESRX 170324P00055000 P 03/24/17 55.0 0.00 0.34
ESRX 170324P00057500 P 03/24/17 57.5 0.00 0.49
ESRX 170324P00060000 P 03/24/17 60.0 0.00 0.49
ESRX 170324P00061500 P 03/24/17 61.5 0.05 0.42
ESRX 170324P00062000 P 03/24/17 62.0 0.06 0.45
ESRX 170324P00062500 P 03/24/17 62.5 0.08 0.44
ESRX 170324P00063000 P 03/24/17 63.0 0.12 0.40
ESRX 170324P00063500 P 03/24/17 63.5 0.13 0.37
ESRX 170324P00064000 P 03/24/17 64.0 0.17 0.30
ESRX 170324P00064500 P 03/24/17 64.5 0.18 0.28
ESRX 170324P00065000 P 03/24/17 65.0 0.13 0.32
ESRX 170324P00065500 P 03/24/17 65.5 0.17 0.33
ESRX 170324P00066000 P 03/24/17 66.0 0.19 0.36
ESRX 170324P00066500 P 03/24/17 66.5 0.25 0.40
ESRX 170324P00067000 P 03/24/17 67.0 0.37 0.45
ESRX 170324P00067500 P 03/24/17 67.5 0.44 0.50
ESRX 170324P00068000 P 03/24/17 68.0 0.42 0.57
ESRX 170324P00068500 P 03/24/17 68.5 0.53 0.65
ESRX 170324P00069000 P 03/24/17 69.0 0.69 0.75
ESRX 170324P00069500 P 03/24/17 69.5 0.75 0.88
ESRX 170324P00070000 P 03/24/17 70.0 0.90 1.02
ESRX 170324P00070500 P 03/24/17 70.5 1.07 1.19
ESRX 170324P00071000 P 03/24/17 71.0 1.26 1.41
ESRX 170324P00071500 P 03/24/17 71.5 1.49 1.63
ESRX 170324P00072000 P 03/24/17 72.0 1.70 1.90
ESRX 170324P00072500 P 03/24/17 72.5 1.95 2.17
ESRX 170324P00073000 P 03/24/17 73.0 2.22 2.49
ESRX 170324P00073500 P 03/24/17 73.5 2.48 3.35
ESRX 170324P00074000 P 03/24/17 74.0 2.72 3.90
ESRX 170324P00074500 P 03/24/17 74.5 2.75 4.20
ESRX 170324P00075000 P 03/24/17 75.0 2.64 4.60
ESRX 170324P00075500 P 03/24/17 75.5 3.55 5.15
ESRX 170324P00076500 P 03/24/17 76.5 3.85 6.75
ESRX 170324P00077000 P 03/24/17 77.0 4.25 7.35
ESRX 170324P00077500 P 03/24/17 77.5 4.85 8.00
ESRX 170324P00080000 P 03/24/17 80.0 7.20 10.45
ESRX 170324P00082500 P 03/24/17 82.5 9.40 12.90
ESRX 170331C00050000 C 03/31/17 50.0 19.40 23.05
ESRX 170331C00055000 C 03/31/17 55.0 14.55 18.15
ESRX 170331C00060000 C 03/31/17 60.0 9.80 12.85
ESRX 170331C00061000 C 03/31/17 61.0 9.05 11.90
ESRX 170331C00061500 C 03/31/17 61.5 8.50 11.35
ESRX 170331C00062000 C 03/31/17 62.0 8.00 10.85
ESRX 170331C00062500 C 03/31/17 62.5 7.30 10.10
ESRX 170331C00063000 C 03/31/17 63.0 6.95 9.70
ESRX 170331C00063500 C 03/31/17 63.5 6.20 9.10
ESRX 170331C00064000 C 03/31/17 64.0 6.90 9.00
ESRX 170331C00064500 C 03/31/17 64.5 5.35 8.30
ESRX 170331C00065000 C 03/31/17 65.0 5.90 7.60
ESRX 170331C00065500 C 03/31/17 65.5 5.45 6.90
ESRX 170331C00066000 C 03/31/17 66.0 4.65 6.35
ESRX 170331C00066500 C 03/31/17 66.5 4.60 5.95
ESRX 170331C00067000 C 03/31/17 67.0 3.85 6.55
ESRX 170331C00067500 C 03/31/17 67.5 3.55 6.10
ESRX 170331C00068000 C 03/31/17 68.0 3.75 5.00
ESRX 170331C00068500 C 03/31/17 68.5 3.50 4.55
ESRX 170331C00069000 C 03/31/17 69.0 3.20 3.70
ESRX 170331C00069500 C 03/31/17 69.5 2.98 3.30
ESRX 170331C00070000 C 03/31/17 70.0 2.65 2.85
ESRX 170331C00070500 C 03/31/17 70.5 2.35 2.51
ESRX 170331C00071000 C 03/31/17 71.0 2.01 2.21
ESRX 170331C00071500 C 03/31/17 71.5 1.76 1.91
ESRX 170331C00072000 C 03/31/17 72.0 1.49 1.65
ESRX 170331C00072500 C 03/31/17 72.5 1.27 1.41
ESRX 170331C00073000 C 03/31/17 73.0 1.06 1.18
ESRX 170331C00073500 C 03/31/17 73.5 0.85 0.98
ESRX 170331C00074000 C 03/31/17 74.0 0.69 0.80
ESRX 170331C00074500 C 03/31/17 74.5 0.54 0.66
ESRX 170331C00075000 C 03/31/17 75.0 0.43 0.53
ESRX 170331C00075500 C 03/31/17 75.5 0.32 0.44
ESRX 170331P00050000 P 03/31/17 50.0 0.00 0.49
ESRX 170331P00055000 P 03/31/17 55.0 0.01 0.34
ESRX 170331P00060000 P 03/31/17 60.0 0.04 0.48
ESRX 170331P00061000 P 03/31/17 61.0 0.08 0.43
ESRX 170331P00061500 P 03/31/17 61.5 0.12 0.43
ESRX 170331P00062000 P 03/31/17 62.0 0.14 0.45
ESRX 170331P00062500 P 03/31/17 62.5 0.16 0.38
ESRX 170331P00063000 P 03/31/17 63.0 0.13 0.73
ESRX 170331P00063500 P 03/31/17 63.5 0.22 0.34
ESRX 170331P00064000 P 03/31/17 64.0 0.13 0.34
ESRX 170331P00064500 P 03/31/17 64.5 0.19 0.79
ESRX 170331P00065000 P 03/31/17 65.0 0.20 0.39
ESRX 170331P00065500 P 03/31/17 65.5 0.28 0.42
ESRX 170331P00066000 P 03/31/17 66.0 0.33 0.46
ESRX 170331P00066500 P 03/31/17 66.5 0.44 0.48
ESRX 170331P00067000 P 03/31/17 67.0 0.49 0.57
ESRX 170331P00067500 P 03/31/17 67.5 0.52 0.62
ESRX 170331P00068000 P 03/31/17 68.0 0.59 0.73
ESRX 170331P00068500 P 03/31/17 68.5 0.71 0.83
ESRX 170331P00069000 P 03/31/17 69.0 0.82 0.93
ESRX 170331P00069500 P 03/31/17 69.5 0.93 1.07
ESRX 170331P00070000 P 03/31/17 70.0 1.11 1.23
ESRX 170331P00070500 P 03/31/17 70.5 1.27 1.42
ESRX 170331P00071000 P 03/31/17 71.0 1.49 1.62
ESRX 170331P00071500 P 03/31/17 71.5 1.71 1.86
ESRX 170331P00072000 P 03/31/17 72.0 1.93 2.12
ESRX 170331P00072500 P 03/31/17 72.5 2.17 2.38
ESRX 170331P00073000 P 03/31/17 73.0 2.43 2.68
ESRX 170331P00073500 P 03/31/17 73.5 2.71 3.15
ESRX 170331P00074000 P 03/31/17 74.0 1.99 4.10
ESRX 170331P00074500 P 03/31/17 74.5 2.31 4.50
ESRX 170331P00075000 P 03/31/17 75.0 2.75 4.75
ESRX 170331P00075500 P 03/31/17 75.5 4.05 5.15
ESRX 170407C00057500 C 04/07/17 57.5 12.15 15.25
ESRX 170407C00060000 C 04/07/17 60.0 9.60 12.85
ESRX 170407C00062500 C 04/07/17 62.5 7.75 10.70
ESRX 170407C00063500 C 04/07/17 63.5 7.45 9.10
ESRX 170407C00064000 C 04/07/17 64.0 7.00 8.60
ESRX 170407C00064500 C 04/07/17 64.5 5.70 8.10
ESRX 170407C00065000 C 04/07/17 65.0 6.05 7.40
ESRX 170407C00065500 C 04/07/17 65.5 5.75 7.15
ESRX 170407C00066000 C 04/07/17 66.0 5.30 6.55
ESRX 170407C00066500 C 04/07/17 66.5 3.65 6.05
ESRX 170407C00067000 C 04/07/17 67.0 4.45 5.60
ESRX 170407C00067500 C 04/07/17 67.5 4.10 5.80
ESRX 170407C00068000 C 04/07/17 68.0 4.00 5.10
ESRX 170407C00068500 C 04/07/17 68.5 3.80 4.35
ESRX 170407C00069000 C 04/07/17 69.0 3.40 3.85
ESRX 170407C00069500 C 04/07/17 69.5 3.05 3.50
ESRX 170407C00070000 C 04/07/17 70.0 2.81 3.15
ESRX 170407C00070500 C 04/07/17 70.5 2.51 2.72
ESRX 170407C00071000 C 04/07/17 71.0 2.23 2.40
ESRX 170407C00071500 C 04/07/17 71.5 1.96 2.17
ESRX 170407C00072000 C 04/07/17 72.0 1.71 1.85
ESRX 170407C00072500 C 04/07/17 72.5 1.46 1.61
ESRX 170407C00073000 C 04/07/17 73.0 1.23 1.39
ESRX 170407C00073500 C 04/07/17 73.5 1.02 1.18
ESRX 170407C00074000 C 04/07/17 74.0 0.85 0.99
ESRX 170407C00074500 C 04/07/17 74.5 0.69 0.83
ESRX 170407C00075000 C 04/07/17 75.0 0.56 0.69
ESRX 170407C00075500 C 04/07/17 75.5 0.44 0.58
ESRX 170407C00076000 C 04/07/17 76.0 0.29 0.47
ESRX 170407C00076500 C 04/07/17 76.5 0.27 0.41
ESRX 170407C00077000 C 04/07/17 77.0 0.20 0.33
ESRX 170407C00077500 C 04/07/17 77.5 0.11 0.35
ESRX 170407C00080000 C 04/07/17 80.0 0.00 0.47
ESRX 170407C00082500 C 04/07/17 82.5 0.00 0.48
ESRX 170407P00057500 P 04/07/17 57.5 0.05 0.47
ESRX 170407P00060000 P 04/07/17 60.0 0.07 0.45
ESRX 170407P00062500 P 04/07/17 62.5 0.15 0.61
ESRX 170407P00063500 P 04/07/17 63.5 0.28 0.36
ESRX 170407P00064000 P 04/07/17 64.0 0.27 0.39
ESRX 170407P00064500 P 04/07/17 64.5 0.29 0.60
ESRX 170407P00065000 P 04/07/17 65.0 0.34 0.45
ESRX 170407P00065500 P 04/07/17 65.5 0.42 0.51
ESRX 170407P00066000 P 04/07/17 66.0 0.45 0.55
ESRX 170407P00066500 P 04/07/17 66.5 0.48 0.62
ESRX 170407P00067000 P 04/07/17 67.0 0.57 0.69
ESRX 170407P00067500 P 04/07/17 67.5 0.69 0.78
ESRX 170407P00068000 P 04/07/17 68.0 0.73 0.88
ESRX 170407P00068500 P 04/07/17 68.5 0.86 0.98
ESRX 170407P00069000 P 04/07/17 69.0 0.97 1.12
ESRX 170407P00069500 P 04/07/17 69.5 1.12 1.27
ESRX 170407P00070000 P 04/07/17 70.0 1.29 1.44
ESRX 170407P00070500 P 04/07/17 70.5 1.49 1.62
ESRX 170407P00071000 P 04/07/17 71.0 1.65 1.84
ESRX 170407P00071500 P 04/07/17 71.5 1.90 2.07
ESRX 170407P00072000 P 04/07/17 72.0 2.11 2.29
ESRX 170407P00072500 P 04/07/17 72.5 2.37 2.58
ESRX 170407P00073000 P 04/07/17 73.0 2.63 2.87
ESRX 170407P00073500 P 04/07/17 73.5 2.90 3.25
ESRX 170407P00074000 P 04/07/17 74.0 3.10 3.85
ESRX 170407P00074500 P 04/07/17 74.5 3.55 4.15
ESRX 170407P00075000 P 04/07/17 75.0 3.70 4.55
ESRX 170407P00075500 P 04/07/17 75.5 4.10 5.40
ESRX 170407P00076000 P 04/07/17 76.0 4.45 5.70
ESRX 170407P00076500 P 04/07/17 76.5 4.95 6.20
ESRX 170407P00077000 P 04/07/17 77.0 4.35 6.75
ESRX 170407P00077500 P 04/07/17 77.5 4.90 7.95
ESRX 170407P00080000 P 04/07/17 80.0 7.25 10.20
ESRX 170407P00082500 P 04/07/17 82.5 9.70 12.85
ESRX 170421C00035000 C 04/21/17 35.0 34.40 37.85
ESRX 170421C00037500 C 04/21/17 37.5 32.00 35.30
ESRX 170421C00040000 C 04/21/17 40.0 29.45 32.85
ESRX 170421C00042500 C 04/21/17 42.5 27.05 30.30
ESRX 170421C00045000 C 04/21/17 45.0 24.35 27.90
ESRX 170421C00047500 C 04/21/17 47.5 22.30 25.40
ESRX 170421C00050000 C 04/21/17 50.0 19.80 22.95
ESRX 170421C00055000 C 04/21/17 55.0 15.20 17.90
ESRX 170421C00060000 C 04/21/17 60.0 10.60 13.10
ESRX 170421C00062500 C 04/21/17 62.5 8.45 9.90
ESRX 170421C00065000 C 04/21/17 65.0 6.95 7.45
ESRX 170421C00067500 C 04/21/17 67.5 4.95 5.30
ESRX 170421C00070000 C 04/21/17 70.0 3.15 3.45
ESRX 170421C00072500 C 04/21/17 72.5 1.82 1.96
ESRX 170421C00075000 C 04/21/17 75.0 0.88 0.99
ESRX 170421C00077500 C 04/21/17 77.5 0.34 0.43
ESRX 170421C00080000 C 04/21/17 80.0 0.03 0.23
ESRX 170421C00085000 C 04/21/17 85.0 0.00 0.57
ESRX 170421C00090000 C 04/21/17 90.0 0.00 0.55
ESRX 170421C00095000 C 04/21/17 95.0 0.00 0.55
ESRX 170421C00100000 C 04/21/17 100.0 0.00 0.54
ESRX 170421P00035000 P 04/21/17 35.0 0.00 0.55
ESRX 170421P00037500 P 04/21/17 37.5 0.00 0.55
ESRX 170421P00040000 P 04/21/17 40.0 0.00 0.56
ESRX 170421P00042500 P 04/21/17 42.5 0.00 0.09
ESRX 170421P00045000 P 04/21/17 45.0 0.00 0.57
ESRX 170421P00047500 P 04/21/17 47.5 0.00 0.59
ESRX 170421P00050000 P 04/21/17 50.0 0.00 0.14
ESRX 170421P00055000 P 04/21/17 55.0 0.05 0.19
ESRX 170421P00060000 P 04/21/17 60.0 0.20 0.31
ESRX 170421P00062500 P 04/21/17 62.5 0.33 0.41
ESRX 170421P00065000 P 04/21/17 65.0 0.56 0.65
ESRX 170421P00067500 P 04/21/17 67.5 0.91 1.04
ESRX 170421P00070000 P 04/21/17 70.0 1.60 1.78
ESRX 170421P00072500 P 04/21/17 72.5 2.70 2.90
ESRX 170421P00075000 P 04/21/17 75.0 4.10 4.60
ESRX 170421P00077500 P 04/21/17 77.5 5.90 7.25
ESRX 170421P00080000 P 04/21/17 80.0 7.30 10.45
ESRX 170421P00085000 P 04/21/17 85.0 12.40 15.10
ESRX 170421P00090000 P 04/21/17 90.0 17.00 20.25
ESRX 170421P00095000 P 04/21/17 95.0 21.95 25.20
ESRX 170421P00100000 P 04/21/17 100.0 26.95 30.30
ESRX 170519C00035000 C 05/19/17 35.0 34.60 37.95
ESRX 170519C00037500 C 05/19/17 37.5 32.15 35.35
ESRX 170519C00040000 C 05/19/17 40.0 29.65 32.90
ESRX 170519C00042500 C 05/19/17 42.5 27.00 30.45
ESRX 170519C00045000 C 05/19/17 45.0 24.70 28.00
ESRX 170519C00047500 C 05/19/17 47.5 22.35 25.30
ESRX 170519C00050000 C 05/19/17 50.0 19.90 22.75
ESRX 170519C00055000 C 05/19/17 55.0 15.20 17.65
ESRX 170519C00057500 C 05/19/17 57.5 12.80 15.00
ESRX 170519C00060000 C 05/19/17 60.0 11.80 12.40
ESRX 170519C00062500 C 05/19/17 62.5 9.50 10.15
ESRX 170519C00065000 C 05/19/17 65.0 7.45 8.00
ESRX 170519C00067500 C 05/19/17 67.5 5.60 6.00
ESRX 170519C00070000 C 05/19/17 70.0 4.05 4.30
ESRX 170519C00072500 C 05/19/17 72.5 2.69 2.81
ESRX 170519C00075000 C 05/19/17 75.0 1.60 1.73
ESRX 170519C00077500 C 05/19/17 77.5 0.83 0.97
ESRX 170519C00080000 C 05/19/17 80.0 0.38 0.51
ESRX 170519C00082500 C 05/19/17 82.5 0.10 0.29
ESRX 170519C00085000 C 05/19/17 85.0 0.00 0.21
ESRX 170519C00090000 C 05/19/17 90.0 0.00 0.15
ESRX 170519C00095000 C 05/19/17 95.0 0.00 0.15
ESRX 170519C00100000 C 05/19/17 100.0 0.00 0.62
ESRX 170519C00105000 C 05/19/17 105.0 0.00 0.20
ESRX 170519P00035000 P 05/19/17 35.0 0.00 0.63
ESRX 170519P00037500 P 05/19/17 37.5 0.00 0.23
ESRX 170519P00040000 P 05/19/17 40.0 0.00 0.65
ESRX 170519P00042500 P 05/19/17 42.5 0.00 0.15
ESRX 170519P00045000 P 05/19/17 45.0 0.00 0.16
ESRX 170519P00047500 P 05/19/17 47.5 0.05 0.21
ESRX 170519P00050000 P 05/19/17 50.0 0.06 0.29
ESRX 170519P00055000 P 05/19/17 55.0 0.25 0.30
ESRX 170519P00057500 P 05/19/17 57.5 0.30 0.50
ESRX 170519P00060000 P 05/19/17 60.0 0.47 0.55
ESRX 170519P00062500 P 05/19/17 62.5 0.70 0.80
ESRX 170519P00065000 P 05/19/17 65.0 1.06 1.18
ESRX 170519P00067500 P 05/19/17 67.5 1.65 1.74
ESRX 170519P00070000 P 05/19/17 70.0 2.43 2.57
ESRX 170519P00072500 P 05/19/17 72.5 3.50 3.80
ESRX 170519P00075000 P 05/19/17 75.0 4.85 5.25
ESRX 170519P00077500 P 05/19/17 77.5 6.55 7.05
ESRX 170519P00080000 P 05/19/17 80.0 8.55 9.10
ESRX 170519P00082500 P 05/19/17 82.5 10.60 11.45
ESRX 170519P00085000 P 05/19/17 85.0 12.95 14.15
ESRX 170519P00090000 P 05/19/17 90.0 17.15 20.35
ESRX 170519P00095000 P 05/19/17 95.0 21.95 25.60
ESRX 170519P00100000 P 05/19/17 100.0 26.85 30.40
ESRX 170519P00105000 P 05/19/17 105.0 31.90 35.40
ESRX 170616C00035000 C 06/16/17 35.0 34.50 38.30
ESRX 170616C00037500 C 06/16/17 37.5 32.15 35.40
ESRX 170616C00040000 C 06/16/17 40.0 29.60 33.00
ESRX 170616C00042500 C 06/16/17 42.5 27.10 30.50
ESRX 170616C00045000 C 06/16/17 45.0 24.80 27.75
ESRX 170616C00047500 C 06/16/17 47.5 22.25 25.50
ESRX 170616C00050000 C 06/16/17 50.0 19.90 22.75
ESRX 170616C00055000 C 06/16/17 55.0 15.05 17.95
ESRX 170616C00060000 C 06/16/17 60.0 11.25 12.95
ESRX 170616C00062500 C 06/16/17 62.5 9.85 10.60
ESRX 170616C00065000 C 06/16/17 65.0 7.75 8.45
ESRX 170616C00067500 C 06/16/17 67.5 6.10 6.50
ESRX 170616C00070000 C 06/16/17 70.0 4.45 4.80
ESRX 170616C00072500 C 06/16/17 72.5 3.15 3.30
ESRX 170616C00075000 C 06/16/17 75.0 2.07 2.22
ESRX 170616C00077500 C 06/16/17 77.5 1.26 1.39
ESRX 170616C00080000 C 06/16/17 80.0 0.71 0.86
ESRX 170616C00085000 C 06/16/17 85.0 0.09 0.33
ESRX 170616C00090000 C 06/16/17 90.0 0.00 0.13
ESRX 170616C00095000 C 06/16/17 95.0 0.00 0.71
ESRX 170616C00100000 C 06/16/17 100.0 0.00 0.70
ESRX 170616P00035000 P 06/16/17 35.0 0.00 0.70
ESRX 170616P00037500 P 06/16/17 37.5 0.00 0.48
ESRX 170616P00040000 P 06/16/17 40.0 0.00 0.49
ESRX 170616P00042500 P 06/16/17 42.5 0.00 0.16
ESRX 170616P00045000 P 06/16/17 45.0 0.02 0.22
ESRX 170616P00047500 P 06/16/17 47.5 0.00 0.31
ESRX 170616P00050000 P 06/16/17 50.0 0.03 0.40
ESRX 170616P00055000 P 06/16/17 55.0 0.26 0.61
ESRX 170616P00060000 P 06/16/17 60.0 0.66 0.78
ESRX 170616P00062500 P 06/16/17 62.5 0.97 1.05
ESRX 170616P00065000 P 06/16/17 65.0 1.39 1.47
ESRX 170616P00067500 P 06/16/17 67.5 2.00 2.10
ESRX 170616P00070000 P 06/16/17 70.0 2.82 3.05
ESRX 170616P00072500 P 06/16/17 72.5 3.90 4.20
ESRX 170616P00075000 P 06/16/17 75.0 5.25 5.65
ESRX 170616P00077500 P 06/16/17 77.5 6.85 7.45
ESRX 170616P00080000 P 06/16/17 80.0 8.80 9.45
ESRX 170616P00085000 P 06/16/17 85.0 12.05 15.30
ESRX 170616P00090000 P 06/16/17 90.0 17.10 20.30
ESRX 170616P00095000 P 06/16/17 95.0 21.60 25.35
ESRX 170616P00100000 P 06/16/17 100.0 26.65 30.20
ESRX 170818C00035000 C 08/18/17 35.0 34.70 38.30
ESRX 170818C00037500 C 08/18/17 37.5 32.30 35.80
ESRX 170818C00040000 C 08/18/17 40.0 29.85 33.05
ESRX 170818C00042500 C 08/18/17 42.5 27.35 30.95
ESRX 170818C00045000 C 08/18/17 45.0 25.00 28.05
ESRX 170818C00047500 C 08/18/17 47.5 22.40 25.70
ESRX 170818C00050000 C 08/18/17 50.0 20.85 23.40
ESRX 170818C00055000 C 08/18/17 55.0 16.20 18.70
ESRX 170818C00060000 C 08/18/17 60.0 12.65 13.60
ESRX 170818C00062500 C 08/18/17 62.5 10.65 11.50
ESRX 170818C00065000 C 08/18/17 65.0 8.80 9.45
ESRX 170818C00067500 C 08/18/17 67.5 7.05 7.60
ESRX 170818C00070000 C 08/18/17 70.0 5.50 6.00
ESRX 170818C00072500 C 08/18/17 72.5 4.20 4.60
ESRX 170818C00075000 C 08/18/17 75.0 2.99 3.40
ESRX 170818C00077500 C 08/18/17 77.5 2.04 2.50
ESRX 170818C00080000 C 08/18/17 80.0 1.35 1.62
ESRX 170818C00085000 C 08/18/17 85.0 0.41 0.71
ESRX 170818C00090000 C 08/18/17 90.0 0.09 0.37
ESRX 170818C00095000 C 08/18/17 95.0 0.00 0.20
ESRX 170818C00100000 C 08/18/17 100.0 0.00 0.91
ESRX 170818C00105000 C 08/18/17 105.0 0.00 0.88
ESRX 170818P00035000 P 08/18/17 35.0 0.00 0.40
ESRX 170818P00037500 P 08/18/17 37.5 0.00 0.22
ESRX 170818P00040000 P 08/18/17 40.0 0.08 0.25
ESRX 170818P00042500 P 08/18/17 42.5 0.02 0.35
ESRX 170818P00045000 P 08/18/17 45.0 0.04 0.45
ESRX 170818P00047500 P 08/18/17 47.5 0.11 0.56
ESRX 170818P00050000 P 08/18/17 50.0 0.30 0.68
ESRX 170818P00055000 P 08/18/17 55.0 0.62 0.89
ESRX 170818P00060000 P 08/18/17 60.0 1.24 1.48
ESRX 170818P00062500 P 08/18/17 62.5 1.65 1.87
ESRX 170818P00065000 P 08/18/17 65.0 2.23 2.39
ESRX 170818P00067500 P 08/18/17 67.5 2.90 3.10
ESRX 170818P00070000 P 08/18/17 70.0 3.75 4.05
ESRX 170818P00072500 P 08/18/17 72.5 4.85 5.35
ESRX 170818P00075000 P 08/18/17 75.0 6.15 6.75
ESRX 170818P00077500 P 08/18/17 77.5 7.65 8.25
ESRX 170818P00080000 P 08/18/17 80.0 9.40 10.05
ESRX 170818P00085000 P 08/18/17 85.0 12.90 15.15
ESRX 170818P00090000 P 08/18/17 90.0 17.00 20.60
ESRX 170818P00095000 P 08/18/17 95.0 21.85 25.40
ESRX 170818P00100000 P 08/18/17 100.0 26.65 30.35
ESRX 170818P00105000 P 08/18/17 105.0 31.65 35.30
ESRX 170915C00035000 C 09/15/17 35.0 34.90 38.15
ESRX 170915C00037500 C 09/15/17 37.5 32.10 35.95
ESRX 170915C00040000 C 09/15/17 40.0 29.85 33.60
ESRX 170915C00042500 C 09/15/17 42.5 27.35 30.70
ESRX 170915C00045000 C 09/15/17 45.0 24.95 28.35
ESRX 170915C00047500 C 09/15/17 47.5 22.55 26.00
ESRX 170915C00050000 C 09/15/17 50.0 20.85 24.00
ESRX 170915C00055000 C 09/15/17 55.0 16.45 19.15
ESRX 170915C00060000 C 09/15/17 60.0 13.05 13.95
ESRX 170915C00062500 C 09/15/17 62.5 11.00 11.85
ESRX 170915C00065000 C 09/15/17 65.0 9.20 9.85
ESRX 170915C00067500 C 09/15/17 67.5 7.50 8.15
ESRX 170915C00070000 C 09/15/17 70.0 5.95 6.60
ESRX 170915C00072500 C 09/15/17 72.5 4.60 5.05
ESRX 170915C00075000 C 09/15/17 75.0 3.40 3.85
ESRX 170915C00077500 C 09/15/17 77.5 2.49 2.89
ESRX 170915C00080000 C 09/15/17 80.0 1.75 2.03
ESRX 170915C00085000 C 09/15/17 85.0 0.69 0.97
ESRX 170915C00090000 C 09/15/17 90.0 0.19 0.56
ESRX 170915C00095000 C 09/15/17 95.0 0.03 0.28
ESRX 170915C00100000 C 09/15/17 100.0 0.00 0.14
ESRX 170915P00035000 P 09/15/17 35.0 0.00 0.19
ESRX 170915P00037500 P 09/15/17 37.5 0.00 0.26
ESRX 170915P00040000 P 09/15/17 40.0 0.00 0.33
ESRX 170915P00042500 P 09/15/17 42.5 0.04 0.41
ESRX 170915P00045000 P 09/15/17 45.0 0.12 0.51
ESRX 170915P00047500 P 09/15/17 47.5 0.22 0.64
ESRX 170915P00050000 P 09/15/17 50.0 0.35 0.82
ESRX 170915P00055000 P 09/15/17 55.0 0.80 1.25
ESRX 170915P00060000 P 09/15/17 60.0 1.50 1.75
ESRX 170915P00062500 P 09/15/17 62.5 1.94 2.25
ESRX 170915P00065000 P 09/15/17 65.0 2.54 2.88
ESRX 170915P00067500 P 09/15/17 67.5 3.25 3.65
ESRX 170915P00070000 P 09/15/17 70.0 4.15 4.65
ESRX 170915P00072500 P 09/15/17 72.5 5.20 5.80
ESRX 170915P00075000 P 09/15/17 75.0 6.55 7.10
ESRX 170915P00077500 P 09/15/17 77.5 8.05 8.65
ESRX 170915P00080000 P 09/15/17 80.0 9.75 10.45
ESRX 170915P00085000 P 09/15/17 85.0 13.10 15.30
ESRX 170915P00090000 P 09/15/17 90.0 17.50 20.25
ESRX 170915P00095000 P 09/15/17 95.0 21.85 25.30
ESRX 170915P00100000 P 09/15/17 100.0 26.80 30.35
ESRX 171020C00035000 C 10/20/17 35.0 34.80 38.40
ESRX 171020C00037500 C 10/20/17 37.5 32.35 35.60
ESRX 171020C00040000 C 10/20/17 40.0 30.00 33.15
ESRX 171020C00042500 C 10/20/17 42.5 27.70 30.80
ESRX 171020C00045000 C 10/20/17 45.0 25.25 28.50
ESRX 171020C00047500 C 10/20/17 47.5 23.35 26.25
ESRX 171020C00050000 C 10/20/17 50.0 21.10 23.85
ESRX 171020C00055000 C 10/20/17 55.0 16.90 19.20
ESRX 171020C00060000 C 10/20/17 60.0 13.45 14.30
ESRX 171020C00062500 C 10/20/17 62.5 11.50 12.35
ESRX 171020C00065000 C 10/20/17 65.0 9.75 10.40
ESRX 171020C00067500 C 10/20/17 67.5 8.00 8.75
ESRX 171020C00070000 C 10/20/17 70.0 6.50 7.15
ESRX 171020C00072500 C 10/20/17 72.5 5.15 5.65
ESRX 171020C00075000 C 10/20/17 75.0 3.95 4.45
ESRX 171020C00077500 C 10/20/17 77.5 2.98 3.35
ESRX 171020C00080000 C 10/20/17 80.0 2.18 2.55
ESRX 171020C00085000 C 10/20/17 85.0 1.08 1.38
ESRX 171020C00090000 C 10/20/17 90.0 0.35 0.80
ESRX 171020C00095000 C 10/20/17 95.0 0.10 0.42
ESRX 171020C00100000 C 10/20/17 100.0 0.00 0.24
ESRX 171020P00035000 P 10/20/17 35.0 0.00 0.26
ESRX 171020P00037500 P 10/20/17 37.5 0.00 0.34
ESRX 171020P00040000 P 10/20/17 40.0 0.05 0.42
ESRX 171020P00042500 P 10/20/17 42.5 0.10 0.53
ESRX 171020P00045000 P 10/20/17 45.0 0.22 0.64
ESRX 171020P00047500 P 10/20/17 47.5 0.35 0.83
ESRX 171020P00050000 P 10/20/17 50.0 0.55 1.01
ESRX 171020P00055000 P 10/20/17 55.0 1.07 1.30
ESRX 171020P00060000 P 10/20/17 60.0 1.83 2.11
ESRX 171020P00062500 P 10/20/17 62.5 2.38 2.60
ESRX 171020P00065000 P 10/20/17 65.0 2.97 3.40
ESRX 171020P00067500 P 10/20/17 67.5 3.75 4.10
ESRX 171020P00070000 P 10/20/17 70.0 4.65 5.20
ESRX 171020P00072500 P 10/20/17 72.5 5.70 6.25
ESRX 171020P00075000 P 10/20/17 75.0 7.05 7.60
ESRX 171020P00077500 P 10/20/17 77.5 8.55 9.10
ESRX 171020P00080000 P 10/20/17 80.0 10.15 10.85
ESRX 171020P00085000 P 10/20/17 85.0 13.95 14.75
ESRX 171020P00090000 P 10/20/17 90.0 17.50 20.05
ESRX 171020P00095000 P 10/20/17 95.0 21.80 25.25
ESRX 171020P00100000 P 10/20/17 100.0 26.80 30.65
ESRX 180119C00035000 C 01/19/18 35.0 35.35 38.95
ESRX 180119C00037500 C 01/19/18 37.5 32.90 36.50
ESRX 180119C00040000 C 01/19/18 40.0 30.60 34.05
ESRX 180119C00042500 C 01/19/18 42.5 27.95 31.45
ESRX 180119C00045000 C 01/19/18 45.0 25.95 28.55
ESRX 180119C00047500 C 01/19/18 47.5 23.35 26.30
ESRX 180119C00050000 C 01/19/18 50.0 23.10 24.10
ESRX 180119C00055000 C 01/19/18 55.0 17.55 19.90
ESRX 180119C00057500 C 01/19/18 57.5 16.30 17.50
ESRX 180119C00060000 C 01/19/18 60.0 14.65 15.45
ESRX 180119C00062500 C 01/19/18 62.5 12.90 13.70
ESRX 180119C00065000 C 01/19/18 65.0 11.30 11.85
ESRX 180119C00067500 C 01/19/18 67.5 9.70 10.15
ESRX 180119C00070000 C 01/19/18 70.0 8.15 8.55
ESRX 180119C00072500 C 01/19/18 72.5 6.70 7.30
ESRX 180119C00075000 C 01/19/18 75.0 5.65 6.00
ESRX 180119C00077500 C 01/19/18 77.5 4.60 4.85
ESRX 180119C00080000 C 01/19/18 80.0 3.50 3.90
ESRX 180119C00082500 C 01/19/18 82.5 2.70 3.15
ESRX 180119C00085000 C 01/19/18 85.0 1.92 2.44
ESRX 180119C00087500 C 01/19/18 87.5 1.49 1.90
ESRX 180119C00090000 C 01/19/18 90.0 1.07 1.43
ESRX 180119C00092500 C 01/19/18 92.5 0.73 1.11
ESRX 180119C00095000 C 01/19/18 95.0 0.49 0.86
ESRX 180119C00097500 C 01/19/18 97.5 0.33 0.68
ESRX 180119C00100000 C 01/19/18 100.0 0.20 0.53
ESRX 180119C00105000 C 01/19/18 105.0 0.06 0.29
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.24
ESRX 180119C00115000 C 01/19/18 115.0 0.00 0.45
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.40
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.40
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.35
ESRX 180119P00035000 P 01/19/18 35.0 0.10 0.49
ESRX 180119P00037500 P 01/19/18 37.5 0.35 0.60
ESRX 180119P00040000 P 01/19/18 40.0 0.36 0.74
ESRX 180119P00042500 P 01/19/18 42.5 0.55 0.89
ESRX 180119P00045000 P 01/19/18 45.0 0.48 1.06
ESRX 180119P00047500 P 01/19/18 47.5 0.97 1.26
ESRX 180119P00050000 P 01/19/18 50.0 1.22 1.53
ESRX 180119P00055000 P 01/19/18 55.0 1.86 2.14
ESRX 180119P00057500 P 01/19/18 57.5 2.32 2.70
ESRX 180119P00060000 P 01/19/18 60.0 2.85 3.05
ESRX 180119P00062500 P 01/19/18 62.5 3.45 3.80
ESRX 180119P00065000 P 01/19/18 65.0 4.20 4.55
ESRX 180119P00067500 P 01/19/18 67.5 5.00 5.35
ESRX 180119P00070000 P 01/19/18 70.0 6.00 6.35
ESRX 180119P00072500 P 01/19/18 72.5 6.95 7.40
ESRX 180119P00075000 P 01/19/18 75.0 8.30 8.80
ESRX 180119P00077500 P 01/19/18 77.5 9.65 10.20
ESRX 180119P00080000 P 01/19/18 80.0 11.25 11.65
ESRX 180119P00082500 P 01/19/18 82.5 12.85 13.55
ESRX 180119P00085000 P 01/19/18 85.0 14.70 15.25
ESRX 180119P00087500 P 01/19/18 87.5 16.65 17.50
ESRX 180119P00090000 P 01/19/18 90.0 18.45 20.80
ESRX 180119P00092500 P 01/19/18 92.5 20.75 23.00
ESRX 180119P00095000 P 01/19/18 95.0 22.15 25.65
ESRX 180119P00097500 P 01/19/18 97.5 24.35 27.70
ESRX 180119P00100000 P 01/19/18 100.0 26.70 30.20
ESRX 180119P00105000 P 01/19/18 105.0 31.75 35.75
ESRX 180119P00110000 P 01/19/18 110.0 36.75 40.80
ESRX 180119P00115000 P 01/19/18 115.0 41.70 45.80
ESRX 180119P00120000 P 01/19/18 120.0 46.15 50.80
ESRX 180119P00125000 P 01/19/18 125.0 51.15 55.80
ESRX 180119P00130000 P 01/19/18 130.0 56.25 60.80
ESRX 190118C00035000 C 01/18/19 35.0 36.45 40.20
ESRX 190118C00037500 C 01/18/19 37.5 34.25 38.00
ESRX 190118C00040000 C 01/18/19 40.0 32.05 35.80
ESRX 190118C00042500 C 01/18/19 42.5 29.90 33.80
ESRX 190118C00045000 C 01/18/19 45.0 27.90 31.10
ESRX 190118C00047500 C 01/18/19 47.5 25.70 29.10
ESRX 190118C00050000 C 01/18/19 50.0 23.70 27.10
ESRX 190118C00055000 C 01/18/19 55.0 21.00 22.60
ESRX 190118C00057500 C 01/18/19 57.5 19.30 20.75
ESRX 190118C00060000 C 01/18/19 60.0 17.80 19.05
ESRX 190118C00062500 C 01/18/19 62.5 15.90 17.40
ESRX 190118C00065000 C 01/18/19 65.0 14.40 15.70
ESRX 190118C00067500 C 01/18/19 67.5 12.95 14.25
ESRX 190118C00070000 C 01/18/19 70.0 11.55 12.95
ESRX 190118C00072500 C 01/18/19 72.5 10.55 11.35
ESRX 190118C00075000 C 01/18/19 75.0 9.15 10.15
ESRX 190118C00077500 C 01/18/19 77.5 8.05 8.90
ESRX 190118C00080000 C 01/18/19 80.0 6.95 7.95
ESRX 190118C00082500 C 01/18/19 82.5 6.00 6.95
ESRX 190118C00085000 C 01/18/19 85.0 5.15 6.05
ESRX 190118C00090000 C 01/18/19 90.0 3.80 4.70
ESRX 190118C00095000 C 01/18/19 95.0 2.60 3.30
ESRX 190118C00100000 C 01/18/19 100.0 1.78 2.53
ESRX 190118C00105000 C 01/18/19 105.0 1.16 1.99
ESRX 190118C00110000 C 01/18/19 110.0 0.75 1.56
ESRX 190118C00115000 C 01/18/19 115.0 0.45 1.14
ESRX 190118P00035000 P 01/18/19 35.0 0.65 1.28
ESRX 190118P00037500 P 01/18/19 37.5 0.88 1.53
ESRX 190118P00040000 P 01/18/19 40.0 1.12 1.81
ESRX 190118P00042500 P 01/18/19 42.5 1.42 1.85
ESRX 190118P00045000 P 01/18/19 45.0 1.77 2.50
ESRX 190118P00047500 P 01/18/19 47.5 2.16 2.93
ESRX 190118P00050000 P 01/18/19 50.0 2.68 3.25
ESRX 190118P00055000 P 01/18/19 55.0 3.85 4.35
ESRX 190118P00057500 P 01/18/19 57.5 4.45 4.95
ESRX 190118P00060000 P 01/18/19 60.0 5.20 5.65
ESRX 190118P00062500 P 01/18/19 62.5 5.95 6.50
ESRX 190118P00065000 P 01/18/19 65.0 6.85 7.30
ESRX 190118P00067500 P 01/18/19 67.5 7.65 8.10
ESRX 190118P00070000 P 01/18/19 70.0 8.75 9.40
ESRX 190118P00072500 P 01/18/19 72.5 9.85 10.75
ESRX 190118P00075000 P 01/18/19 75.0 11.20 12.10
ESRX 190118P00077500 P 01/18/19 77.5 12.55 13.40
ESRX 190118P00080000 P 01/18/19 80.0 13.95 14.95
ESRX 190118P00082500 P 01/18/19 82.5 15.30 16.50
ESRX 190118P00085000 P 01/18/19 85.0 17.05 18.10
ESRX 190118P00090000 P 01/18/19 90.0 20.60 21.65
ESRX 190118P00095000 P 01/18/19 95.0 24.20 25.60
ESRX 190118P00100000 P 01/18/19 100.0 27.90 31.35
ESRX 190118P00105000 P 01/18/19 105.0 32.60 35.90
ESRX 190118P00110000 P 01/18/19 110.0 36.50 40.80
ESRX 190118P00115000 P 01/18/19 115.0 41.50 45.80

OPRA data is delayed 15 minutes.