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 (2014-12-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141226C00060000 C 12/26/14 60.0 19.95 24.25
ESRX 141226C00065000 C 12/26/14 65.0 15.00 19.00
ESRX 141226C00065500 C 12/26/14 65.5 14.50 18.80
ESRX 141226C00066000 C 12/26/14 66.0 13.95 16.80
ESRX 141226C00066500 C 12/26/14 66.5 13.50 17.90
ESRX 141226C00067000 C 12/26/14 67.0 13.30 16.75
ESRX 141226C00067500 C 12/26/14 67.5 12.40 16.50
ESRX 141226C00068000 C 12/26/14 68.0 11.90 16.15
ESRX 141226C00068500 C 12/26/14 68.5 11.40 15.35
ESRX 141226C00069000 C 12/26/14 69.0 11.00 14.95
ESRX 141226C00069500 C 12/26/14 69.5 10.50 14.00
ESRX 141226C00070000 C 12/26/14 70.0 10.55 12.90
ESRX 141226C00070500 C 12/26/14 70.5 9.40 12.10
ESRX 141226C00071000 C 12/26/14 71.0 9.55 12.15
ESRX 141226C00071500 C 12/26/14 71.5 8.50 11.65
ESRX 141226C00072000 C 12/26/14 72.0 9.35 10.55
ESRX 141226C00072500 C 12/26/14 72.5 8.75 10.05
ESRX 141226C00073000 C 12/26/14 73.0 8.35 9.45
ESRX 141226C00073500 C 12/26/14 73.5 8.00 9.05
ESRX 141226C00074000 C 12/26/14 74.0 7.35 8.50
ESRX 141226C00074500 C 12/26/14 74.5 6.85 8.00
ESRX 141226C00075000 C 12/26/14 75.0 6.30 7.50
ESRX 141226C00076000 C 12/26/14 76.0 5.35 6.50
ESRX 141226C00077000 C 12/26/14 77.0 4.40 5.50
ESRX 141226C00078000 C 12/26/14 78.0 3.40 5.10
ESRX 141226C00079000 C 12/26/14 79.0 2.50 3.50
ESRX 141226C00080000 C 12/26/14 80.0 1.57 2.54
ESRX 141226C00081000 C 12/26/14 81.0 0.93 1.55
ESRX 141226C00082000 C 12/26/14 82.0 0.59 0.74
ESRX 141226C00083000 C 12/26/14 83.0 0.15 0.23
ESRX 141226C00084000 C 12/26/14 84.0 0.00 0.10
ESRX 141226C00085000 C 12/26/14 85.0 0.00 0.18
ESRX 141226C00086000 C 12/26/14 86.0 0.00 0.17
ESRX 141226C00087000 C 12/26/14 87.0 0.00 0.18
ESRX 141226C00088000 C 12/26/14 88.0 0.00 0.17
ESRX 141226C00089000 C 12/26/14 89.0 0.00 0.17
ESRX 141226C00090000 C 12/26/14 90.0 0.00 0.17
ESRX 141226C00091000 C 12/26/14 91.0 0.00 0.17
ESRX 141226C00092000 C 12/26/14 92.0 0.00 0.17
ESRX 141226C00093000 C 12/26/14 93.0 0.00 0.25
ESRX 141226C00094000 C 12/26/14 94.0 0.00 0.25
ESRX 141226C00095000 C 12/26/14 95.0 0.00 0.25
ESRX 141226C00096000 C 12/26/14 96.0 0.00 0.25
ESRX 141226C00097000 C 12/26/14 97.0 0.00 0.25
ESRX 141226C00098000 C 12/26/14 98.0 0.00 0.24
ESRX 141226C00100000 C 12/26/14 100.0 0.00 0.17
ESRX 141226P00060000 P 12/26/14 60.0 0.00 0.18
ESRX 141226P00065000 P 12/26/14 65.0 0.00 0.20
ESRX 141226P00065500 P 12/26/14 65.5 0.00 0.20
ESRX 141226P00066000 P 12/26/14 66.0 0.00 0.20
ESRX 141226P00066500 P 12/26/14 66.5 0.00 0.20
ESRX 141226P00067000 P 12/26/14 67.0 0.00 0.20
ESRX 141226P00067500 P 12/26/14 67.5 0.00 0.20
ESRX 141226P00068000 P 12/26/14 68.0 0.00 0.20
ESRX 141226P00068500 P 12/26/14 68.5 0.00 0.20
ESRX 141226P00069000 P 12/26/14 69.0 0.00 0.20
ESRX 141226P00069500 P 12/26/14 69.5 0.00 0.21
ESRX 141226P00070000 P 12/26/14 70.0 0.00 0.21
ESRX 141226P00070500 P 12/26/14 70.5 0.00 0.21
ESRX 141226P00071000 P 12/26/14 71.0 0.00 0.21
ESRX 141226P00071500 P 12/26/14 71.5 0.00 0.21
ESRX 141226P00072000 P 12/26/14 72.0 0.00 0.21
ESRX 141226P00072500 P 12/26/14 72.5 0.00 0.22
ESRX 141226P00073000 P 12/26/14 73.0 0.00 0.03
ESRX 141226P00073500 P 12/26/14 73.5 0.00 0.15
ESRX 141226P00074000 P 12/26/14 74.0 0.00 0.13
ESRX 141226P00074500 P 12/26/14 74.5 0.00 0.23
ESRX 141226P00075000 P 12/26/14 75.0 0.00 0.05
ESRX 141226P00076000 P 12/26/14 76.0 0.00 0.25
ESRX 141226P00077000 P 12/26/14 77.0 0.00 0.18
ESRX 141226P00078000 P 12/26/14 78.0 0.01 0.25
ESRX 141226P00079000 P 12/26/14 79.0 0.01 0.17
ESRX 141226P00080000 P 12/26/14 80.0 0.03 0.14
ESRX 141226P00081000 P 12/26/14 81.0 0.09 0.16
ESRX 141226P00082000 P 12/26/14 82.0 0.28 0.46
ESRX 141226P00083000 P 12/26/14 83.0 0.73 0.98
ESRX 141226P00084000 P 12/26/14 84.0 1.58 1.99
ESRX 141226P00085000 P 12/26/14 85.0 2.59 2.98
ESRX 141226P00086000 P 12/26/14 86.0 3.55 4.00
ESRX 141226P00087000 P 12/26/14 87.0 4.50 5.00
ESRX 141226P00088000 P 12/26/14 88.0 5.45 6.00
ESRX 141226P00089000 P 12/26/14 89.0 6.45 7.00
ESRX 141226P00090000 P 12/26/14 90.0 7.45 8.00
ESRX 141226P00091000 P 12/26/14 91.0 8.55 9.00
ESRX 141226P00092000 P 12/26/14 92.0 8.15 10.00
ESRX 141226P00093000 P 12/26/14 93.0 9.15 11.00
ESRX 141226P00094000 P 12/26/14 94.0 9.80 12.00
ESRX 141226P00095000 P 12/26/14 95.0 10.70 13.40
ESRX 141226P00096000 P 12/26/14 96.0 11.85 14.40
ESRX 141226P00097000 P 12/26/14 97.0 12.80 17.10
ESRX 141226P00098000 P 12/26/14 98.0 13.95 16.45
ESRX 141226P00100000 P 12/26/14 100.0 15.65 20.10
ESRX 150102C00065000 C 01/02/15 65.0 15.50 18.70
ESRX 150102C00066000 C 01/02/15 66.0 14.50 17.00
ESRX 150102C00067000 C 01/02/15 67.0 13.00 15.85
ESRX 150102C00068000 C 01/02/15 68.0 12.50 14.50
ESRX 150102C00069000 C 01/02/15 69.0 12.00 13.60
ESRX 150102C00069500 C 01/02/15 69.5 11.60 13.10
ESRX 150102C00070000 C 01/02/15 70.0 11.10 12.75
ESRX 150102C00070500 C 01/02/15 70.5 10.60 12.15
ESRX 150102C00071000 C 01/02/15 71.0 10.05 11.65
ESRX 150102C00071500 C 01/02/15 71.5 8.60 11.40
ESRX 150102C00072000 C 01/02/15 72.0 9.35 10.55
ESRX 150102C00072500 C 01/02/15 72.5 8.90 10.45
ESRX 150102C00073000 C 01/02/15 73.0 8.40 9.65
ESRX 150102C00073500 C 01/02/15 73.5 7.90 9.50
ESRX 150102C00074000 C 01/02/15 74.0 7.40 8.70
ESRX 150102C00074500 C 01/02/15 74.5 6.90 8.20
ESRX 150102C00075000 C 01/02/15 75.0 6.45 7.70
ESRX 150102C00076000 C 01/02/15 76.0 5.45 6.80
ESRX 150102C00077000 C 01/02/15 77.0 4.55 5.85
ESRX 150102C00078000 C 01/02/15 78.0 3.60 4.75
ESRX 150102C00079000 C 01/02/15 79.0 2.93 3.75
ESRX 150102C00080000 C 01/02/15 80.0 2.35 2.79
ESRX 150102C00081000 C 01/02/15 81.0 1.56 1.97
ESRX 150102C00082000 C 01/02/15 82.0 0.99 1.19
ESRX 150102C00083000 C 01/02/15 83.0 0.56 0.68
ESRX 150102C00084000 C 01/02/15 84.0 0.25 0.33
ESRX 150102C00085000 C 01/02/15 85.0 0.09 0.23
ESRX 150102C00086000 C 01/02/15 86.0 0.00 0.25
ESRX 150102C00087000 C 01/02/15 87.0 0.00 0.19
ESRX 150102C00088000 C 01/02/15 88.0 0.00 0.25
ESRX 150102C00089000 C 01/02/15 89.0 0.00 0.24
ESRX 150102C00090000 C 01/02/15 90.0 0.00 0.25
ESRX 150102C00091000 C 01/02/15 91.0 0.00 0.25
ESRX 150102C00092000 C 01/02/15 92.0 0.00 0.25
ESRX 150102C00093000 C 01/02/15 93.0 0.00 0.25
ESRX 150102C00094000 C 01/02/15 94.0 0.00 0.24
ESRX 150102C00095000 C 01/02/15 95.0 0.00 0.24
ESRX 150102C00096000 C 01/02/15 96.0 0.00 0.25
ESRX 150102C00097000 C 01/02/15 97.0 0.00 0.24
ESRX 150102C00098000 C 01/02/15 98.0 0.00 0.25
ESRX 150102P00065000 P 01/02/15 65.0 0.00 0.25
ESRX 150102P00066000 P 01/02/15 66.0 0.00 0.25
ESRX 150102P00067000 P 01/02/15 67.0 0.00 0.25
ESRX 150102P00068000 P 01/02/15 68.0 0.00 0.25
ESRX 150102P00069000 P 01/02/15 69.0 0.00 0.25
ESRX 150102P00069500 P 01/02/15 69.5 0.00 0.25
ESRX 150102P00070000 P 01/02/15 70.0 0.00 0.25
ESRX 150102P00070500 P 01/02/15 70.5 0.00 0.25
ESRX 150102P00071000 P 01/02/15 71.0 0.00 0.25
ESRX 150102P00071500 P 01/02/15 71.5 0.00 0.25
ESRX 150102P00072000 P 01/02/15 72.0 0.00 0.25
ESRX 150102P00072500 P 01/02/15 72.5 0.00 0.25
ESRX 150102P00073000 P 01/02/15 73.0 0.00 0.25
ESRX 150102P00073500 P 01/02/15 73.5 0.01 0.25
ESRX 150102P00074000 P 01/02/15 74.0 0.01 0.25
ESRX 150102P00074500 P 01/02/15 74.5 0.02 0.25
ESRX 150102P00075000 P 01/02/15 75.0 0.04 0.25
ESRX 150102P00076000 P 01/02/15 76.0 0.00 0.25
ESRX 150102P00077000 P 01/02/15 77.0 0.03 0.28
ESRX 150102P00078000 P 01/02/15 78.0 0.10 0.35
ESRX 150102P00079000 P 01/02/15 79.0 0.16 0.40
ESRX 150102P00080000 P 01/02/15 80.0 0.27 0.40
ESRX 150102P00081000 P 01/02/15 81.0 0.42 0.62
ESRX 150102P00082000 P 01/02/15 82.0 0.74 0.82
ESRX 150102P00083000 P 01/02/15 83.0 1.18 1.67
ESRX 150102P00084000 P 01/02/15 84.0 1.36 2.53
ESRX 150102P00085000 P 01/02/15 85.0 2.69 3.75
ESRX 150102P00086000 P 01/02/15 86.0 3.45 4.75
ESRX 150102P00087000 P 01/02/15 87.0 4.45 5.75
ESRX 150102P00088000 P 01/02/15 88.0 5.45 6.80
ESRX 150102P00089000 P 01/02/15 89.0 6.20 7.80
ESRX 150102P00090000 P 01/02/15 90.0 7.45 8.80
ESRX 150102P00091000 P 01/02/15 91.0 8.05 9.75
ESRX 150102P00092000 P 01/02/15 92.0 9.35 11.05
ESRX 150102P00093000 P 01/02/15 93.0 9.55 12.65
ESRX 150102P00094000 P 01/02/15 94.0 9.75 14.10
ESRX 150102P00095000 P 01/02/15 95.0 10.75 15.10
ESRX 150102P00096000 P 01/02/15 96.0 11.75 16.10
ESRX 150102P00097000 P 01/02/15 97.0 12.75 17.10
ESRX 150102P00098000 P 01/02/15 98.0 13.75 18.10
ESRX 150109C00065000 C 01/09/15 65.0 15.10 19.10
ESRX 150109C00069000 C 01/09/15 69.0 12.15 13.90
ESRX 150109C00070000 C 01/09/15 70.0 10.70 12.90
ESRX 150109C00071000 C 01/09/15 71.0 10.05 11.90
ESRX 150109C00071500 C 01/09/15 71.5 9.90 11.25
ESRX 150109C00072000 C 01/09/15 72.0 9.45 10.80
ESRX 150109C00072500 C 01/09/15 72.5 9.05 10.50
ESRX 150109C00073000 C 01/09/15 73.0 8.45 9.75
ESRX 150109C00073500 C 01/09/15 73.5 8.00 9.25
ESRX 150109C00074000 C 01/09/15 74.0 7.50 9.05
ESRX 150109C00074500 C 01/09/15 74.5 7.00 8.35
ESRX 150109C00075000 C 01/09/15 75.0 6.50 7.85
ESRX 150109C00076000 C 01/09/15 76.0 5.55 6.80
ESRX 150109C00077000 C 01/09/15 77.0 4.70 6.65
ESRX 150109C00078000 C 01/09/15 78.0 3.85 4.85
ESRX 150109C00079000 C 01/09/15 79.0 3.15 3.95
ESRX 150109C00080000 C 01/09/15 80.0 2.81 3.10
ESRX 150109C00081000 C 01/09/15 81.0 1.98 2.32
ESRX 150109C00082000 C 01/09/15 82.0 1.33 1.61
ESRX 150109C00083000 C 01/09/15 83.0 0.89 1.12
ESRX 150109C00084000 C 01/09/15 84.0 0.50 0.73
ESRX 150109C00085000 C 01/09/15 85.0 0.29 0.42
ESRX 150109C00086000 C 01/09/15 86.0 0.12 0.26
ESRX 150109C00087000 C 01/09/15 87.0 0.06 0.25
ESRX 150109C00088000 C 01/09/15 88.0 0.02 0.22
ESRX 150109C00089000 C 01/09/15 89.0 0.00 0.25
ESRX 150109C00090000 C 01/09/15 90.0 0.00 0.24
ESRX 150109C00091000 C 01/09/15 91.0 0.00 0.18
ESRX 150109C00092000 C 01/09/15 92.0 0.00 0.24
ESRX 150109C00093000 C 01/09/15 93.0 0.00 0.24
ESRX 150109C00094000 C 01/09/15 94.0 0.00 0.24
ESRX 150109C00095000 C 01/09/15 95.0 0.00 0.25
ESRX 150109C00096000 C 01/09/15 96.0 0.00 0.25
ESRX 150109C00097000 C 01/09/15 97.0 0.00 0.24
ESRX 150109C00098000 C 01/09/15 98.0 0.00 0.24
ESRX 150109P00065000 P 01/09/15 65.0 0.03 0.19
ESRX 150109P00069000 P 01/09/15 69.0 0.00 0.25
ESRX 150109P00070000 P 01/09/15 70.0 0.00 0.25
ESRX 150109P00071000 P 01/09/15 71.0 0.01 0.25
ESRX 150109P00071500 P 01/09/15 71.5 0.03 0.21
ESRX 150109P00072000 P 01/09/15 72.0 0.05 0.25
ESRX 150109P00072500 P 01/09/15 72.5 0.05 0.25
ESRX 150109P00073000 P 01/09/15 73.0 0.05 0.30
ESRX 150109P00073500 P 01/09/15 73.5 0.06 0.41
ESRX 150109P00074000 P 01/09/15 74.0 0.08 0.32
ESRX 150109P00074500 P 01/09/15 74.5 0.05 0.49
ESRX 150109P00075000 P 01/09/15 75.0 0.08 0.32
ESRX 150109P00076000 P 01/09/15 76.0 0.12 0.37
ESRX 150109P00077000 P 01/09/15 77.0 0.19 0.45
ESRX 150109P00078000 P 01/09/15 78.0 0.25 0.36
ESRX 150109P00079000 P 01/09/15 79.0 0.35 0.53
ESRX 150109P00080000 P 01/09/15 80.0 0.50 0.71
ESRX 150109P00081000 P 01/09/15 81.0 0.73 1.01
ESRX 150109P00082000 P 01/09/15 82.0 1.07 1.57
ESRX 150109P00083000 P 01/09/15 83.0 1.53 1.96
ESRX 150109P00084000 P 01/09/15 84.0 2.16 2.51
ESRX 150109P00085000 P 01/09/15 85.0 2.86 3.60
ESRX 150109P00086000 P 01/09/15 86.0 3.60 4.95
ESRX 150109P00087000 P 01/09/15 87.0 4.55 5.80
ESRX 150109P00088000 P 01/09/15 88.0 5.40 6.75
ESRX 150109P00089000 P 01/09/15 89.0 6.45 7.75
ESRX 150109P00090000 P 01/09/15 90.0 7.45 8.75
ESRX 150109P00091000 P 01/09/15 91.0 8.50 9.75
ESRX 150109P00092000 P 01/09/15 92.0 9.45 10.80
ESRX 150109P00093000 P 01/09/15 93.0 10.45 12.05
ESRX 150109P00094000 P 01/09/15 94.0 11.00 13.05
ESRX 150109P00095000 P 01/09/15 95.0 12.25 14.35
ESRX 150109P00096000 P 01/09/15 96.0 13.05 15.35
ESRX 150109P00097000 P 01/09/15 97.0 12.80 17.10
ESRX 150109P00098000 P 01/09/15 98.0 13.75 18.10
ESRX 150117C00027500 C 01/17/15 27.5 52.40 55.25
ESRX 150117C00030000 C 01/17/15 30.0 49.90 52.75
ESRX 150117C00032500 C 01/17/15 32.5 47.40 51.75
ESRX 150117C00035000 C 01/17/15 35.0 44.90 47.75
ESRX 150117C00037500 C 01/17/15 37.5 42.40 45.25
ESRX 150117C00040000 C 01/17/15 40.0 39.90 42.75
ESRX 150117C00042500 C 01/17/15 42.5 37.40 40.25
ESRX 150117C00045000 C 01/17/15 45.0 34.90 37.75
ESRX 150117C00047500 C 01/17/15 47.5 32.90 35.75
ESRX 150117C00050000 C 01/17/15 50.0 30.30 33.25
ESRX 150117C00052500 C 01/17/15 52.5 27.80 31.30
ESRX 150117C00055000 C 01/17/15 55.0 26.70 27.85
ESRX 150117C00057500 C 01/17/15 57.5 22.45 26.20
ESRX 150117C00060000 C 01/17/15 60.0 20.90 23.00
ESRX 150117C00062500 C 01/17/15 62.5 18.10 20.45
ESRX 150117C00065000 C 01/17/15 65.0 15.40 17.90
ESRX 150117C00065500 C 01/17/15 65.5 14.60 17.85
ESRX 150117C00066000 C 01/17/15 66.0 14.10 17.35
ESRX 150117C00066500 C 01/17/15 66.5 13.60 16.60
ESRX 150117C00067000 C 01/17/15 67.0 13.10 15.85
ESRX 150117C00067500 C 01/17/15 67.5 13.30 15.40
ESRX 150117C00068000 C 01/17/15 68.0 12.15 14.85
ESRX 150117C00068500 C 01/17/15 68.5 12.35 14.25
ESRX 150117C00069000 C 01/17/15 69.0 11.85 13.75
ESRX 150117C00069500 C 01/17/15 69.5 11.35 13.25
ESRX 150117C00070000 C 01/17/15 70.0 11.55 12.75
ESRX 150117C00070500 C 01/17/15 70.5 9.70 13.00
ESRX 150117C00071000 C 01/17/15 71.0 9.90 11.90
ESRX 150117C00071500 C 01/17/15 71.5 10.00 11.15
ESRX 150117C00072000 C 01/17/15 72.0 9.50 10.65
ESRX 150117C00072500 C 01/17/15 72.5 9.05 10.20
ESRX 150117C00073000 C 01/17/15 73.0 8.55 9.75
ESRX 150117C00073500 C 01/17/15 73.5 8.05 9.20
ESRX 150117C00074000 C 01/17/15 74.0 7.55 8.75
ESRX 150117C00074500 C 01/17/15 74.5 7.10 8.35
ESRX 150117C00075000 C 01/17/15 75.0 7.00 7.75
ESRX 150117C00076000 C 01/17/15 76.0 6.15 6.85
ESRX 150117C00077500 C 01/17/15 77.5 4.80 5.40
ESRX 150117C00079000 C 01/17/15 79.0 3.55 4.10
ESRX 150117C00080000 C 01/17/15 80.0 3.00 3.25
ESRX 150117C00081000 C 01/17/15 81.0 2.41 2.51
ESRX 150117C00082500 C 01/17/15 82.5 1.50 1.63
ESRX 150117C00084000 C 01/17/15 84.0 0.88 0.97
ESRX 150117C00085000 C 01/17/15 85.0 0.59 0.62
ESRX 150117C00086000 C 01/17/15 86.0 0.35 0.45
ESRX 150117C00087500 C 01/17/15 87.5 0.18 0.24
ESRX 150117C00089000 C 01/17/15 89.0 0.05 0.15
ESRX 150117C00090000 C 01/17/15 90.0 0.02 0.12
ESRX 150117C00091000 C 01/17/15 91.0 0.02 0.10
ESRX 150117C00092500 C 01/17/15 92.5 0.00 0.09
ESRX 150117C00094000 C 01/17/15 94.0 0.00 0.07
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.07
ESRX 150117C00096000 C 01/17/15 96.0 0.00 0.06
ESRX 150117C00099000 C 01/17/15 99.0 0.00 0.04
ESRX 150117C00100000 C 01/17/15 100.0 0.00 0.04
ESRX 150117C00101000 C 01/17/15 101.0 0.00 0.04
ESRX 150117C00102000 C 01/17/15 102.0 0.00 0.04
ESRX 150117C00103000 C 01/17/15 103.0 0.00 0.04
ESRX 150117C00104000 C 01/17/15 104.0 0.00 0.03
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.03
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.03
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.03
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.03
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.03
ESRX 150117P00040000 P 01/17/15 40.0 0.00 0.03
ESRX 150117P00042500 P 01/17/15 42.5 0.00 0.03
ESRX 150117P00045000 P 01/17/15 45.0 0.00 0.08
ESRX 150117P00047500 P 01/17/15 47.5 0.00 0.04
ESRX 150117P00050000 P 01/17/15 50.0 0.00 0.08
ESRX 150117P00052500 P 01/17/15 52.5 0.00 0.05
ESRX 150117P00055000 P 01/17/15 55.0 0.01 0.04
ESRX 150117P00057500 P 01/17/15 57.5 0.02 0.07
ESRX 150117P00060000 P 01/17/15 60.0 0.02 0.08
ESRX 150117P00062500 P 01/17/15 62.5 0.02 0.09
ESRX 150117P00065000 P 01/17/15 65.0 0.03 0.09
ESRX 150117P00065500 P 01/17/15 65.5 0.03 0.10
ESRX 150117P00066000 P 01/17/15 66.0 0.04 0.09
ESRX 150117P00066500 P 01/17/15 66.5 0.04 0.10
ESRX 150117P00067000 P 01/17/15 67.0 0.04 0.10
ESRX 150117P00067500 P 01/17/15 67.5 0.05 0.10
ESRX 150117P00068000 P 01/17/15 68.0 0.05 0.10
ESRX 150117P00068500 P 01/17/15 68.5 0.05 0.10
ESRX 150117P00069000 P 01/17/15 69.0 0.06 0.11
ESRX 150117P00069500 P 01/17/15 69.5 0.07 0.11
ESRX 150117P00070000 P 01/17/15 70.0 0.08 0.12
ESRX 150117P00070500 P 01/17/15 70.5 0.08 0.13
ESRX 150117P00071000 P 01/17/15 71.0 0.09 0.14
ESRX 150117P00071500 P 01/17/15 71.5 0.10 0.14
ESRX 150117P00072000 P 01/17/15 72.0 0.12 0.16
ESRX 150117P00072500 P 01/17/15 72.5 0.13 0.17
ESRX 150117P00073000 P 01/17/15 73.0 0.14 0.18
ESRX 150117P00073500 P 01/17/15 73.5 0.15 0.20
ESRX 150117P00074000 P 01/17/15 74.0 0.17 0.22
ESRX 150117P00074500 P 01/17/15 74.5 0.17 0.27
ESRX 150117P00075000 P 01/17/15 75.0 0.19 0.25
ESRX 150117P00076000 P 01/17/15 76.0 0.25 0.35
ESRX 150117P00077500 P 01/17/15 77.5 0.38 0.44
ESRX 150117P00079000 P 01/17/15 79.0 0.59 0.65
ESRX 150117P00080000 P 01/17/15 80.0 0.79 0.89
ESRX 150117P00081000 P 01/17/15 81.0 1.03 1.17
ESRX 150117P00082500 P 01/17/15 82.5 1.68 1.77
ESRX 150117P00084000 P 01/17/15 84.0 2.45 2.63
ESRX 150117P00085000 P 01/17/15 85.0 3.15 3.35
ESRX 150117P00086000 P 01/17/15 86.0 3.90 4.55
ESRX 150117P00087500 P 01/17/15 87.5 5.20 6.35
ESRX 150117P00089000 P 01/17/15 89.0 6.30 8.05
ESRX 150117P00090000 P 01/17/15 90.0 7.55 8.80
ESRX 150117P00091000 P 01/17/15 91.0 7.80 9.55
ESRX 150117P00092500 P 01/17/15 92.5 10.00 11.65
ESRX 150117P00094000 P 01/17/15 94.0 10.70 14.10
ESRX 150117P00095000 P 01/17/15 95.0 11.75 14.95
ESRX 150117P00096000 P 01/17/15 96.0 11.80 16.10
ESRX 150117P00099000 P 01/17/15 99.0 14.80 19.10
ESRX 150117P00100000 P 01/17/15 100.0 16.10 20.10
ESRX 150117P00101000 P 01/17/15 101.0 16.60 21.05
ESRX 150117P00102000 P 01/17/15 102.0 17.70 22.10
ESRX 150117P00103000 P 01/17/15 103.0 18.65 23.00
ESRX 150117P00104000 P 01/17/15 104.0 19.65 24.00
ESRX 150117P00105000 P 01/17/15 105.0 20.70 25.00
ESRX 150117P00110000 P 01/17/15 110.0 25.60 30.00
ESRX 150117P00115000 P 01/17/15 115.0 30.60 35.00
ESRX 150123C00065000 C 01/23/15 65.0 15.60 18.50
ESRX 150123C00070000 C 01/23/15 70.0 11.25 13.15
ESRX 150123C00070500 C 01/23/15 70.5 10.75 12.50
ESRX 150123C00071000 C 01/23/15 71.0 10.25 12.00
ESRX 150123C00071500 C 01/23/15 71.5 10.05 11.70
ESRX 150123C00072000 C 01/23/15 72.0 9.60 11.05
ESRX 150123C00072500 C 01/23/15 72.5 9.10 10.55
ESRX 150123C00073000 C 01/23/15 73.0 8.60 10.00
ESRX 150123C00073500 C 01/23/15 73.5 8.15 9.60
ESRX 150123C00074000 C 01/23/15 74.0 7.65 9.20
ESRX 150123C00074500 C 01/23/15 74.5 7.20 8.75
ESRX 150123C00075000 C 01/23/15 75.0 6.95 7.90
ESRX 150123C00076000 C 01/23/15 76.0 6.00 7.10
ESRX 150123C00077000 C 01/23/15 77.0 5.05 6.20
ESRX 150123C00078000 C 01/23/15 78.0 4.15 5.30
ESRX 150123C00079000 C 01/23/15 79.0 3.35 4.40
ESRX 150123C00080000 C 01/23/15 80.0 3.05 3.45
ESRX 150123C00081000 C 01/23/15 81.0 2.45 2.80
ESRX 150123C00082000 C 01/23/15 82.0 1.52 2.37
ESRX 150123C00083000 C 01/23/15 83.0 1.13 1.82
ESRX 150123C00084000 C 01/23/15 84.0 0.96 1.19
ESRX 150123C00085000 C 01/23/15 85.0 0.56 0.83
ESRX 150123C00086000 C 01/23/15 86.0 0.28 0.55
ESRX 150123C00087000 C 01/23/15 87.0 0.12 0.41
ESRX 150123C00088000 C 01/23/15 88.0 0.02 0.27
ESRX 150123C00089000 C 01/23/15 89.0 0.01 0.25
ESRX 150123C00090000 C 01/23/15 90.0 0.01 0.23
ESRX 150123C00091000 C 01/23/15 91.0 0.00 0.19
ESRX 150123C00092000 C 01/23/15 92.0 0.00 0.19
ESRX 150123C00093000 C 01/23/15 93.0 0.00 0.19
ESRX 150123C00094000 C 01/23/15 94.0 0.00 0.18
ESRX 150123C00095000 C 01/23/15 95.0 0.00 0.18
ESRX 150123C00096000 C 01/23/15 96.0 0.00 0.15
ESRX 150123C00097000 C 01/23/15 97.0 0.00 0.17
ESRX 150123C00098000 C 01/23/15 98.0 0.00 0.18
ESRX 150123C00099000 C 01/23/15 99.0 0.00 0.17
ESRX 150123C00100000 C 01/23/15 100.0 0.00 0.18
ESRX 150123C00101000 C 01/23/15 101.0 0.00 0.16
ESRX 150123C00102000 C 01/23/15 102.0 0.00 0.17
ESRX 150123C00103000 C 01/23/15 103.0 0.00 0.17
ESRX 150123C00104000 C 01/23/15 104.0 0.00 0.17
ESRX 150123C00105000 C 01/23/15 105.0 0.00 0.17
ESRX 150123P00065000 P 01/23/15 65.0 0.00 0.25
ESRX 150123P00070000 P 01/23/15 70.0 0.00 0.25
ESRX 150123P00070500 P 01/23/15 70.5 0.02 0.26
ESRX 150123P00071000 P 01/23/15 71.0 0.08 0.28
ESRX 150123P00071500 P 01/23/15 71.5 0.04 0.30
ESRX 150123P00072000 P 01/23/15 72.0 0.06 0.32
ESRX 150123P00072500 P 01/23/15 72.5 0.08 0.34
ESRX 150123P00073000 P 01/23/15 73.0 0.12 0.34
ESRX 150123P00073500 P 01/23/15 73.5 0.14 0.37
ESRX 150123P00074000 P 01/23/15 74.0 0.17 0.47
ESRX 150123P00074500 P 01/23/15 74.5 0.23 0.36
ESRX 150123P00075000 P 01/23/15 75.0 0.15 0.52
ESRX 150123P00076000 P 01/23/15 76.0 0.27 0.63
ESRX 150123P00077000 P 01/23/15 77.0 0.42 0.72
ESRX 150123P00078000 P 01/23/15 78.0 0.54 0.88
ESRX 150123P00079000 P 01/23/15 79.0 0.71 0.98
ESRX 150123P00080000 P 01/23/15 80.0 0.91 1.42
ESRX 150123P00081000 P 01/23/15 81.0 1.19 1.78
ESRX 150123P00082000 P 01/23/15 82.0 1.56 1.76
ESRX 150123P00083000 P 01/23/15 83.0 2.07 2.58
ESRX 150123P00084000 P 01/23/15 84.0 2.56 3.10
ESRX 150123P00085000 P 01/23/15 85.0 3.20 3.75
ESRX 150123P00086000 P 01/23/15 86.0 4.05 5.00
ESRX 150123P00087000 P 01/23/15 87.0 4.75 6.05
ESRX 150123P00088000 P 01/23/15 88.0 5.70 6.90
ESRX 150123P00089000 P 01/23/15 89.0 6.55 7.85
ESRX 150123P00090000 P 01/23/15 90.0 7.50 8.85
ESRX 150123P00091000 P 01/23/15 91.0 8.35 10.10
ESRX 150123P00092000 P 01/23/15 92.0 9.40 10.85
ESRX 150123P00093000 P 01/23/15 93.0 10.50 12.00
ESRX 150123P00094000 P 01/23/15 94.0 10.80 13.60
ESRX 150123P00095000 P 01/23/15 95.0 12.00 14.60
ESRX 150123P00096000 P 01/23/15 96.0 12.75 15.60
ESRX 150123P00097000 P 01/23/15 97.0 13.90 16.50
ESRX 150123P00098000 P 01/23/15 98.0 14.55 17.35
ESRX 150123P00099000 P 01/23/15 99.0 16.00 18.55
ESRX 150123P00100000 P 01/23/15 100.0 16.85 19.55
ESRX 150123P00101000 P 01/23/15 101.0 17.75 20.40
ESRX 150123P00102000 P 01/23/15 102.0 18.65 21.60
ESRX 150123P00103000 P 01/23/15 103.0 19.85 22.75
ESRX 150123P00104000 P 01/23/15 104.0 19.75 24.10
ESRX 150123P00105000 P 01/23/15 105.0 20.75 25.10
ESRX 150130C00065000 C 01/30/15 65.0 15.80 18.45
ESRX 150130C00070000 C 01/30/15 70.0 11.30 13.25
ESRX 150130C00071000 C 01/30/15 71.0 10.30 12.40
ESRX 150130C00072000 C 01/30/15 72.0 9.60 11.20
ESRX 150130C00072500 C 01/30/15 72.5 9.15 10.65
ESRX 150130C00073000 C 01/30/15 73.0 8.70 10.00
ESRX 150130C00073500 C 01/30/15 73.5 8.25 9.55
ESRX 150130C00074000 C 01/30/15 74.0 7.75 9.45
ESRX 150130C00074500 C 01/30/15 74.5 7.30 8.50
ESRX 150130C00075000 C 01/30/15 75.0 6.85 8.10
ESRX 150130C00076000 C 01/30/15 76.0 6.60 7.10
ESRX 150130C00077000 C 01/30/15 77.0 5.10 6.20
ESRX 150130C00078000 C 01/30/15 78.0 4.35 5.40
ESRX 150130C00079000 C 01/30/15 79.0 4.00 4.45
ESRX 150130C00080000 C 01/30/15 80.0 3.00 3.90
ESRX 150130C00081000 C 01/30/15 81.0 2.60 3.10
ESRX 150130C00082000 C 01/30/15 82.0 1.88 2.34
ESRX 150130C00083000 C 01/30/15 83.0 1.36 1.83
ESRX 150130C00084000 C 01/30/15 84.0 0.92 1.39
ESRX 150130C00085000 C 01/30/15 85.0 0.64 1.03
ESRX 150130C00086000 C 01/30/15 86.0 0.37 0.79
ESRX 150130C00087000 C 01/30/15 87.0 0.23 0.50
ESRX 150130C00088000 C 01/30/15 88.0 0.15 0.37
ESRX 150130C00089000 C 01/30/15 89.0 0.03 0.28
ESRX 150130C00090000 C 01/30/15 90.0 0.02 0.25
ESRX 150130C00091000 C 01/30/15 91.0 0.08 0.22
ESRX 150130C00092000 C 01/30/15 92.0 0.06 0.21
ESRX 150130C00093000 C 01/30/15 93.0 0.04 0.20
ESRX 150130C00094000 C 01/30/15 94.0 0.02 0.19
ESRX 150130C00095000 C 01/30/15 95.0 0.02 0.18
ESRX 150130C00096000 C 01/30/15 96.0 0.02 0.15
ESRX 150130C00097000 C 01/30/15 97.0 0.01 0.17
ESRX 150130C00098000 C 01/30/15 98.0 0.00 0.18
ESRX 150130C00099000 C 01/30/15 99.0 0.00 0.17
ESRX 150130P00065000 P 01/30/15 65.0 0.04 0.17
ESRX 150130P00070000 P 01/30/15 70.0 0.14 0.28
ESRX 150130P00071000 P 01/30/15 71.0 0.16 0.33
ESRX 150130P00072000 P 01/30/15 72.0 0.19 0.37
ESRX 150130P00072500 P 01/30/15 72.5 0.19 0.48
ESRX 150130P00073000 P 01/30/15 73.0 0.19 0.45
ESRX 150130P00073500 P 01/30/15 73.5 0.24 0.49
ESRX 150130P00074000 P 01/30/15 74.0 0.27 0.53
ESRX 150130P00074500 P 01/30/15 74.5 0.32 0.57
ESRX 150130P00075000 P 01/30/15 75.0 0.34 0.63
ESRX 150130P00076000 P 01/30/15 76.0 0.36 0.84
ESRX 150130P00077000 P 01/30/15 77.0 0.50 0.69
ESRX 150130P00078000 P 01/30/15 78.0 0.63 0.99
ESRX 150130P00079000 P 01/30/15 79.0 0.82 1.32
ESRX 150130P00080000 P 01/30/15 80.0 1.06 1.47
ESRX 150130P00081000 P 01/30/15 81.0 1.31 1.79
ESRX 150130P00082000 P 01/30/15 82.0 1.71 1.96
ESRX 150130P00083000 P 01/30/15 83.0 2.14 2.69
ESRX 150130P00084000 P 01/30/15 84.0 2.70 3.30
ESRX 150130P00085000 P 01/30/15 85.0 3.45 4.15
ESRX 150130P00086000 P 01/30/15 86.0 4.05 5.15
ESRX 150130P00087000 P 01/30/15 87.0 4.90 6.05
ESRX 150130P00088000 P 01/30/15 88.0 5.65 6.95
ESRX 150130P00089000 P 01/30/15 89.0 6.70 7.90
ESRX 150130P00090000 P 01/30/15 90.0 7.00 8.85
ESRX 150130P00091000 P 01/30/15 91.0 8.30 9.90
ESRX 150130P00092000 P 01/30/15 92.0 8.75 10.85
ESRX 150130P00093000 P 01/30/15 93.0 9.90 12.10
ESRX 150130P00094000 P 01/30/15 94.0 10.70 13.25
ESRX 150130P00095000 P 01/30/15 95.0 11.55 14.30
ESRX 150130P00096000 P 01/30/15 96.0 12.65 15.60
ESRX 150130P00097000 P 01/30/15 97.0 13.65 16.60
ESRX 150130P00098000 P 01/30/15 98.0 14.60 17.80
ESRX 150130P00099000 P 01/30/15 99.0 15.75 19.10
ESRX 150220C00035000 C 02/20/15 35.0 45.60 49.10
ESRX 150220C00037500 C 02/20/15 37.5 42.45 46.55
ESRX 150220C00040000 C 02/20/15 40.0 40.35 43.30
ESRX 150220C00042500 C 02/20/15 42.5 38.40 40.45
ESRX 150220C00045000 C 02/20/15 45.0 35.70 38.90
ESRX 150220C00047500 C 02/20/15 47.5 33.45 35.60
ESRX 150220C00050000 C 02/20/15 50.0 30.85 33.00
ESRX 150220C00055000 C 02/20/15 55.0 25.80 27.75
ESRX 150220C00057500 C 02/20/15 57.5 23.45 25.35
ESRX 150220C00060000 C 02/20/15 60.0 21.00 22.80
ESRX 150220C00062500 C 02/20/15 62.5 18.75 20.35
ESRX 150220C00065000 C 02/20/15 65.0 16.30 17.85
ESRX 150220C00067500 C 02/20/15 67.5 13.90 15.65
ESRX 150220C00070000 C 02/20/15 70.0 11.60 13.05
ESRX 150220C00072500 C 02/20/15 72.5 10.15 10.65
ESRX 150220C00075000 C 02/20/15 75.0 7.95 8.40
ESRX 150220C00077500 C 02/20/15 77.5 5.90 6.35
ESRX 150220C00080000 C 02/20/15 80.0 4.30 4.50
ESRX 150220C00082500 C 02/20/15 82.5 2.82 3.00
ESRX 150220C00085000 C 02/20/15 85.0 1.75 1.89
ESRX 150220C00087500 C 02/20/15 87.5 0.98 1.08
ESRX 150220C00090000 C 02/20/15 90.0 0.49 0.59
ESRX 150220C00092500 C 02/20/15 92.5 0.22 0.31
ESRX 150220C00095000 C 02/20/15 95.0 0.08 0.18
ESRX 150220C00100000 C 02/20/15 100.0 0.02 0.09
ESRX 150220P00035000 P 02/20/15 35.0 0.00 0.06
ESRX 150220P00037500 P 02/20/15 37.5 0.00 0.04
ESRX 150220P00040000 P 02/20/15 40.0 0.00 0.07
ESRX 150220P00042500 P 02/20/15 42.5 0.00 0.07
ESRX 150220P00045000 P 02/20/15 45.0 0.02 0.08
ESRX 150220P00047500 P 02/20/15 47.5 0.04 0.09
ESRX 150220P00050000 P 02/20/15 50.0 0.06 0.10
ESRX 150220P00055000 P 02/20/15 55.0 0.06 0.12
ESRX 150220P00057500 P 02/20/15 57.5 0.06 0.14
ESRX 150220P00060000 P 02/20/15 60.0 0.14 0.16
ESRX 150220P00062500 P 02/20/15 62.5 0.17 0.21
ESRX 150220P00065000 P 02/20/15 65.0 0.22 0.26
ESRX 150220P00067500 P 02/20/15 67.5 0.29 0.38
ESRX 150220P00070000 P 02/20/15 70.0 0.41 0.47
ESRX 150220P00072500 P 02/20/15 72.5 0.58 0.67
ESRX 150220P00075000 P 02/20/15 75.0 0.90 0.93
ESRX 150220P00077500 P 02/20/15 77.5 1.32 1.41
ESRX 150220P00080000 P 02/20/15 80.0 1.99 2.10
ESRX 150220P00082500 P 02/20/15 82.5 2.98 3.10
ESRX 150220P00085000 P 02/20/15 85.0 4.30 4.50
ESRX 150220P00087500 P 02/20/15 87.5 6.05 6.25
ESRX 150220P00090000 P 02/20/15 90.0 8.05 8.45
ESRX 150220P00092500 P 02/20/15 92.5 10.25 11.70
ESRX 150220P00095000 P 02/20/15 95.0 12.35 14.15
ESRX 150220P00100000 P 02/20/15 100.0 17.25 19.00
ESRX 150320C00075000 C 03/20/15 75.0 8.50 8.80
ESRX 150320C00077500 C 03/20/15 77.5 6.40 6.80
ESRX 150320C00080000 C 03/20/15 80.0 4.85 5.00
ESRX 150320C00082500 C 03/20/15 82.5 3.40 3.55
ESRX 150320C00085000 C 03/20/15 85.0 2.23 2.35
ESRX 150320P00075000 P 03/20/15 75.0 1.22 1.29
ESRX 150320P00077500 P 03/20/15 77.5 1.74 1.81
ESRX 150320P00080000 P 03/20/15 80.0 2.48 2.56
ESRX 150320P00082500 P 03/20/15 82.5 3.45 3.60
ESRX 150320P00085000 P 03/20/15 85.0 4.80 4.95
ESRX 150515C00037500 C 05/15/15 37.5 42.55 46.85
ESRX 150515C00040000 C 05/15/15 40.0 40.05 44.45
ESRX 150515C00042500 C 05/15/15 42.5 37.60 41.85
ESRX 150515C00045000 C 05/15/15 45.0 35.15 39.45
ESRX 150515C00047500 C 05/15/15 47.5 32.55 35.65
ESRX 150515C00050000 C 05/15/15 50.0 30.10 32.95
ESRX 150515C00055000 C 05/15/15 55.0 25.30 28.25
ESRX 150515C00060000 C 05/15/15 60.0 21.35 23.35
ESRX 150515C00062500 C 05/15/15 62.5 19.15 20.75
ESRX 150515C00065000 C 05/15/15 65.0 16.85 18.25
ESRX 150515C00067500 C 05/15/15 67.5 15.40 15.95
ESRX 150515C00070000 C 05/15/15 70.0 13.20 13.75
ESRX 150515C00072500 C 05/15/15 72.5 11.10 11.60
ESRX 150515C00075000 C 05/15/15 75.0 9.25 9.60
ESRX 150515C00077500 C 05/15/15 77.5 7.60 7.80
ESRX 150515C00080000 C 05/15/15 80.0 5.95 6.15
ESRX 150515C00082500 C 05/15/15 82.5 4.50 4.70
ESRX 150515C00085000 C 05/15/15 85.0 3.35 3.50
ESRX 150515C00087500 C 05/15/15 87.5 2.40 2.52
ESRX 150515C00090000 C 05/15/15 90.0 1.65 1.78
ESRX 150515C00092500 C 05/15/15 92.5 1.09 1.21
ESRX 150515C00095000 C 05/15/15 95.0 0.70 0.80
ESRX 150515C00100000 C 05/15/15 100.0 0.24 0.34
ESRX 150515P00037500 P 05/15/15 37.5 0.06 0.09
ESRX 150515P00040000 P 05/15/15 40.0 0.07 0.11
ESRX 150515P00042500 P 05/15/15 42.5 0.07 0.13
ESRX 150515P00045000 P 05/15/15 45.0 0.08 0.16
ESRX 150515P00047500 P 05/15/15 47.5 0.09 0.18
ESRX 150515P00050000 P 05/15/15 50.0 0.13 0.21
ESRX 150515P00055000 P 05/15/15 55.0 0.23 0.31
ESRX 150515P00060000 P 05/15/15 60.0 0.38 0.48
ESRX 150515P00062500 P 05/15/15 62.5 0.49 0.61
ESRX 150515P00065000 P 05/15/15 65.0 0.65 0.77
ESRX 150515P00067500 P 05/15/15 67.5 0.85 0.97
ESRX 150515P00070000 P 05/15/15 70.0 1.12 1.24
ESRX 150515P00072500 P 05/15/15 72.5 1.50 1.62
ESRX 150515P00075000 P 05/15/15 75.0 2.00 2.11
ESRX 150515P00077500 P 05/15/15 77.5 2.67 2.78
ESRX 150515P00080000 P 05/15/15 80.0 3.50 3.70
ESRX 150515P00082500 P 05/15/15 82.5 4.60 4.75
ESRX 150515P00085000 P 05/15/15 85.0 5.90 6.05
ESRX 150515P00087500 P 05/15/15 87.5 7.30 7.60
ESRX 150515P00090000 P 05/15/15 90.0 9.20 9.40
ESRX 150515P00092500 P 05/15/15 92.5 11.15 11.30
ESRX 150515P00095000 P 05/15/15 95.0 13.15 13.80
ESRX 150515P00100000 P 05/15/15 100.0 17.60 19.25
ESRX 150821C00065000 C 08/21/15 65.0 18.40 19.30
ESRX 150821C00070000 C 08/21/15 70.0 14.20 15.10
ESRX 150821C00072500 C 08/21/15 72.5 12.25 13.15
ESRX 150821C00075000 C 08/21/15 75.0 10.80 11.05
ESRX 150821C00077500 C 08/21/15 77.5 9.10 9.30
ESRX 150821C00080000 C 08/21/15 80.0 7.55 7.75
ESRX 150821C00082500 C 08/21/15 82.5 6.15 6.35
ESRX 150821C00085000 C 08/21/15 85.0 4.95 5.15
ESRX 150821C00087500 C 08/21/15 87.5 3.90 4.10
ESRX 150821C00090000 C 08/21/15 90.0 3.05 3.20
ESRX 150821C00095000 C 08/21/15 95.0 1.76 1.87
ESRX 150821P00065000 P 08/21/15 65.0 1.33 1.48
ESRX 150821P00070000 P 08/21/15 70.0 2.08 2.25
ESRX 150821P00072500 P 08/21/15 72.5 2.59 2.87
ESRX 150821P00075000 P 08/21/15 75.0 3.25 3.45
ESRX 150821P00077500 P 08/21/15 77.5 4.05 4.20
ESRX 150821P00080000 P 08/21/15 80.0 4.95 5.15
ESRX 150821P00082500 P 08/21/15 82.5 6.05 6.30
ESRX 150821P00085000 P 08/21/15 85.0 7.35 7.55
ESRX 150821P00087500 P 08/21/15 87.5 8.80 9.05
ESRX 150821P00090000 P 08/21/15 90.0 10.40 10.65
ESRX 150821P00095000 P 08/21/15 95.0 14.15 14.35
ESRX 160115C00035000 C 01/15/16 35.0 45.40 49.60
ESRX 160115C00037500 C 01/15/16 37.5 42.95 47.15
ESRX 160115C00040000 C 01/15/16 40.0 41.50 45.05
ESRX 160115C00042500 C 01/15/16 42.5 38.15 42.40
ESRX 160115C00045000 C 01/15/16 45.0 35.80 39.25
ESRX 160115C00047500 C 01/15/16 47.5 33.45 36.90
ESRX 160115C00050000 C 01/15/16 50.0 31.10 34.60
ESRX 160115C00055000 C 01/15/16 55.0 27.15 29.70
ESRX 160115C00057500 C 01/15/16 57.5 24.90 26.95
ESRX 160115C00060000 C 01/15/16 60.0 23.85 24.75
ESRX 160115C00062500 C 01/15/16 62.5 21.70 22.60
ESRX 160115C00065000 C 01/15/16 65.0 19.65 20.60
ESRX 160115C00067500 C 01/15/16 67.5 17.85 18.45
ESRX 160115C00070000 C 01/15/16 70.0 15.70 16.55
ESRX 160115C00072500 C 01/15/16 72.5 13.90 14.70
ESRX 160115C00075000 C 01/15/16 75.0 12.40 13.00
ESRX 160115C00077500 C 01/15/16 77.5 10.95 11.35
ESRX 160115C00080000 C 01/15/16 80.0 9.50 9.80
ESRX 160115C00082500 C 01/15/16 82.5 8.15 8.45
ESRX 160115C00085000 C 01/15/16 85.0 6.95 7.20
ESRX 160115C00087500 C 01/15/16 87.5 5.80 6.10
ESRX 160115C00090000 C 01/15/16 90.0 4.85 5.15
ESRX 160115C00092500 C 01/15/16 92.5 4.00 4.30
ESRX 160115C00095000 C 01/15/16 95.0 3.30 3.80
ESRX 160115C00100000 C 01/15/16 100.0 2.19 2.52
ESRX 160115C00105000 C 01/15/16 105.0 1.42 1.64
ESRX 160115C00110000 C 01/15/16 110.0 0.88 1.12
ESRX 160115C00115000 C 01/15/16 115.0 0.54 0.75
ESRX 160115P00035000 P 01/15/16 35.0 0.20 0.37
ESRX 160115P00037500 P 01/15/16 37.5 0.26 0.44
ESRX 160115P00040000 P 01/15/16 40.0 0.33 0.52
ESRX 160115P00042500 P 01/15/16 42.5 0.42 0.61
ESRX 160115P00045000 P 01/15/16 45.0 0.53 0.76
ESRX 160115P00047500 P 01/15/16 47.5 0.66 0.87
ESRX 160115P00050000 P 01/15/16 50.0 0.81 1.04
ESRX 160115P00055000 P 01/15/16 55.0 1.19 1.47
ESRX 160115P00057500 P 01/15/16 57.5 1.43 1.73
ESRX 160115P00060000 P 01/15/16 60.0 1.71 2.07
ESRX 160115P00062500 P 01/15/16 62.5 2.07 2.44
ESRX 160115P00065000 P 01/15/16 65.0 2.47 2.86
ESRX 160115P00067500 P 01/15/16 67.5 2.93 3.35
ESRX 160115P00070000 P 01/15/16 70.0 3.50 3.90
ESRX 160115P00072500 P 01/15/16 72.5 4.10 4.45
ESRX 160115P00075000 P 01/15/16 75.0 4.85 5.10
ESRX 160115P00077500 P 01/15/16 77.5 5.70 5.95
ESRX 160115P00080000 P 01/15/16 80.0 6.70 6.95
ESRX 160115P00082500 P 01/15/16 82.5 7.85 8.05
ESRX 160115P00085000 P 01/15/16 85.0 9.10 9.35
ESRX 160115P00087500 P 01/15/16 87.5 10.50 10.75
ESRX 160115P00090000 P 01/15/16 90.0 12.00 12.30
ESRX 160115P00092500 P 01/15/16 92.5 13.70 13.95
ESRX 160115P00095000 P 01/15/16 95.0 15.45 15.80
ESRX 160115P00100000 P 01/15/16 100.0 19.30 20.10
ESRX 160115P00105000 P 01/15/16 105.0 23.60 24.30
ESRX 160115P00110000 P 01/15/16 110.0 28.10 30.20
ESRX 160115P00115000 P 01/15/16 115.0 31.90 35.35
ESRX 170120C00037500 C 01/20/17 37.5 44.00 48.50
ESRX 170120C00040000 C 01/20/17 40.0 41.75 46.00
ESRX 170120C00042500 C 01/20/17 42.5 39.30 43.80
ESRX 170120C00045000 C 01/20/17 45.0 37.20 41.50
ESRX 170120C00047500 C 01/20/17 47.5 34.80 39.05
ESRX 170120C00050000 C 01/20/17 50.0 32.80 36.80
ESRX 170120C00055000 C 01/20/17 55.0 29.25 31.55
ESRX 170120C00060000 C 01/20/17 60.0 25.25 27.55
ESRX 170120C00062500 C 01/20/17 62.5 23.30 26.20
ESRX 170120C00065000 C 01/20/17 65.0 21.50 23.80
ESRX 170120C00067500 C 01/20/17 67.5 19.85 22.25
ESRX 170120C00070000 C 01/20/17 70.0 18.15 20.70
ESRX 170120C00072500 C 01/20/17 72.5 16.55 19.15
ESRX 170120C00075000 C 01/20/17 75.0 15.95 16.65
ESRX 170120C00077500 C 01/20/17 77.5 13.65 15.60
ESRX 170120C00080000 C 01/20/17 80.0 12.30 14.20
ESRX 170120C00082500 C 01/20/17 82.5 10.95 13.35
ESRX 170120C00085000 C 01/20/17 85.0 10.20 11.60
ESRX 170120C00087500 C 01/20/17 87.5 9.10 10.55
ESRX 170120C00090000 C 01/20/17 90.0 8.10 9.40
ESRX 170120C00092500 C 01/20/17 92.5 7.15 8.35
ESRX 170120C00095000 C 01/20/17 95.0 6.30 7.60
ESRX 170120C00100000 C 01/20/17 100.0 4.95 6.05
ESRX 170120C00105000 C 01/20/17 105.0 3.75 4.85
ESRX 170120C00110000 C 01/20/17 110.0 2.75 3.60
ESRX 170120C00115000 C 01/20/17 115.0 2.05 2.85
ESRX 170120C00120000 C 01/20/17 120.0 1.58 2.31
ESRX 170120C00125000 C 01/20/17 125.0 1.14 2.03
ESRX 170120P00037500 P 01/20/17 37.5 0.49 1.31
ESRX 170120P00040000 P 01/20/17 40.0 0.60 1.46
ESRX 170120P00042500 P 01/20/17 42.5 0.78 1.63
ESRX 170120P00045000 P 01/20/17 45.0 1.10 1.84
ESRX 170120P00047500 P 01/20/17 47.5 1.34 2.09
ESRX 170120P00050000 P 01/20/17 50.0 1.61 2.38
ESRX 170120P00055000 P 01/20/17 55.0 2.20 3.05
ESRX 170120P00060000 P 01/20/17 60.0 3.05 3.95
ESRX 170120P00062500 P 01/20/17 62.5 3.60 4.85
ESRX 170120P00065000 P 01/20/17 65.0 4.20 5.15
ESRX 170120P00067500 P 01/20/17 67.5 4.90 6.20
ESRX 170120P00070000 P 01/20/17 70.0 5.60 6.70
ESRX 170120P00072500 P 01/20/17 72.5 6.45 7.55
ESRX 170120P00075000 P 01/20/17 75.0 7.40 8.55
ESRX 170120P00077500 P 01/20/17 77.5 8.40 9.90
ESRX 170120P00080000 P 01/20/17 80.0 9.55 10.25
ESRX 170120P00082500 P 01/20/17 82.5 10.55 11.95
ESRX 170120P00085000 P 01/20/17 85.0 11.85 13.00
ESRX 170120P00087500 P 01/20/17 87.5 13.25 14.85
ESRX 170120P00090000 P 01/20/17 90.0 14.10 16.45
ESRX 170120P00092500 P 01/20/17 92.5 16.30 17.85
ESRX 170120P00095000 P 01/20/17 95.0 17.45 19.70
ESRX 170120P00100000 P 01/20/17 100.0 21.35 23.20
ESRX 170120P00105000 P 01/20/17 105.0 25.15 27.10
ESRX 170120P00110000 P 01/20/17 110.0 28.40 31.10
ESRX 170120P00115000 P 01/20/17 115.0 33.30 35.30
ESRX 170120P00120000 P 01/20/17 120.0 37.35 41.10
ESRX 170120P00125000 P 01/20/17 125.0 41.90 45.60

OPRA data is delayed 15 minutes.