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

Quote Lookup

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

Express Scripts Holding Company (ESRX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141122C00045000 C 11/22/14 45.0 34.40 37.60
ESRX 141122C00047500 C 11/22/14 47.5 31.60 35.15
ESRX 141122C00050000 C 11/22/14 50.0 29.35 31.35
ESRX 141122C00055000 C 11/22/14 55.0 24.35 27.50
ESRX 141122C00057500 C 11/22/14 57.5 21.50 25.15
ESRX 141122C00060000 C 11/22/14 60.0 19.65 21.25
ESRX 141122C00062500 C 11/22/14 62.5 17.15 19.20
ESRX 141122C00063000 C 11/22/14 63.0 15.85 19.90
ESRX 141122C00063500 C 11/22/14 63.5 15.30 19.60
ESRX 141122C00064000 C 11/22/14 64.0 14.90 18.70
ESRX 141122C00064500 C 11/22/14 64.5 14.30 18.15
ESRX 141122C00065000 C 11/22/14 65.0 15.75 16.20
ESRX 141122C00065500 C 11/22/14 65.5 13.40 17.15
ESRX 141122C00066000 C 11/22/14 66.0 13.25 15.40
ESRX 141122C00066500 C 11/22/14 66.5 12.70 14.90
ESRX 141122C00067000 C 11/22/14 67.0 13.15 14.30
ESRX 141122C00067500 C 11/22/14 67.5 13.05 13.60
ESRX 141122C00068000 C 11/22/14 68.0 12.15 13.10
ESRX 141122C00068500 C 11/22/14 68.5 10.90 14.00
ESRX 141122C00069000 C 11/22/14 69.0 11.60 12.10
ESRX 141122C00069500 C 11/22/14 69.5 11.10 11.80
ESRX 141122C00070000 C 11/22/14 70.0 10.65 11.05
ESRX 141122C00070500 C 11/22/14 70.5 9.80 10.65
ESRX 141122C00071000 C 11/22/14 71.0 9.60 10.15
ESRX 141122C00071500 C 11/22/14 71.5 9.10 9.65
ESRX 141122C00072000 C 11/22/14 72.0 8.60 9.05
ESRX 141122C00072500 C 11/22/14 72.5 8.25 8.55
ESRX 141122C00073000 C 11/22/14 73.0 7.65 8.05
ESRX 141122C00073500 C 11/22/14 73.5 7.25 7.55
ESRX 141122C00074000 C 11/22/14 74.0 6.75 7.10
ESRX 141122C00074500 C 11/22/14 74.5 6.10 6.65
ESRX 141122C00075000 C 11/22/14 75.0 5.80 6.00
ESRX 141122C00076000 C 11/22/14 76.0 4.75 5.10
ESRX 141122C00077500 C 11/22/14 77.5 3.25 3.60
ESRX 141122C00079000 C 11/22/14 79.0 1.79 2.08
ESRX 141122C00080000 C 11/22/14 80.0 0.85 1.03
ESRX 141122C00081000 C 11/22/14 81.0 0.00 0.08
ESRX 141122C00082500 C 11/22/14 82.5 0.00 0.14
ESRX 141122C00084000 C 11/22/14 84.0 0.00 0.10
ESRX 141122C00085000 C 11/22/14 85.0 0.00 0.14
ESRX 141122C00086000 C 11/22/14 86.0 0.00 0.15
ESRX 141122C00087000 C 11/22/14 87.0 0.00 0.20
ESRX 141122C00088000 C 11/22/14 88.0 0.00 0.17
ESRX 141122C00089000 C 11/22/14 89.0 0.00 0.14
ESRX 141122C00090000 C 11/22/14 90.0 0.00 0.14
ESRX 141122C00091000 C 11/22/14 91.0 0.00 0.14
ESRX 141122C00094000 C 11/22/14 94.0 0.00 0.14
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.14
ESRX 141122C00096000 C 11/22/14 96.0 0.00 0.14
ESRX 141122C00099000 C 11/22/14 99.0 0.00 0.14
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.14
ESRX 141122C00101000 C 11/22/14 101.0 0.00 0.14
ESRX 141122P00045000 P 11/22/14 45.0 0.00 0.14
ESRX 141122P00047500 P 11/22/14 47.5 0.00 0.14
ESRX 141122P00050000 P 11/22/14 50.0 0.00 0.14
ESRX 141122P00055000 P 11/22/14 55.0 0.00 0.14
ESRX 141122P00057500 P 11/22/14 57.5 0.00 0.01
ESRX 141122P00060000 P 11/22/14 60.0 0.00 0.14
ESRX 141122P00062500 P 11/22/14 62.5 0.00 0.01
ESRX 141122P00063000 P 11/22/14 63.0 0.00 0.14
ESRX 141122P00063500 P 11/22/14 63.5 0.00 0.14
ESRX 141122P00064000 P 11/22/14 64.0 0.00 0.14
ESRX 141122P00064500 P 11/22/14 64.5 0.00 0.14
ESRX 141122P00065000 P 11/22/14 65.0 0.00 0.01
ESRX 141122P00065500 P 11/22/14 65.5 0.00 0.14
ESRX 141122P00066000 P 11/22/14 66.0 0.00 0.14
ESRX 141122P00066500 P 11/22/14 66.5 0.00 0.14
ESRX 141122P00067000 P 11/22/14 67.0 0.00 0.14
ESRX 141122P00067500 P 11/22/14 67.5 0.00 0.07
ESRX 141122P00068000 P 11/22/14 68.0 0.00 0.14
ESRX 141122P00068500 P 11/22/14 68.5 0.00 0.14
ESRX 141122P00069000 P 11/22/14 69.0 0.00 0.14
ESRX 141122P00069500 P 11/22/14 69.5 0.00 0.14
ESRX 141122P00070000 P 11/22/14 70.0 0.00 0.15
ESRX 141122P00070500 P 11/22/14 70.5 0.00 0.15
ESRX 141122P00071000 P 11/22/14 71.0 0.00 0.02
ESRX 141122P00071500 P 11/22/14 71.5 0.00 0.15
ESRX 141122P00072000 P 11/22/14 72.0 0.00 0.14
ESRX 141122P00072500 P 11/22/14 72.5 0.00 0.14
ESRX 141122P00073000 P 11/22/14 73.0 0.00 0.14
ESRX 141122P00073500 P 11/22/14 73.5 0.00 0.14
ESRX 141122P00074000 P 11/22/14 74.0 0.00 0.14
ESRX 141122P00074500 P 11/22/14 74.5 0.00 0.02
ESRX 141122P00075000 P 11/22/14 75.0 0.01 0.02
ESRX 141122P00076000 P 11/22/14 76.0 0.00 0.14
ESRX 141122P00077500 P 11/22/14 77.5 0.00 0.14
ESRX 141122P00079000 P 11/22/14 79.0 0.00 0.14
ESRX 141122P00080000 P 11/22/14 80.0 0.00 0.09
ESRX 141122P00081000 P 11/22/14 81.0 0.00 0.23
ESRX 141122P00082500 P 11/22/14 82.5 1.50 1.75
ESRX 141122P00084000 P 11/22/14 84.0 2.29 3.40
ESRX 141122P00085000 P 11/22/14 85.0 3.35 4.45
ESRX 141122P00086000 P 11/22/14 86.0 4.30 5.45
ESRX 141122P00087000 P 11/22/14 87.0 4.30 7.90
ESRX 141122P00088000 P 11/22/14 88.0 5.30 8.90
ESRX 141122P00089000 P 11/22/14 89.0 7.05 8.40
ESRX 141122P00090000 P 11/22/14 90.0 8.05 9.40
ESRX 141122P00091000 P 11/22/14 91.0 8.55 11.25
ESRX 141122P00094000 P 11/22/14 94.0 11.35 14.70
ESRX 141122P00095000 P 11/22/14 95.0 12.35 15.65
ESRX 141122P00096000 P 11/22/14 96.0 13.35 16.70
ESRX 141122P00099000 P 11/22/14 99.0 16.40 19.65
ESRX 141122P00100000 P 11/22/14 100.0 17.35 20.65
ESRX 141122P00101000 P 11/22/14 101.0 18.45 21.85
ESRX 141128C00050000 C 11/28/14 50.0 28.90 31.35
ESRX 141128C00055000 C 11/28/14 55.0 24.10 27.55
ESRX 141128C00060000 C 11/28/14 60.0 18.85 22.60
ESRX 141128C00062000 C 11/28/14 62.0 16.90 20.60
ESRX 141128C00063000 C 11/28/14 63.0 16.10 19.60
ESRX 141128C00063500 C 11/28/14 63.5 15.55 19.10
ESRX 141128C00064000 C 11/28/14 64.0 14.95 18.60
ESRX 141128C00064500 C 11/28/14 64.5 14.55 18.10
ESRX 141128C00065000 C 11/28/14 65.0 14.05 17.60
ESRX 141128C00065500 C 11/28/14 65.5 13.55 17.10
ESRX 141128C00066000 C 11/28/14 66.0 13.00 16.60
ESRX 141128C00066500 C 11/28/14 66.5 12.55 16.10
ESRX 141128C00067000 C 11/28/14 67.0 12.35 14.60
ESRX 141128C00067500 C 11/28/14 67.5 11.80 15.10
ESRX 141128C00068000 C 11/28/14 68.0 12.50 13.25
ESRX 141128C00068500 C 11/28/14 68.5 11.10 14.10
ESRX 141128C00069000 C 11/28/14 69.0 10.85 12.95
ESRX 141128C00069500 C 11/28/14 69.5 10.45 12.10
ESRX 141128C00070000 C 11/28/14 70.0 9.90 11.55
ESRX 141128C00070500 C 11/28/14 70.5 10.10 10.75
ESRX 141128C00071000 C 11/28/14 71.0 9.55 10.40
ESRX 141128C00071500 C 11/28/14 71.5 9.10 9.75
ESRX 141128C00072000 C 11/28/14 72.0 8.10 9.90
ESRX 141128C00072500 C 11/28/14 72.5 8.15 8.60
ESRX 141128C00073000 C 11/28/14 73.0 7.60 8.10
ESRX 141128C00073500 C 11/28/14 73.5 7.10 7.60
ESRX 141128C00074000 C 11/28/14 74.0 6.75 7.10
ESRX 141128C00074500 C 11/28/14 74.5 6.25 6.60
ESRX 141128C00075000 C 11/28/14 75.0 5.75 6.10
ESRX 141128C00076000 C 11/28/14 76.0 4.75 5.10
ESRX 141128C00077000 C 11/28/14 77.0 3.75 4.15
ESRX 141128C00078000 C 11/28/14 78.0 2.66 3.15
ESRX 141128C00079000 C 11/28/14 79.0 1.75 2.19
ESRX 141128C00080000 C 11/28/14 80.0 1.11 1.26
ESRX 141128C00081000 C 11/28/14 81.0 0.46 0.52
ESRX 141128C00082000 C 11/28/14 82.0 0.13 0.20
ESRX 141128C00083000 C 11/28/14 83.0 0.03 0.12
ESRX 141128C00084000 C 11/28/14 84.0 0.00 0.10
ESRX 141128C00085000 C 11/28/14 85.0 0.00 0.15
ESRX 141128C00086000 C 11/28/14 86.0 0.00 0.26
ESRX 141128C00087000 C 11/28/14 87.0 0.00 0.26
ESRX 141128C00088000 C 11/28/14 88.0 0.00 0.50
ESRX 141128C00089000 C 11/28/14 89.0 0.00 0.50
ESRX 141128C00090000 C 11/28/14 90.0 0.00 0.18
ESRX 141128C00091000 C 11/28/14 91.0 0.00 0.50
ESRX 141128C00092000 C 11/28/14 92.0 0.00 0.50
ESRX 141128C00093000 C 11/28/14 93.0 0.00 0.50
ESRX 141128C00094000 C 11/28/14 94.0 0.00 0.50
ESRX 141128C00095000 C 11/28/14 95.0 0.00 0.50
ESRX 141128C00100000 C 11/28/14 100.0 0.00 0.50
ESRX 141128P00050000 P 11/28/14 50.0 0.00 0.15
ESRX 141128P00055000 P 11/28/14 55.0 0.00 0.16
ESRX 141128P00060000 P 11/28/14 60.0 0.00 0.14
ESRX 141128P00062000 P 11/28/14 62.0 0.00 0.15
ESRX 141128P00063000 P 11/28/14 63.0 0.00 0.50
ESRX 141128P00063500 P 11/28/14 63.5 0.00 0.50
ESRX 141128P00064000 P 11/28/14 64.0 0.00 0.50
ESRX 141128P00064500 P 11/28/14 64.5 0.00 0.16
ESRX 141128P00065000 P 11/28/14 65.0 0.00 0.12
ESRX 141128P00065500 P 11/28/14 65.5 0.00 0.50
ESRX 141128P00066000 P 11/28/14 66.0 0.00 0.16
ESRX 141128P00066500 P 11/28/14 66.5 0.00 0.50
ESRX 141128P00067000 P 11/28/14 67.0 0.00 0.16
ESRX 141128P00067500 P 11/28/14 67.5 0.00 0.16
ESRX 141128P00068000 P 11/28/14 68.0 0.00 0.50
ESRX 141128P00068500 P 11/28/14 68.5 0.00 0.15
ESRX 141128P00069000 P 11/28/14 69.0 0.00 0.15
ESRX 141128P00069500 P 11/28/14 69.5 0.00 0.14
ESRX 141128P00070000 P 11/28/14 70.0 0.00 0.05
ESRX 141128P00070500 P 11/28/14 70.5 0.00 0.28
ESRX 141128P00071000 P 11/28/14 71.0 0.00 0.14
ESRX 141128P00071500 P 11/28/14 71.5 0.00 0.30
ESRX 141128P00072000 P 11/28/14 72.0 0.00 0.16
ESRX 141128P00072500 P 11/28/14 72.5 0.00 0.28
ESRX 141128P00073000 P 11/28/14 73.0 0.00 0.17
ESRX 141128P00073500 P 11/28/14 73.5 0.00 0.29
ESRX 141128P00074000 P 11/28/14 74.0 0.00 0.28
ESRX 141128P00074500 P 11/28/14 74.5 0.00 0.28
ESRX 141128P00075000 P 11/28/14 75.0 0.00 0.24
ESRX 141128P00076000 P 11/28/14 76.0 0.00 0.25
ESRX 141128P00077000 P 11/28/14 77.0 0.00 0.19
ESRX 141128P00078000 P 11/28/14 78.0 0.01 0.14
ESRX 141128P00079000 P 11/28/14 79.0 0.10 0.18
ESRX 141128P00080000 P 11/28/14 80.0 0.20 0.29
ESRX 141128P00081000 P 11/28/14 81.0 0.52 0.62
ESRX 141128P00082000 P 11/28/14 82.0 1.12 1.68
ESRX 141128P00083000 P 11/28/14 83.0 1.67 2.72
ESRX 141128P00084000 P 11/28/14 84.0 2.37 3.80
ESRX 141128P00085000 P 11/28/14 85.0 3.15 4.45
ESRX 141128P00086000 P 11/28/14 86.0 4.30 5.45
ESRX 141128P00087000 P 11/28/14 87.0 5.10 6.45
ESRX 141128P00088000 P 11/28/14 88.0 6.00 7.45
ESRX 141128P00089000 P 11/28/14 89.0 6.95 8.45
ESRX 141128P00090000 P 11/28/14 90.0 7.55 9.45
ESRX 141128P00091000 P 11/28/14 91.0 8.40 11.65
ESRX 141128P00092000 P 11/28/14 92.0 9.40 12.65
ESRX 141128P00093000 P 11/28/14 93.0 10.40 13.90
ESRX 141128P00094000 P 11/28/14 94.0 11.40 14.65
ESRX 141128P00095000 P 11/28/14 95.0 12.40 15.65
ESRX 141128P00100000 P 11/28/14 100.0 17.40 20.65
ESRX 141205C00065000 C 12/05/14 65.0 14.15 17.40
ESRX 141205C00065500 C 12/05/14 65.5 13.60 17.10
ESRX 141205C00066000 C 12/05/14 66.0 13.10 16.60
ESRX 141205C00066500 C 12/05/14 66.5 12.60 15.70
ESRX 141205C00067000 C 12/05/14 67.0 12.20 14.35
ESRX 141205C00067500 C 12/05/14 67.5 11.60 13.80
ESRX 141205C00068000 C 12/05/14 68.0 11.10 13.95
ESRX 141205C00068500 C 12/05/14 68.5 10.60 13.45
ESRX 141205C00069000 C 12/05/14 69.0 10.10 13.60
ESRX 141205C00069500 C 12/05/14 69.5 9.80 12.65
ESRX 141205C00070000 C 12/05/14 70.0 10.60 11.30
ESRX 141205C00070500 C 12/05/14 70.5 10.10 10.70
ESRX 141205C00071000 C 12/05/14 71.0 9.30 10.25
ESRX 141205C00071500 C 12/05/14 71.5 9.15 9.70
ESRX 141205C00072000 C 12/05/14 72.0 8.65 9.20
ESRX 141205C00072500 C 12/05/14 72.5 7.40 9.25
ESRX 141205C00073000 C 12/05/14 73.0 7.65 8.20
ESRX 141205C00073500 C 12/05/14 73.5 7.15 7.70
ESRX 141205C00074000 C 12/05/14 74.0 6.65 7.20
ESRX 141205C00074500 C 12/05/14 74.5 6.15 6.75
ESRX 141205C00075000 C 12/05/14 75.0 5.65 6.25
ESRX 141205C00076000 C 12/05/14 76.0 4.70 5.25
ESRX 141205C00077000 C 12/05/14 77.0 3.70 4.25
ESRX 141205C00078000 C 12/05/14 78.0 2.78 3.25
ESRX 141205C00079000 C 12/05/14 79.0 2.06 2.37
ESRX 141205C00080000 C 12/05/14 80.0 1.36 1.55
ESRX 141205C00081000 C 12/05/14 81.0 0.77 0.83
ESRX 141205C00082000 C 12/05/14 82.0 0.37 0.45
ESRX 141205C00083000 C 12/05/14 83.0 0.13 0.22
ESRX 141205C00084000 C 12/05/14 84.0 0.03 0.11
ESRX 141205C00085000 C 12/05/14 85.0 0.01 0.10
ESRX 141205C00086000 C 12/05/14 86.0 0.00 0.12
ESRX 141205C00087000 C 12/05/14 87.0 0.00 0.12
ESRX 141205C00088000 C 12/05/14 88.0 0.00 0.12
ESRX 141205C00089000 C 12/05/14 89.0 0.00 0.12
ESRX 141205C00090000 C 12/05/14 90.0 0.00 0.12
ESRX 141205P00065000 P 12/05/14 65.0 0.00 0.12
ESRX 141205P00065500 P 12/05/14 65.5 0.00 0.17
ESRX 141205P00066000 P 12/05/14 66.0 0.00 0.20
ESRX 141205P00066500 P 12/05/14 66.5 0.00 0.17
ESRX 141205P00067000 P 12/05/14 67.0 0.00 0.19
ESRX 141205P00067500 P 12/05/14 67.5 0.00 0.14
ESRX 141205P00068000 P 12/05/14 68.0 0.00 0.18
ESRX 141205P00068500 P 12/05/14 68.5 0.00 0.16
ESRX 141205P00069000 P 12/05/14 69.0 0.00 0.15
ESRX 141205P00069500 P 12/05/14 69.5 0.00 0.17
ESRX 141205P00070000 P 12/05/14 70.0 0.00 0.14
ESRX 141205P00070500 P 12/05/14 70.5 0.00 0.29
ESRX 141205P00071000 P 12/05/14 71.0 0.00 0.19
ESRX 141205P00071500 P 12/05/14 71.5 0.00 0.30
ESRX 141205P00072000 P 12/05/14 72.0 0.01 0.19
ESRX 141205P00072500 P 12/05/14 72.5 0.01 0.13
ESRX 141205P00073000 P 12/05/14 73.0 0.01 0.27
ESRX 141205P00073500 P 12/05/14 73.5 0.01 0.24
ESRX 141205P00074000 P 12/05/14 74.0 0.01 0.34
ESRX 141205P00074500 P 12/05/14 74.5 0.01 0.26
ESRX 141205P00075000 P 12/05/14 75.0 0.02 0.36
ESRX 141205P00076000 P 12/05/14 76.0 0.03 0.35
ESRX 141205P00077000 P 12/05/14 77.0 0.06 0.23
ESRX 141205P00078000 P 12/05/14 78.0 0.11 0.23
ESRX 141205P00079000 P 12/05/14 79.0 0.26 0.31
ESRX 141205P00080000 P 12/05/14 80.0 0.44 0.65
ESRX 141205P00081000 P 12/05/14 81.0 0.86 0.93
ESRX 141205P00082000 P 12/05/14 82.0 1.41 1.75
ESRX 141205P00083000 P 12/05/14 83.0 1.94 2.54
ESRX 141205P00084000 P 12/05/14 84.0 2.47 3.80
ESRX 141205P00085000 P 12/05/14 85.0 3.35 4.45
ESRX 141205P00086000 P 12/05/14 86.0 4.35 5.45
ESRX 141205P00087000 P 12/05/14 87.0 5.35 6.45
ESRX 141205P00088000 P 12/05/14 88.0 6.35 7.50
ESRX 141205P00089000 P 12/05/14 89.0 7.30 8.45
ESRX 141205P00090000 P 12/05/14 90.0 7.45 9.50
ESRX 141212C00065000 C 12/12/14 65.0 15.00 16.70
ESRX 141212C00066000 C 12/12/14 66.0 14.00 15.35
ESRX 141212C00067000 C 12/12/14 67.0 13.00 14.35
ESRX 141212C00067500 C 12/12/14 67.5 12.50 14.25
ESRX 141212C00068000 C 12/12/14 68.0 12.00 13.35
ESRX 141212C00068500 C 12/12/14 68.5 10.95 13.40
ESRX 141212C00069000 C 12/12/14 69.0 11.05 12.80
ESRX 141212C00069500 C 12/12/14 69.5 10.20 13.05
ESRX 141212C00070000 C 12/12/14 70.0 10.10 11.75
ESRX 141212C00070500 C 12/12/14 70.5 10.15 10.75
ESRX 141212C00071000 C 12/12/14 71.0 8.60 10.40
ESRX 141212C00071500 C 12/12/14 71.5 8.65 10.35
ESRX 141212C00072000 C 12/12/14 72.0 8.10 9.75
ESRX 141212C00072500 C 12/12/14 72.5 7.50 9.25
ESRX 141212C00073000 C 12/12/14 73.0 7.05 8.75
ESRX 141212C00073500 C 12/12/14 73.5 6.90 7.85
ESRX 141212C00074000 C 12/12/14 74.0 6.70 7.30
ESRX 141212C00074500 C 12/12/14 74.5 5.90 6.75
ESRX 141212C00075000 C 12/12/14 75.0 5.35 6.50
ESRX 141212C00076000 C 12/12/14 76.0 4.50 5.40
ESRX 141212C00077000 C 12/12/14 77.0 3.85 4.25
ESRX 141212C00078000 C 12/12/14 78.0 2.94 3.40
ESRX 141212C00079000 C 12/12/14 79.0 2.33 2.53
ESRX 141212C00080000 C 12/12/14 80.0 1.60 1.77
ESRX 141212C00081000 C 12/12/14 81.0 1.01 1.15
ESRX 141212C00082000 C 12/12/14 82.0 0.56 0.71
ESRX 141212C00083000 C 12/12/14 83.0 0.32 0.40
ESRX 141212C00084000 C 12/12/14 84.0 0.08 0.31
ESRX 141212C00085000 C 12/12/14 85.0 0.04 0.31
ESRX 141212C00086000 C 12/12/14 86.0 0.02 0.29
ESRX 141212C00087000 C 12/12/14 87.0 0.00 0.27
ESRX 141212C00088000 C 12/12/14 88.0 0.00 0.27
ESRX 141212C00089000 C 12/12/14 89.0 0.00 0.26
ESRX 141212C00090000 C 12/12/14 90.0 0.00 0.26
ESRX 141212P00065000 P 12/12/14 65.0 0.00 0.12
ESRX 141212P00066000 P 12/12/14 66.0 0.01 0.28
ESRX 141212P00067000 P 12/12/14 67.0 0.01 0.16
ESRX 141212P00067500 P 12/12/14 67.5 0.01 0.14
ESRX 141212P00068000 P 12/12/14 68.0 0.01 0.31
ESRX 141212P00068500 P 12/12/14 68.5 0.01 0.31
ESRX 141212P00069000 P 12/12/14 69.0 0.01 0.19
ESRX 141212P00069500 P 12/12/14 69.5 0.01 0.19
ESRX 141212P00070000 P 12/12/14 70.0 0.01 0.14
ESRX 141212P00070500 P 12/12/14 70.5 0.02 0.20
ESRX 141212P00071000 P 12/12/14 71.0 0.02 0.21
ESRX 141212P00071500 P 12/12/14 71.5 0.02 0.21
ESRX 141212P00072000 P 12/12/14 72.0 0.02 0.34
ESRX 141212P00072500 P 12/12/14 72.5 0.03 0.13
ESRX 141212P00073000 P 12/12/14 73.0 0.03 0.23
ESRX 141212P00073500 P 12/12/14 73.5 0.03 0.29
ESRX 141212P00074000 P 12/12/14 74.0 0.04 0.33
ESRX 141212P00074500 P 12/12/14 74.5 0.04 0.34
ESRX 141212P00075000 P 12/12/14 75.0 0.05 0.26
ESRX 141212P00076000 P 12/12/14 76.0 0.08 0.30
ESRX 141212P00077000 P 12/12/14 77.0 0.13 0.28
ESRX 141212P00078000 P 12/12/14 78.0 0.27 0.35
ESRX 141212P00079000 P 12/12/14 79.0 0.44 0.55
ESRX 141212P00080000 P 12/12/14 80.0 0.67 0.76
ESRX 141212P00081000 P 12/12/14 81.0 1.09 1.29
ESRX 141212P00082000 P 12/12/14 82.0 1.60 1.85
ESRX 141212P00083000 P 12/12/14 83.0 2.26 2.70
ESRX 141212P00084000 P 12/12/14 84.0 2.61 3.55
ESRX 141212P00085000 P 12/12/14 85.0 3.50 4.50
ESRX 141212P00086000 P 12/12/14 86.0 4.60 5.45
ESRX 141212P00087000 P 12/12/14 87.0 5.35 6.45
ESRX 141212P00088000 P 12/12/14 88.0 6.35 7.45
ESRX 141212P00089000 P 12/12/14 89.0 7.35 8.45
ESRX 141212P00090000 P 12/12/14 90.0 7.60 9.45
ESRX 141220C00047500 C 12/20/14 47.5 31.40 33.85
ESRX 141220C00050000 C 12/20/14 50.0 29.35 33.00
ESRX 141220C00055000 C 12/20/14 55.0 24.15 27.60
ESRX 141220C00060000 C 12/20/14 60.0 19.15 21.35
ESRX 141220C00062500 C 12/20/14 62.5 16.65 19.95
ESRX 141220C00065000 C 12/20/14 65.0 14.10 16.80
ESRX 141220C00067500 C 12/20/14 67.5 11.75 14.50
ESRX 141220C00070000 C 12/20/14 70.0 10.05 11.30
ESRX 141220C00072500 C 12/20/14 72.5 7.55 9.25
ESRX 141220C00075000 C 12/20/14 75.0 5.90 6.25
ESRX 141220C00077500 C 12/20/14 77.5 3.60 3.90
ESRX 141220C00080000 C 12/20/14 80.0 1.73 1.91
ESRX 141220C00082500 C 12/20/14 82.5 0.57 0.65
ESRX 141220C00085000 C 12/20/14 85.0 0.12 0.17
ESRX 141220C00090000 C 12/20/14 90.0 0.00 0.04
ESRX 141220P00047500 P 12/20/14 47.5 0.00 0.03
ESRX 141220P00050000 P 12/20/14 50.0 0.00 0.03
ESRX 141220P00055000 P 12/20/14 55.0 0.00 0.03
ESRX 141220P00060000 P 12/20/14 60.0 0.00 0.05
ESRX 141220P00062500 P 12/20/14 62.5 0.00 0.06
ESRX 141220P00065000 P 12/20/14 65.0 0.01 0.06
ESRX 141220P00067500 P 12/20/14 67.5 0.02 0.06
ESRX 141220P00070000 P 12/20/14 70.0 0.04 0.07
ESRX 141220P00072500 P 12/20/14 72.5 0.06 0.10
ESRX 141220P00075000 P 12/20/14 75.0 0.11 0.16
ESRX 141220P00077500 P 12/20/14 77.5 0.30 0.37
ESRX 141220P00080000 P 12/20/14 80.0 0.87 0.96
ESRX 141220P00082500 P 12/20/14 82.5 2.16 2.28
ESRX 141220P00085000 P 12/20/14 85.0 4.10 4.40
ESRX 141220P00090000 P 12/20/14 90.0 7.60 10.45
ESRX 141226C00065000 C 12/26/14 65.0 14.15 17.65
ESRX 141226C00066000 C 12/26/14 66.0 13.50 15.75
ESRX 141226C00067000 C 12/26/14 67.0 12.55 14.90
ESRX 141226C00067500 C 12/26/14 67.5 12.05 14.25
ESRX 141226C00068000 C 12/26/14 68.0 11.55 13.55
ESRX 141226C00068500 C 12/26/14 68.5 11.05 13.35
ESRX 141226C00069000 C 12/26/14 69.0 10.55 12.75
ESRX 141226C00069500 C 12/26/14 69.5 10.05 12.25
ESRX 141226C00070000 C 12/26/14 70.0 9.50 11.55
ESRX 141226C00070500 C 12/26/14 70.5 9.00 11.80
ESRX 141226C00071000 C 12/26/14 71.0 8.55 11.55
ESRX 141226C00071500 C 12/26/14 71.5 8.35 10.25
ESRX 141226C00072000 C 12/26/14 72.0 7.90 9.80
ESRX 141226C00072500 C 12/26/14 72.5 7.45 9.30
ESRX 141226C00073000 C 12/26/14 73.0 7.00 8.80
ESRX 141226C00073500 C 12/26/14 73.5 6.55 8.30
ESRX 141226C00074000 C 12/26/14 74.0 6.10 7.85
ESRX 141226C00074500 C 12/26/14 74.5 5.95 6.90
ESRX 141226C00075000 C 12/26/14 75.0 5.75 6.40
ESRX 141226C00076000 C 12/26/14 76.0 5.05 5.35
ESRX 141226C00077000 C 12/26/14 77.0 4.10 4.45
ESRX 141226C00078000 C 12/26/14 78.0 3.25 3.60
ESRX 141226C00079000 C 12/26/14 79.0 2.55 2.77
ESRX 141226C00080000 C 12/26/14 80.0 1.87 2.09
ESRX 141226C00081000 C 12/26/14 81.0 1.32 1.47
ESRX 141226C00082000 C 12/26/14 82.0 0.86 1.05
ESRX 141226C00083000 C 12/26/14 83.0 0.53 0.70
ESRX 141226C00084000 C 12/26/14 84.0 0.33 0.40
ESRX 141226C00085000 C 12/26/14 85.0 0.15 0.28
ESRX 141226C00086000 C 12/26/14 86.0 0.06 0.17
ESRX 141226C00087000 C 12/26/14 87.0 0.02 0.11
ESRX 141226C00088000 C 12/26/14 88.0 0.00 0.07
ESRX 141226C00089000 C 12/26/14 89.0 0.00 0.05
ESRX 141226C00090000 C 12/26/14 90.0 0.00 0.04
ESRX 141226C00091000 C 12/26/14 91.0 0.00 0.04
ESRX 141226C00092000 C 12/26/14 92.0 0.00 0.04
ESRX 141226P00065000 P 12/26/14 65.0 0.02 0.08
ESRX 141226P00066000 P 12/26/14 66.0 0.02 0.09
ESRX 141226P00067000 P 12/26/14 67.0 0.03 0.10
ESRX 141226P00067500 P 12/26/14 67.5 0.02 0.11
ESRX 141226P00068000 P 12/26/14 68.0 0.02 0.12
ESRX 141226P00068500 P 12/26/14 68.5 0.02 0.13
ESRX 141226P00069000 P 12/26/14 69.0 0.03 0.13
ESRX 141226P00069500 P 12/26/14 69.5 0.03 0.14
ESRX 141226P00070000 P 12/26/14 70.0 0.03 0.14
ESRX 141226P00070500 P 12/26/14 70.5 0.04 0.15
ESRX 141226P00071000 P 12/26/14 71.0 0.05 0.15
ESRX 141226P00071500 P 12/26/14 71.5 0.06 0.16
ESRX 141226P00072000 P 12/26/14 72.0 0.07 0.17
ESRX 141226P00072500 P 12/26/14 72.5 0.07 0.18
ESRX 141226P00073000 P 12/26/14 73.0 0.08 0.19
ESRX 141226P00073500 P 12/26/14 73.5 0.09 0.20
ESRX 141226P00074000 P 12/26/14 74.0 0.10 0.22
ESRX 141226P00074500 P 12/26/14 74.5 0.12 0.24
ESRX 141226P00075000 P 12/26/14 75.0 0.14 0.25
ESRX 141226P00076000 P 12/26/14 76.0 0.17 0.31
ESRX 141226P00077000 P 12/26/14 77.0 0.32 0.37
ESRX 141226P00078000 P 12/26/14 78.0 0.44 0.56
ESRX 141226P00079000 P 12/26/14 79.0 0.63 0.79
ESRX 141226P00080000 P 12/26/14 80.0 0.94 1.20
ESRX 141226P00081000 P 12/26/14 81.0 1.33 1.52
ESRX 141226P00082000 P 12/26/14 82.0 1.85 2.19
ESRX 141226P00083000 P 12/26/14 83.0 2.52 2.84
ESRX 141226P00084000 P 12/26/14 84.0 3.20 3.55
ESRX 141226P00085000 P 12/26/14 85.0 4.10 4.45
ESRX 141226P00086000 P 12/26/14 86.0 4.50 5.50
ESRX 141226P00087000 P 12/26/14 87.0 5.40 6.50
ESRX 141226P00088000 P 12/26/14 88.0 6.35 8.25
ESRX 141226P00089000 P 12/26/14 89.0 7.35 9.20
ESRX 141226P00090000 P 12/26/14 90.0 8.35 10.30
ESRX 141226P00091000 P 12/26/14 91.0 8.40 11.65
ESRX 141226P00092000 P 12/26/14 92.0 9.40 12.65
ESRX 150102C00065000 C 01/02/15 65.0 14.75 16.80
ESRX 150102C00066000 C 01/02/15 66.0 13.75 15.85
ESRX 150102C00067000 C 01/02/15 67.0 12.75 14.55
ESRX 150102C00068000 C 01/02/15 68.0 11.80 13.45
ESRX 150102C00069000 C 01/02/15 69.0 10.80 12.45
ESRX 150102C00069500 C 01/02/15 69.5 10.30 11.95
ESRX 150102C00070000 C 01/02/15 70.0 9.80 11.40
ESRX 150102C00070500 C 01/02/15 70.5 9.30 10.90
ESRX 150102C00071000 C 01/02/15 71.0 8.70 10.40
ESRX 150102C00071500 C 01/02/15 71.5 8.35 9.90
ESRX 150102C00072000 C 01/02/15 72.0 7.90 9.40
ESRX 150102C00072500 C 01/02/15 72.5 7.55 8.90
ESRX 150102C00073000 C 01/02/15 73.0 7.10 8.40
ESRX 150102C00073500 C 01/02/15 73.5 6.75 7.90
ESRX 150102C00074000 C 01/02/15 74.0 6.75 7.40
ESRX 150102C00074500 C 01/02/15 74.5 5.85 7.40
ESRX 150102C00075000 C 01/02/15 75.0 5.80 6.50
ESRX 150102C00076000 C 01/02/15 76.0 5.10 5.50
ESRX 150102C00077000 C 01/02/15 77.0 4.20 4.55
ESRX 150102C00078000 C 01/02/15 78.0 3.35 3.80
ESRX 150102C00079000 C 01/02/15 79.0 2.72 2.94
ESRX 150102C00080000 C 01/02/15 80.0 2.02 2.22
ESRX 150102C00081000 C 01/02/15 81.0 1.46 1.64
ESRX 150102C00082000 C 01/02/15 82.0 1.01 1.15
ESRX 150102C00083000 C 01/02/15 83.0 0.65 0.78
ESRX 150102C00084000 C 01/02/15 84.0 0.41 0.50
ESRX 150102C00085000 C 01/02/15 85.0 0.21 0.36
ESRX 150102C00086000 C 01/02/15 86.0 0.09 0.22
ESRX 150102C00087000 C 01/02/15 87.0 0.04 0.15
ESRX 150102C00088000 C 01/02/15 88.0 0.02 0.10
ESRX 150102C00089000 C 01/02/15 89.0 0.01 0.07
ESRX 150102C00090000 C 01/02/15 90.0 0.00 0.05
ESRX 150102C00091000 C 01/02/15 91.0 0.00 0.04
ESRX 150102C00092000 C 01/02/15 92.0 0.00 0.04
ESRX 150102P00065000 P 01/02/15 65.0 0.03 0.09
ESRX 150102P00066000 P 01/02/15 66.0 0.03 0.11
ESRX 150102P00067000 P 01/02/15 67.0 0.03 0.12
ESRX 150102P00068000 P 01/02/15 68.0 0.02 0.13
ESRX 150102P00069000 P 01/02/15 69.0 0.04 0.15
ESRX 150102P00069500 P 01/02/15 69.5 0.04 0.15
ESRX 150102P00070000 P 01/02/15 70.0 0.06 0.14
ESRX 150102P00070500 P 01/02/15 70.5 0.06 0.16
ESRX 150102P00071000 P 01/02/15 71.0 0.07 0.17
ESRX 150102P00071500 P 01/02/15 71.5 0.08 0.18
ESRX 150102P00072000 P 01/02/15 72.0 0.09 0.19
ESRX 150102P00072500 P 01/02/15 72.5 0.10 0.20
ESRX 150102P00073000 P 01/02/15 73.0 0.12 0.22
ESRX 150102P00073500 P 01/02/15 73.5 0.13 0.23
ESRX 150102P00074000 P 01/02/15 74.0 0.15 0.25
ESRX 150102P00074500 P 01/02/15 74.5 0.17 0.27
ESRX 150102P00075000 P 01/02/15 75.0 0.20 0.30
ESRX 150102P00076000 P 01/02/15 76.0 0.24 0.39
ESRX 150102P00077000 P 01/02/15 77.0 0.38 0.52
ESRX 150102P00078000 P 01/02/15 78.0 0.58 0.63
ESRX 150102P00079000 P 01/02/15 79.0 0.82 0.87
ESRX 150102P00080000 P 01/02/15 80.0 1.06 1.19
ESRX 150102P00081000 P 01/02/15 81.0 1.52 1.65
ESRX 150102P00082000 P 01/02/15 82.0 2.00 2.16
ESRX 150102P00083000 P 01/02/15 83.0 2.63 2.92
ESRX 150102P00084000 P 01/02/15 84.0 3.25 3.65
ESRX 150102P00085000 P 01/02/15 85.0 4.15 4.50
ESRX 150102P00086000 P 01/02/15 86.0 4.55 5.55
ESRX 150102P00087000 P 01/02/15 87.0 5.30 6.50
ESRX 150102P00088000 P 01/02/15 88.0 6.40 7.80
ESRX 150102P00089000 P 01/02/15 89.0 7.35 9.05
ESRX 150102P00090000 P 01/02/15 90.0 8.35 9.80
ESRX 150102P00091000 P 01/02/15 91.0 8.60 10.95
ESRX 150102P00092000 P 01/02/15 92.0 9.90 12.90
ESRX 150117C00027500 C 01/17/15 27.5 52.15 54.65
ESRX 150117C00030000 C 01/17/15 30.0 49.40 52.15
ESRX 150117C00032500 C 01/17/15 32.5 47.15 49.40
ESRX 150117C00035000 C 01/17/15 35.0 44.40 46.90
ESRX 150117C00037500 C 01/17/15 37.5 41.85 43.90
ESRX 150117C00040000 C 01/17/15 40.0 39.45 41.50
ESRX 150117C00042500 C 01/17/15 42.5 36.65 39.05
ESRX 150117C00045000 C 01/17/15 45.0 34.65 36.90
ESRX 150117C00047500 C 01/17/15 47.5 31.90 34.40
ESRX 150117C00050000 C 01/17/15 50.0 29.20 31.55
ESRX 150117C00052500 C 01/17/15 52.5 26.65 29.05
ESRX 150117C00055000 C 01/17/15 55.0 24.20 26.55
ESRX 150117C00057500 C 01/17/15 57.5 22.15 24.20
ESRX 150117C00060000 C 01/17/15 60.0 19.65 21.85
ESRX 150117C00062500 C 01/17/15 62.5 17.20 18.90
ESRX 150117C00065000 C 01/17/15 65.0 15.05 16.55
ESRX 150117C00067500 C 01/17/15 67.5 11.75 14.40
ESRX 150117C00070000 C 01/17/15 70.0 10.05 11.50
ESRX 150117C00072500 C 01/17/15 72.5 8.35 8.90
ESRX 150117C00075000 C 01/17/15 75.0 6.15 6.55
ESRX 150117C00077500 C 01/17/15 77.5 4.05 4.35
ESRX 150117C00080000 C 01/17/15 80.0 2.35 2.47
ESRX 150117C00082500 C 01/17/15 82.5 1.12 1.21
ESRX 150117C00085000 C 01/17/15 85.0 0.42 0.47
ESRX 150117C00087500 C 01/17/15 87.5 0.13 0.19
ESRX 150117C00090000 C 01/17/15 90.0 0.04 0.09
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.04
ESRX 150117C00100000 C 01/17/15 100.0 0.00 0.03
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.03
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.03
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.03
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.03
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.03
ESRX 150117P00040000 P 01/17/15 40.0 0.00 0.04
ESRX 150117P00042500 P 01/17/15 42.5 0.01 0.04
ESRX 150117P00045000 P 01/17/15 45.0 0.01 0.04
ESRX 150117P00047500 P 01/17/15 47.5 0.00 0.04
ESRX 150117P00050000 P 01/17/15 50.0 0.01 0.03
ESRX 150117P00052500 P 01/17/15 52.5 0.01 0.05
ESRX 150117P00055000 P 01/17/15 55.0 0.00 0.06
ESRX 150117P00057500 P 01/17/15 57.5 0.02 0.06
ESRX 150117P00060000 P 01/17/15 60.0 0.03 0.06
ESRX 150117P00062500 P 01/17/15 62.5 0.05 0.07
ESRX 150117P00065000 P 01/17/15 65.0 0.05 0.09
ESRX 150117P00067500 P 01/17/15 67.5 0.07 0.11
ESRX 150117P00070000 P 01/17/15 70.0 0.13 0.17
ESRX 150117P00072500 P 01/17/15 72.5 0.20 0.26
ESRX 150117P00075000 P 01/17/15 75.0 0.41 0.42
ESRX 150117P00077500 P 01/17/15 77.5 0.73 0.81
ESRX 150117P00080000 P 01/17/15 80.0 1.45 1.53
ESRX 150117P00082500 P 01/17/15 82.5 2.61 2.81
ESRX 150117P00085000 P 01/17/15 85.0 4.35 4.65
ESRX 150117P00087500 P 01/17/15 87.5 6.00 7.35
ESRX 150117P00090000 P 01/17/15 90.0 8.40 9.85
ESRX 150117P00095000 P 01/17/15 95.0 13.15 15.25
ESRX 150117P00100000 P 01/17/15 100.0 17.40 20.70
ESRX 150117P00105000 P 01/17/15 105.0 22.45 25.65
ESRX 150117P00110000 P 01/17/15 110.0 27.35 30.70
ESRX 150117P00115000 P 01/17/15 115.0 32.40 35.70
ESRX 150220C00035000 C 02/20/15 35.0 43.70 48.15
ESRX 150220C00037500 C 02/20/15 37.5 41.60 45.25
ESRX 150220C00040000 C 02/20/15 40.0 38.95 41.95
ESRX 150220C00042500 C 02/20/15 42.5 36.75 40.20
ESRX 150220C00045000 C 02/20/15 45.0 34.20 37.70
ESRX 150220C00047500 C 02/20/15 47.5 31.90 34.50
ESRX 150220C00050000 C 02/20/15 50.0 29.40 32.00
ESRX 150220C00055000 C 02/20/15 55.0 24.90 27.00
ESRX 150220C00057500 C 02/20/15 57.5 22.45 24.35
ESRX 150220C00060000 C 02/20/15 60.0 20.05 22.00
ESRX 150220C00062500 C 02/20/15 62.5 17.70 19.45
ESRX 150220C00065000 C 02/20/15 65.0 15.25 16.95
ESRX 150220C00067500 C 02/20/15 67.5 12.85 14.80
ESRX 150220C00070000 C 02/20/15 70.0 10.70 12.20
ESRX 150220C00072500 C 02/20/15 72.5 8.90 9.35
ESRX 150220C00075000 C 02/20/15 75.0 6.80 7.25
ESRX 150220C00077500 C 02/20/15 77.5 5.05 5.25
ESRX 150220C00080000 C 02/20/15 80.0 3.45 3.65
ESRX 150220C00082500 C 02/20/15 82.5 2.15 2.31
ESRX 150220C00085000 C 02/20/15 85.0 1.29 1.36
ESRX 150220C00087500 C 02/20/15 87.5 0.71 0.79
ESRX 150220C00090000 C 02/20/15 90.0 0.36 0.44
ESRX 150220C00095000 C 02/20/15 95.0 0.09 0.15
ESRX 150220C00100000 C 02/20/15 100.0 0.01 0.06
ESRX 150220P00035000 P 02/20/15 35.0 0.00 0.03
ESRX 150220P00037500 P 02/20/15 37.5 0.00 0.03
ESRX 150220P00040000 P 02/20/15 40.0 0.00 0.04
ESRX 150220P00042500 P 02/20/15 42.5 0.00 0.05
ESRX 150220P00045000 P 02/20/15 45.0 0.00 0.06
ESRX 150220P00047500 P 02/20/15 47.5 0.01 0.07
ESRX 150220P00050000 P 02/20/15 50.0 0.03 0.09
ESRX 150220P00055000 P 02/20/15 55.0 0.06 0.10
ESRX 150220P00057500 P 02/20/15 57.5 0.07 0.12
ESRX 150220P00060000 P 02/20/15 60.0 0.12 0.15
ESRX 150220P00062500 P 02/20/15 62.5 0.17 0.20
ESRX 150220P00065000 P 02/20/15 65.0 0.22 0.26
ESRX 150220P00067500 P 02/20/15 67.5 0.31 0.37
ESRX 150220P00070000 P 02/20/15 70.0 0.45 0.54
ESRX 150220P00072500 P 02/20/15 72.5 0.70 0.76
ESRX 150220P00075000 P 02/20/15 75.0 1.07 1.15
ESRX 150220P00077500 P 02/20/15 77.5 1.64 1.76
ESRX 150220P00080000 P 02/20/15 80.0 2.50 2.64
ESRX 150220P00082500 P 02/20/15 82.5 3.70 3.90
ESRX 150220P00085000 P 02/20/15 85.0 5.30 5.50
ESRX 150220P00087500 P 02/20/15 87.5 7.10 7.50
ESRX 150220P00090000 P 02/20/15 90.0 9.25 9.60
ESRX 150220P00095000 P 02/20/15 95.0 13.15 16.00
ESRX 150220P00100000 P 02/20/15 100.0 17.40 20.90
ESRX 150515C00037500 C 05/15/15 37.5 41.25 45.95
ESRX 150515C00040000 C 05/15/15 40.0 39.20 43.25
ESRX 150515C00042500 C 05/15/15 42.5 36.75 40.75
ESRX 150515C00045000 C 05/15/15 45.0 34.00 38.30
ESRX 150515C00047500 C 05/15/15 47.5 31.65 35.70
ESRX 150515C00050000 C 05/15/15 50.0 28.80 33.20
ESRX 150515C00055000 C 05/15/15 55.0 24.00 28.35
ESRX 150515C00060000 C 05/15/15 60.0 19.65 22.40
ESRX 150515C00062500 C 05/15/15 62.5 18.15 19.80
ESRX 150515C00065000 C 05/15/15 65.0 15.95 17.60
ESRX 150515C00067500 C 05/15/15 67.5 14.30 14.75
ESRX 150515C00070000 C 05/15/15 70.0 12.00 12.65
ESRX 150515C00072500 C 05/15/15 72.5 10.00 10.60
ESRX 150515C00075000 C 05/15/15 75.0 8.15 8.40
ESRX 150515C00077500 C 05/15/15 77.5 6.45 6.70
ESRX 150515C00080000 C 05/15/15 80.0 4.95 5.20
ESRX 150515C00082500 C 05/15/15 82.5 3.70 3.85
ESRX 150515C00085000 C 05/15/15 85.0 2.65 2.84
ESRX 150515C00087500 C 05/15/15 87.5 1.87 2.01
ESRX 150515C00090000 C 05/15/15 90.0 1.27 1.39
ESRX 150515C00095000 C 05/15/15 95.0 0.42 0.60
ESRX 150515P00037500 P 05/15/15 37.5 0.03 0.09
ESRX 150515P00040000 P 05/15/15 40.0 0.05 0.10
ESRX 150515P00042500 P 05/15/15 42.5 0.06 0.12
ESRX 150515P00045000 P 05/15/15 45.0 0.08 0.13
ESRX 150515P00047500 P 05/15/15 47.5 0.09 0.15
ESRX 150515P00050000 P 05/15/15 50.0 0.11 0.17
ESRX 150515P00055000 P 05/15/15 55.0 0.21 0.27
ESRX 150515P00060000 P 05/15/15 60.0 0.36 0.45
ESRX 150515P00062500 P 05/15/15 62.5 0.48 0.58
ESRX 150515P00065000 P 05/15/15 65.0 0.65 0.76
ESRX 150515P00067500 P 05/15/15 67.5 0.89 0.98
ESRX 150515P00070000 P 05/15/15 70.0 1.20 1.31
ESRX 150515P00072500 P 05/15/15 72.5 1.64 1.77
ESRX 150515P00075000 P 05/15/15 75.0 2.23 2.36
ESRX 150515P00077500 P 05/15/15 77.5 3.00 3.15
ESRX 150515P00080000 P 05/15/15 80.0 3.95 4.15
ESRX 150515P00082500 P 05/15/15 82.5 5.15 5.35
ESRX 150515P00085000 P 05/15/15 85.0 6.60 6.80
ESRX 150515P00087500 P 05/15/15 87.5 8.30 8.50
ESRX 150515P00090000 P 05/15/15 90.0 10.20 10.45
ESRX 150515P00095000 P 05/15/15 95.0 14.30 14.85
ESRX 160115C00035000 C 01/15/16 35.0 44.20 47.85
ESRX 160115C00037500 C 01/15/16 37.5 41.75 46.15
ESRX 160115C00040000 C 01/15/16 40.0 39.10 42.85
ESRX 160115C00042500 C 01/15/16 42.5 36.75 40.35
ESRX 160115C00045000 C 01/15/16 45.0 34.30 37.85
ESRX 160115C00047500 C 01/15/16 47.5 32.25 35.35
ESRX 160115C00050000 C 01/15/16 50.0 30.20 32.65
ESRX 160115C00055000 C 01/15/16 55.0 25.60 27.85
ESRX 160115C00057500 C 01/15/16 57.5 23.45 25.00
ESRX 160115C00060000 C 01/15/16 60.0 22.60 23.25
ESRX 160115C00062500 C 01/15/16 62.5 20.45 21.20
ESRX 160115C00065000 C 01/15/16 65.0 18.35 19.15
ESRX 160115C00067500 C 01/15/16 67.5 16.40 17.20
ESRX 160115C00070000 C 01/15/16 70.0 14.55 15.00
ESRX 160115C00072500 C 01/15/16 72.5 12.75 13.55
ESRX 160115C00075000 C 01/15/16 75.0 11.15 11.55
ESRX 160115C00077500 C 01/15/16 77.5 9.65 10.00
ESRX 160115C00080000 C 01/15/16 80.0 8.25 8.50
ESRX 160115C00082500 C 01/15/16 82.5 7.00 7.25
ESRX 160115C00085000 C 01/15/16 85.0 5.90 6.10
ESRX 160115C00087500 C 01/15/16 87.5 4.90 5.10
ESRX 160115C00090000 C 01/15/16 90.0 4.00 4.25
ESRX 160115C00095000 C 01/15/16 95.0 2.67 2.85
ESRX 160115C00100000 C 01/15/16 100.0 1.73 1.91
ESRX 160115C00105000 C 01/15/16 105.0 1.10 1.23
ESRX 160115C00110000 C 01/15/16 110.0 0.68 0.81
ESRX 160115C00115000 C 01/15/16 115.0 0.43 0.53
ESRX 160115P00035000 P 01/15/16 35.0 0.15 0.30
ESRX 160115P00037500 P 01/15/16 37.5 0.19 0.35
ESRX 160115P00040000 P 01/15/16 40.0 0.26 0.42
ESRX 160115P00042500 P 01/15/16 42.5 0.32 0.49
ESRX 160115P00045000 P 01/15/16 45.0 0.42 0.61
ESRX 160115P00047500 P 01/15/16 47.5 0.53 0.71
ESRX 160115P00050000 P 01/15/16 50.0 0.64 0.86
ESRX 160115P00055000 P 01/15/16 55.0 1.02 1.23
ESRX 160115P00057500 P 01/15/16 57.5 1.27 1.42
ESRX 160115P00060000 P 01/15/16 60.0 1.55 1.69
ESRX 160115P00062500 P 01/15/16 62.5 1.91 2.14
ESRX 160115P00065000 P 01/15/16 65.0 2.31 2.56
ESRX 160115P00067500 P 01/15/16 67.5 2.80 3.00
ESRX 160115P00070000 P 01/15/16 70.0 3.40 3.60
ESRX 160115P00072500 P 01/15/16 72.5 4.05 4.35
ESRX 160115P00075000 P 01/15/16 75.0 4.90 5.15
ESRX 160115P00077500 P 01/15/16 77.5 5.85 6.10
ESRX 160115P00080000 P 01/15/16 80.0 6.90 7.15
ESRX 160115P00082500 P 01/15/16 82.5 8.15 8.35
ESRX 160115P00085000 P 01/15/16 85.0 9.50 9.80
ESRX 160115P00087500 P 01/15/16 87.5 11.00 11.30
ESRX 160115P00090000 P 01/15/16 90.0 12.60 12.90
ESRX 160115P00095000 P 01/15/16 95.0 16.25 16.60
ESRX 160115P00100000 P 01/15/16 100.0 20.20 20.80
ESRX 160115P00105000 P 01/15/16 105.0 24.65 25.25
ESRX 160115P00110000 P 01/15/16 110.0 27.30 31.20
ESRX 160115P00115000 P 01/15/16 115.0 32.45 35.95
ESRX 170120C00037500 C 01/20/17 37.5 42.75 47.15
ESRX 170120C00040000 C 01/20/17 40.0 40.45 44.85
ESRX 170120C00042500 C 01/20/17 42.5 38.15 42.50
ESRX 170120C00045000 C 01/20/17 45.0 35.55 40.35
ESRX 170120C00047500 C 01/20/17 47.5 33.70 38.15
ESRX 170120C00050000 C 01/20/17 50.0 31.10 35.90
ESRX 170120C00055000 C 01/20/17 55.0 28.50 30.65
ESRX 170120C00060000 C 01/20/17 60.0 24.50 26.65
ESRX 170120C00062500 C 01/20/17 62.5 22.70 24.80
ESRX 170120C00065000 C 01/20/17 65.0 20.75 22.95
ESRX 170120C00067500 C 01/20/17 67.5 19.00 21.20
ESRX 170120C00070000 C 01/20/17 70.0 17.30 19.65
ESRX 170120C00072500 C 01/20/17 72.5 15.70 17.95
ESRX 170120C00075000 C 01/20/17 75.0 14.20 16.45
ESRX 170120C00077500 C 01/20/17 77.5 12.85 15.05
ESRX 170120C00080000 C 01/20/17 80.0 11.45 13.70
ESRX 170120C00082500 C 01/20/17 82.5 10.25 12.50
ESRX 170120C00085000 C 01/20/17 85.0 9.30 10.90
ESRX 170120C00087500 C 01/20/17 87.5 8.35 9.85
ESRX 170120C00090000 C 01/20/17 90.0 7.15 8.95
ESRX 170120C00095000 C 01/20/17 95.0 5.40 7.25
ESRX 170120C00100000 C 01/20/17 100.0 4.25 5.65
ESRX 170120C00105000 C 01/20/17 105.0 3.15 4.55
ESRX 170120C00110000 C 01/20/17 110.0 2.20 3.65
ESRX 170120C00115000 C 01/20/17 115.0 1.81 2.29
ESRX 170120P00037500 P 01/20/17 37.5 0.28 1.02
ESRX 170120P00040000 P 01/20/17 40.0 0.38 1.19
ESRX 170120P00042500 P 01/20/17 42.5 0.51 1.38
ESRX 170120P00045000 P 01/20/17 45.0 0.71 1.60
ESRX 170120P00047500 P 01/20/17 47.5 0.93 1.86
ESRX 170120P00050000 P 01/20/17 50.0 1.21 2.15
ESRX 170120P00055000 P 01/20/17 55.0 1.89 2.86
ESRX 170120P00060000 P 01/20/17 60.0 2.64 3.90
ESRX 170120P00062500 P 01/20/17 62.5 3.20 4.15
ESRX 170120P00065000 P 01/20/17 65.0 3.85 5.15
ESRX 170120P00067500 P 01/20/17 67.5 4.50 5.85
ESRX 170120P00070000 P 01/20/17 70.0 5.20 6.75
ESRX 170120P00072500 P 01/20/17 72.5 6.10 7.60
ESRX 170120P00075000 P 01/20/17 75.0 7.00 8.55
ESRX 170120P00077500 P 01/20/17 77.5 8.05 9.65
ESRX 170120P00080000 P 01/20/17 80.0 9.20 10.75
ESRX 170120P00082500 P 01/20/17 82.5 10.45 12.10
ESRX 170120P00085000 P 01/20/17 85.0 11.95 13.30
ESRX 170120P00087500 P 01/20/17 87.5 13.35 14.75
ESRX 170120P00090000 P 01/20/17 90.0 14.65 16.35
ESRX 170120P00095000 P 01/20/17 95.0 17.85 19.65
ESRX 170120P00100000 P 01/20/17 100.0 21.60 23.20
ESRX 170120P00105000 P 01/20/17 105.0 25.55 27.15
ESRX 170120P00110000 P 01/20/17 110.0 29.85 31.25
ESRX 170120P00115000 P 01/20/17 115.0 34.40 35.60

OPRA data is delayed 15 minutes.