Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Express Scripts Holding Company (ESRX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 140419C00050000 C 04/19/14 50.0 21.00 24.20
ESRX 140419C00055000 C 04/19/14 55.0 17.05 18.60
ESRX 140419C00060000 C 04/19/14 60.0 11.10 14.60
ESRX 140419C00062500 C 04/19/14 62.5 8.50 12.10
ESRX 140419C00064000 C 04/19/14 64.0 7.90 9.75
ESRX 140419C00065000 C 04/19/14 65.0 7.05 7.85
ESRX 140419C00065500 C 04/19/14 65.5 6.45 8.45
ESRX 140419C00066000 C 04/19/14 66.0 5.95 7.85
ESRX 140419C00066500 C 04/19/14 66.5 5.45 7.40
ESRX 140419C00067000 C 04/19/14 67.0 5.00 6.65
ESRX 140419C00067500 C 04/19/14 67.5 4.55 5.35
ESRX 140419C00068000 C 04/19/14 68.0 4.05 5.50
ESRX 140419C00068500 C 04/19/14 68.5 3.55 4.40
ESRX 140419C00069000 C 04/19/14 69.0 3.05 4.50
ESRX 140419C00069500 C 04/19/14 69.5 2.68 3.05
ESRX 140419C00070000 C 04/19/14 70.0 2.19 2.45
ESRX 140419C00070500 C 04/19/14 70.5 1.68 2.31
ESRX 140419C00071000 C 04/19/14 71.0 1.09 1.85
ESRX 140419C00071500 C 04/19/14 71.5 0.60 1.31
ESRX 140419C00072000 C 04/19/14 72.0 0.21 0.48
ESRX 140419C00072500 C 04/19/14 72.5 0.01 0.04
ESRX 140419C00073000 C 04/19/14 73.0 0.00 0.03
ESRX 140419C00073500 C 04/19/14 73.5 0.00 0.05
ESRX 140419C00074000 C 04/19/14 74.0 0.00 0.05
ESRX 140419C00074500 C 04/19/14 74.5 0.00 0.04
ESRX 140419C00075000 C 04/19/14 75.0 0.00 0.01
ESRX 140419C00076000 C 04/19/14 76.0 0.00 0.05
ESRX 140419C00077500 C 04/19/14 77.5 0.00 0.01
ESRX 140419C00079000 C 04/19/14 79.0 0.00 0.15
ESRX 140419C00080000 C 04/19/14 80.0 0.00 0.03
ESRX 140419C00081000 C 04/19/14 81.0 0.00 0.15
ESRX 140419C00082500 C 04/19/14 82.5 0.00 0.05
ESRX 140419C00084000 C 04/19/14 84.0 0.00 0.15
ESRX 140419C00085000 C 04/19/14 85.0 0.00 0.06
ESRX 140419C00087500 C 04/19/14 87.5 0.00 0.15
ESRX 140419C00090000 C 04/19/14 90.0 0.00 0.15
ESRX 140419P00050000 P 04/19/14 50.0 0.00 0.01
ESRX 140419P00055000 P 04/19/14 55.0 0.00 0.01
ESRX 140419P00060000 P 04/19/14 60.0 0.00 0.01
ESRX 140419P00062500 P 04/19/14 62.5 0.00 0.02
ESRX 140419P00064000 P 04/19/14 64.0 0.00 0.02
ESRX 140419P00065000 P 04/19/14 65.0 0.00 0.02
ESRX 140419P00065500 P 04/19/14 65.5 0.00 0.01
ESRX 140419P00066000 P 04/19/14 66.0 0.00 0.01
ESRX 140419P00066500 P 04/19/14 66.5 0.00 0.01
ESRX 140419P00067000 P 04/19/14 67.0 0.00 0.01
ESRX 140419P00067500 P 04/19/14 67.5 0.00 0.01
ESRX 140419P00068000 P 04/19/14 68.0 0.00 0.02
ESRX 140419P00068500 P 04/19/14 68.5 0.00 0.02
ESRX 140419P00069000 P 04/19/14 69.0 0.00 0.02
ESRX 140419P00069500 P 04/19/14 69.5 0.00 0.05
ESRX 140419P00070000 P 04/19/14 70.0 0.00 0.05
ESRX 140419P00070500 P 04/19/14 70.5 0.00 0.05
ESRX 140419P00071000 P 04/19/14 71.0 0.00 0.02
ESRX 140419P00071500 P 04/19/14 71.5 0.00 0.03
ESRX 140419P00072000 P 04/19/14 72.0 0.00 0.04
ESRX 140419P00072500 P 04/19/14 72.5 0.19 0.29
ESRX 140419P00073000 P 04/19/14 73.0 0.63 0.81
ESRX 140419P00073500 P 04/19/14 73.5 0.97 1.31
ESRX 140419P00074000 P 04/19/14 74.0 1.55 1.84
ESRX 140419P00074500 P 04/19/14 74.5 1.97 2.42
ESRX 140419P00075000 P 04/19/14 75.0 2.47 2.82
ESRX 140419P00076000 P 04/19/14 76.0 3.35 4.05
ESRX 140419P00077500 P 04/19/14 77.5 5.00 5.35
ESRX 140419P00079000 P 04/19/14 79.0 5.35 7.00
ESRX 140419P00080000 P 04/19/14 80.0 7.35 7.85
ESRX 140419P00081000 P 04/19/14 81.0 7.25 9.05
ESRX 140419P00082500 P 04/19/14 82.5 7.95 11.50
ESRX 140419P00084000 P 04/19/14 84.0 9.40 13.00
ESRX 140419P00085000 P 04/19/14 85.0 10.40 14.00
ESRX 140419P00087500 P 04/19/14 87.5 12.90 16.40
ESRX 140419P00090000 P 04/19/14 90.0 15.40 19.00
ESRX 140425C00055000 C 04/25/14 55.0 16.00 17.90
ESRX 140425C00060000 C 04/25/14 60.0 12.05 14.55
ESRX 140425C00062500 C 04/25/14 62.5 8.45 12.10
ESRX 140425C00065000 C 04/25/14 65.0 7.10 8.60
ESRX 140425C00065500 C 04/25/14 65.5 6.60 8.20
ESRX 140425C00066000 C 04/25/14 66.0 6.10 7.70
ESRX 140425C00066500 C 04/25/14 66.5 5.60 6.40
ESRX 140425C00067000 C 04/25/14 67.0 5.10 6.65
ESRX 140425C00067500 C 04/25/14 67.5 4.60 5.40
ESRX 140425C00068000 C 04/25/14 68.0 4.15 4.90
ESRX 140425C00068500 C 04/25/14 68.5 3.65 4.40
ESRX 140425C00069000 C 04/25/14 69.0 3.20 3.90
ESRX 140425C00069500 C 04/25/14 69.5 2.81 3.10
ESRX 140425C00070000 C 04/25/14 70.0 2.36 2.64
ESRX 140425C00070500 C 04/25/14 70.5 1.97 2.07
ESRX 140425C00071000 C 04/25/14 71.0 1.55 1.79
ESRX 140425C00071500 C 04/25/14 71.5 1.20 1.35
ESRX 140425C00072000 C 04/25/14 72.0 0.89 0.99
ESRX 140425C00072500 C 04/25/14 72.5 0.62 0.70
ESRX 140425C00073000 C 04/25/14 73.0 0.42 0.50
ESRX 140425C00073500 C 04/25/14 73.5 0.27 0.34
ESRX 140425C00074000 C 04/25/14 74.0 0.17 0.21
ESRX 140425C00074500 C 04/25/14 74.5 0.10 0.14
ESRX 140425C00075000 C 04/25/14 75.0 0.04 0.12
ESRX 140425C00076000 C 04/25/14 76.0 0.00 0.07
ESRX 140425C00077000 C 04/25/14 77.0 0.00 0.04
ESRX 140425C00078000 C 04/25/14 78.0 0.00 0.04
ESRX 140425C00079000 C 04/25/14 79.0 0.00 0.03
ESRX 140425C00080000 C 04/25/14 80.0 0.00 0.03
ESRX 140425C00081000 C 04/25/14 81.0 0.00 0.03
ESRX 140425C00082000 C 04/25/14 82.0 0.00 0.03
ESRX 140425C00083000 C 04/25/14 83.0 0.00 0.03
ESRX 140425C00084000 C 04/25/14 84.0 0.00 0.03
ESRX 140425C00085000 C 04/25/14 85.0 0.00 0.03
ESRX 140425C00086000 C 04/25/14 86.0 0.00 0.02
ESRX 140425C00090000 C 04/25/14 90.0 0.00 0.03
ESRX 140425C00095000 C 04/25/14 95.0 0.00 0.03
ESRX 140425P00055000 P 04/25/14 55.0 0.00 0.03
ESRX 140425P00060000 P 04/25/14 60.0 0.00 0.04
ESRX 140425P00062500 P 04/25/14 62.5 0.00 0.02
ESRX 140425P00065000 P 04/25/14 65.0 0.00 0.05
ESRX 140425P00065500 P 04/25/14 65.5 0.00 0.06
ESRX 140425P00066000 P 04/25/14 66.0 0.00 0.06
ESRX 140425P00066500 P 04/25/14 66.5 0.00 0.06
ESRX 140425P00067000 P 04/25/14 67.0 0.01 0.07
ESRX 140425P00067500 P 04/25/14 67.5 0.02 0.07
ESRX 140425P00068000 P 04/25/14 68.0 0.01 0.09
ESRX 140425P00068500 P 04/25/14 68.5 0.05 0.10
ESRX 140425P00069000 P 04/25/14 69.0 0.06 0.13
ESRX 140425P00069500 P 04/25/14 69.5 0.10 0.13
ESRX 140425P00070000 P 04/25/14 70.0 0.14 0.17
ESRX 140425P00070500 P 04/25/14 70.5 0.19 0.25
ESRX 140425P00071000 P 04/25/14 71.0 0.31 0.35
ESRX 140425P00071500 P 04/25/14 71.5 0.43 0.48
ESRX 140425P00072000 P 04/25/14 72.0 0.61 0.67
ESRX 140425P00072500 P 04/25/14 72.5 0.85 0.91
ESRX 140425P00073000 P 04/25/14 73.0 1.14 1.21
ESRX 140425P00073500 P 04/25/14 73.5 1.48 1.58
ESRX 140425P00074000 P 04/25/14 74.0 1.77 2.01
ESRX 140425P00074500 P 04/25/14 74.5 2.16 2.45
ESRX 140425P00075000 P 04/25/14 75.0 2.59 2.87
ESRX 140425P00076000 P 04/25/14 76.0 3.25 3.85
ESRX 140425P00077000 P 04/25/14 77.0 4.45 4.95
ESRX 140425P00078000 P 04/25/14 78.0 4.95 5.85
ESRX 140425P00079000 P 04/25/14 79.0 5.35 7.40
ESRX 140425P00080000 P 04/25/14 80.0 5.65 8.65
ESRX 140425P00081000 P 04/25/14 81.0 6.60 9.85
ESRX 140425P00082000 P 04/25/14 82.0 7.40 10.85
ESRX 140425P00083000 P 04/25/14 83.0 8.45 12.05
ESRX 140425P00084000 P 04/25/14 84.0 9.45 13.00
ESRX 140425P00085000 P 04/25/14 85.0 10.45 14.00
ESRX 140425P00086000 P 04/25/14 86.0 13.15 14.90
ESRX 140425P00090000 P 04/25/14 90.0 15.40 19.00
ESRX 140425P00095000 P 04/25/14 95.0 20.40 24.00
ESRX 140502C00062500 C 05/02/14 62.5 8.75 12.15
ESRX 140502C00065000 C 05/02/14 65.0 7.30 8.10
ESRX 140502C00066000 C 05/02/14 66.0 6.50 6.85
ESRX 140502C00067000 C 05/02/14 67.0 5.60 6.00
ESRX 140502C00068000 C 05/02/14 68.0 4.80 5.00
ESRX 140502C00068500 C 05/02/14 68.5 4.40 4.65
ESRX 140502C00069000 C 05/02/14 69.0 4.00 4.25
ESRX 140502C00069500 C 05/02/14 69.5 3.60 3.85
ESRX 140502C00070000 C 05/02/14 70.0 3.25 3.35
ESRX 140502C00070500 C 05/02/14 70.5 2.90 3.05
ESRX 140502C00071000 C 05/02/14 71.0 2.61 2.70
ESRX 140502C00071500 C 05/02/14 71.5 2.30 2.37
ESRX 140502C00072000 C 05/02/14 72.0 2.03 2.09
ESRX 140502C00072500 C 05/02/14 72.5 1.80 1.84
ESRX 140502C00073000 C 05/02/14 73.0 1.53 1.59
ESRX 140502C00073500 C 05/02/14 73.5 1.31 1.38
ESRX 140502C00074000 C 05/02/14 74.0 1.12 1.18
ESRX 140502C00074500 C 05/02/14 74.5 0.95 1.00
ESRX 140502C00075000 C 05/02/14 75.0 0.79 0.85
ESRX 140502C00076000 C 05/02/14 76.0 0.55 0.59
ESRX 140502C00077000 C 05/02/14 77.0 0.38 0.43
ESRX 140502C00078000 C 05/02/14 78.0 0.26 0.32
ESRX 140502C00079000 C 05/02/14 79.0 0.18 0.27
ESRX 140502C00080000 C 05/02/14 80.0 0.12 0.22
ESRX 140502C00081000 C 05/02/14 81.0 0.06 0.17
ESRX 140502C00082000 C 05/02/14 82.0 0.03 0.11
ESRX 140502C00083000 C 05/02/14 83.0 0.02 0.10
ESRX 140502C00084000 C 05/02/14 84.0 0.01 0.07
ESRX 140502C00085000 C 05/02/14 85.0 0.00 0.06
ESRX 140502C00086000 C 05/02/14 86.0 0.00 0.05
ESRX 140502C00087000 C 05/02/14 87.0 0.00 0.04
ESRX 140502C00088000 C 05/02/14 88.0 0.00 0.04
ESRX 140502C00089000 C 05/02/14 89.0 0.00 0.04
ESRX 140502C00090000 C 05/02/14 90.0 0.00 0.04
ESRX 140502C00091000 C 05/02/14 91.0 0.00 0.03
ESRX 140502C00092000 C 05/02/14 92.0 0.00 0.03
ESRX 140502C00093000 C 05/02/14 93.0 0.00 0.03
ESRX 140502P00062500 P 05/02/14 62.5 0.07 0.19
ESRX 140502P00065000 P 05/02/14 65.0 0.18 0.27
ESRX 140502P00066000 P 05/02/14 66.0 0.28 0.34
ESRX 140502P00067000 P 05/02/14 67.0 0.37 0.46
ESRX 140502P00068000 P 05/02/14 68.0 0.52 0.61
ESRX 140502P00068500 P 05/02/14 68.5 0.64 0.69
ESRX 140502P00069000 P 05/02/14 69.0 0.75 0.79
ESRX 140502P00069500 P 05/02/14 69.5 0.87 0.93
ESRX 140502P00070000 P 05/02/14 70.0 1.00 1.06
ESRX 140502P00070500 P 05/02/14 70.5 1.16 1.20
ESRX 140502P00071000 P 05/02/14 71.0 1.33 1.38
ESRX 140502P00071500 P 05/02/14 71.5 1.52 1.58
ESRX 140502P00072000 P 05/02/14 72.0 1.73 1.81
ESRX 140502P00072500 P 05/02/14 72.5 1.97 2.03
ESRX 140502P00073000 P 05/02/14 73.0 2.23 2.29
ESRX 140502P00073500 P 05/02/14 73.5 2.51 2.59
ESRX 140502P00074000 P 05/02/14 74.0 2.82 2.89
ESRX 140502P00074500 P 05/02/14 74.5 3.15 3.25
ESRX 140502P00075000 P 05/02/14 75.0 3.35 3.60
ESRX 140502P00076000 P 05/02/14 76.0 4.15 4.40
ESRX 140502P00077000 P 05/02/14 77.0 4.90 5.20
ESRX 140502P00078000 P 05/02/14 78.0 5.75 6.10
ESRX 140502P00079000 P 05/02/14 79.0 6.70 7.00
ESRX 140502P00080000 P 05/02/14 80.0 6.50 8.05
ESRX 140502P00081000 P 05/02/14 81.0 7.45 9.05
ESRX 140502P00082000 P 05/02/14 82.0 7.45 11.05
ESRX 140502P00083000 P 05/02/14 83.0 8.45 11.85
ESRX 140502P00084000 P 05/02/14 84.0 9.45 12.85
ESRX 140502P00085000 P 05/02/14 85.0 10.45 14.10
ESRX 140502P00086000 P 05/02/14 86.0 11.50 14.90
ESRX 140502P00087000 P 05/02/14 87.0 12.50 15.90
ESRX 140502P00088000 P 05/02/14 88.0 13.40 17.00
ESRX 140502P00089000 P 05/02/14 89.0 14.40 18.00
ESRX 140502P00090000 P 05/02/14 90.0 15.40 19.00
ESRX 140502P00091000 P 05/02/14 91.0 16.40 20.00
ESRX 140502P00092000 P 05/02/14 92.0 17.40 21.15
ESRX 140502P00093000 P 05/02/14 93.0 18.40 22.15
ESRX 140509C00065000 C 05/09/14 65.0 7.35 8.15
ESRX 140509C00068000 C 05/09/14 68.0 4.90 5.25
ESRX 140509C00068500 C 05/09/14 68.5 4.50 4.75
ESRX 140509C00069000 C 05/09/14 69.0 4.10 4.40
ESRX 140509C00069500 C 05/09/14 69.5 3.75 4.00
ESRX 140509C00070000 C 05/09/14 70.0 3.40 3.55
ESRX 140509C00070500 C 05/09/14 70.5 3.05 3.20
ESRX 140509C00071000 C 05/09/14 71.0 2.76 2.87
ESRX 140509C00071500 C 05/09/14 71.5 2.46 2.54
ESRX 140509C00072000 C 05/09/14 72.0 2.19 2.26
ESRX 140509C00072500 C 05/09/14 72.5 1.92 2.00
ESRX 140509C00073000 C 05/09/14 73.0 1.68 1.74
ESRX 140509C00073500 C 05/09/14 73.5 1.46 1.53
ESRX 140509C00074000 C 05/09/14 74.0 1.27 1.33
ESRX 140509C00074500 C 05/09/14 74.5 1.09 1.14
ESRX 140509C00075000 C 05/09/14 75.0 0.93 0.98
ESRX 140509C00076000 C 05/09/14 76.0 0.67 0.72
ESRX 140509C00077000 C 05/09/14 77.0 0.48 0.55
ESRX 140509C00078000 C 05/09/14 78.0 0.34 0.41
ESRX 140509C00079000 C 05/09/14 79.0 0.23 0.29
ESRX 140509C00080000 C 05/09/14 80.0 0.15 0.26
ESRX 140509C00081000 C 05/09/14 81.0 0.09 0.22
ESRX 140509C00082000 C 05/09/14 82.0 0.07 0.17
ESRX 140509C00083000 C 05/09/14 83.0 0.03 0.13
ESRX 140509C00084000 C 05/09/14 84.0 0.00 0.11
ESRX 140509C00085000 C 05/09/14 85.0 0.00 0.08
ESRX 140509C00086000 C 05/09/14 86.0 0.00 0.07
ESRX 140509C00087000 C 05/09/14 87.0 0.00 0.05
ESRX 140509C00088000 C 05/09/14 88.0 0.00 0.04
ESRX 140509C00089000 C 05/09/14 89.0 0.00 0.09
ESRX 140509C00090000 C 05/09/14 90.0 0.00 0.09
ESRX 140509C00091000 C 05/09/14 91.0 0.00 0.03
ESRX 140509C00092000 C 05/09/14 92.0 0.00 0.03
ESRX 140509C00093000 C 05/09/14 93.0 0.00 0.03
ESRX 140509P00065000 P 05/09/14 65.0 0.16 0.35
ESRX 140509P00068000 P 05/09/14 68.0 0.68 0.71
ESRX 140509P00068500 P 05/09/14 68.5 0.77 0.82
ESRX 140509P00069000 P 05/09/14 69.0 0.87 0.93
ESRX 140509P00069500 P 05/09/14 69.5 1.02 1.07
ESRX 140509P00070000 P 05/09/14 70.0 1.15 1.20
ESRX 140509P00070500 P 05/09/14 70.5 1.31 1.36
ESRX 140509P00071000 P 05/09/14 71.0 1.49 1.54
ESRX 140509P00071500 P 05/09/14 71.5 1.68 1.74
ESRX 140509P00072000 P 05/09/14 72.0 1.90 1.95
ESRX 140509P00072500 P 05/09/14 72.5 2.13 2.21
ESRX 140509P00073000 P 05/09/14 73.0 2.39 2.46
ESRX 140509P00073500 P 05/09/14 73.5 2.66 2.73
ESRX 140509P00074000 P 05/09/14 74.0 2.96 3.05
ESRX 140509P00074500 P 05/09/14 74.5 3.15 3.40
ESRX 140509P00075000 P 05/09/14 75.0 3.50 3.70
ESRX 140509P00076000 P 05/09/14 76.0 4.35 4.55
ESRX 140509P00077000 P 05/09/14 77.0 5.15 5.30
ESRX 140509P00078000 P 05/09/14 78.0 5.80 6.20
ESRX 140509P00079000 P 05/09/14 79.0 6.75 7.10
ESRX 140509P00080000 P 05/09/14 80.0 6.70 8.10
ESRX 140509P00081000 P 05/09/14 81.0 7.60 9.05
ESRX 140509P00082000 P 05/09/14 82.0 8.55 10.00
ESRX 140509P00083000 P 05/09/14 83.0 9.05 12.00
ESRX 140509P00084000 P 05/09/14 84.0 9.55 12.95
ESRX 140509P00085000 P 05/09/14 85.0 10.45 13.90
ESRX 140509P00086000 P 05/09/14 86.0 11.40 14.90
ESRX 140509P00087000 P 05/09/14 87.0 12.50 15.90
ESRX 140509P00088000 P 05/09/14 88.0 13.45 16.90
ESRX 140509P00089000 P 05/09/14 89.0 14.40 18.00
ESRX 140509P00090000 P 05/09/14 90.0 15.40 18.95
ESRX 140509P00091000 P 05/09/14 91.0 16.40 20.00
ESRX 140509P00092000 P 05/09/14 92.0 17.40 21.00
ESRX 140509P00093000 P 05/09/14 93.0 18.40 22.20
ESRX 140517C00035000 C 05/17/14 35.0 35.85 39.60
ESRX 140517C00037500 C 05/17/14 37.5 33.30 37.10
ESRX 140517C00040000 C 05/17/14 40.0 30.80 34.40
ESRX 140517C00042500 C 05/17/14 42.5 28.30 31.75
ESRX 140517C00045000 C 05/17/14 45.0 25.90 28.95
ESRX 140517C00050000 C 05/17/14 50.0 21.00 23.95
ESRX 140517C00052500 C 05/17/14 52.5 18.50 21.65
ESRX 140517C00055000 C 05/17/14 55.0 16.15 19.00
ESRX 140517C00057500 C 05/17/14 57.5 13.75 17.10
ESRX 140517C00060000 C 05/17/14 60.0 11.65 14.70
ESRX 140517C00062500 C 05/17/14 62.5 9.50 10.50
ESRX 140517C00067500 C 05/17/14 67.5 5.40 5.65
ESRX 140517C00070000 C 05/17/14 70.0 3.50 3.65
ESRX 140517C00072500 C 05/17/14 72.5 2.06 2.11
ESRX 140517C00075000 C 05/17/14 75.0 1.06 1.10
ESRX 140517C00077500 C 05/17/14 77.5 0.49 0.53
ESRX 140517C00080000 C 05/17/14 80.0 0.22 0.24
ESRX 140517C00082500 C 05/17/14 82.5 0.09 0.12
ESRX 140517C00085000 C 05/17/14 85.0 0.05 0.08
ESRX 140517C00087500 C 05/17/14 87.5 0.01 0.06
ESRX 140517C00090000 C 05/17/14 90.0 0.00 0.04
ESRX 140517P00035000 P 05/17/14 35.0 0.00 0.03
ESRX 140517P00037500 P 05/17/14 37.5 0.00 0.03
ESRX 140517P00040000 P 05/17/14 40.0 0.00 0.03
ESRX 140517P00042500 P 05/17/14 42.5 0.00 0.03
ESRX 140517P00045000 P 05/17/14 45.0 0.00 0.03
ESRX 140517P00050000 P 05/17/14 50.0 0.00 0.04
ESRX 140517P00052500 P 05/17/14 52.5 0.01 0.06
ESRX 140517P00055000 P 05/17/14 55.0 0.03 0.07
ESRX 140517P00057500 P 05/17/14 57.5 0.05 0.11
ESRX 140517P00060000 P 05/17/14 60.0 0.09 0.14
ESRX 140517P00062500 P 05/17/14 62.5 0.18 0.21
ESRX 140517P00065000 P 05/17/14 65.0 0.33 0.37
ESRX 140517P00067500 P 05/17/14 67.5 0.66 0.68
ESRX 140517P00070000 P 05/17/14 70.0 1.26 1.30
ESRX 140517P00072500 P 05/17/14 72.5 2.26 2.30
ESRX 140517P00075000 P 05/17/14 75.0 3.75 3.85
ESRX 140517P00077500 P 05/17/14 77.5 5.40 5.85
ESRX 140517P00080000 P 05/17/14 80.0 7.70 8.05
ESRX 140517P00082500 P 05/17/14 82.5 9.00 10.50
ESRX 140517P00085000 P 05/17/14 85.0 10.40 14.05
ESRX 140517P00087500 P 05/17/14 87.5 13.05 16.45
ESRX 140517P00090000 P 05/17/14 90.0 15.45 18.85
ESRX 140523C00065000 C 05/23/14 65.0 7.65 8.05
ESRX 140523C00068000 C 05/23/14 68.0 5.15 5.55
ESRX 140523C00068500 C 05/23/14 68.5 4.75 5.15
ESRX 140523C00069000 C 05/23/14 69.0 4.35 4.80
ESRX 140523C00069500 C 05/23/14 69.5 4.00 4.15
ESRX 140523C00070000 C 05/23/14 70.0 3.70 3.80
ESRX 140523C00070500 C 05/23/14 70.5 3.35 3.50
ESRX 140523C00071000 C 05/23/14 71.0 3.05 3.15
ESRX 140523C00071500 C 05/23/14 71.5 2.76 2.84
ESRX 140523C00072000 C 05/23/14 72.0 2.49 2.57
ESRX 140523C00072500 C 05/23/14 72.5 2.23 2.30
ESRX 140523C00073000 C 05/23/14 73.0 1.98 2.06
ESRX 140523C00073500 C 05/23/14 73.5 1.75 1.83
ESRX 140523C00074000 C 05/23/14 74.0 1.55 1.62
ESRX 140523C00074500 C 05/23/14 74.5 1.37 1.43
ESRX 140523C00075000 C 05/23/14 75.0 1.19 1.25
ESRX 140523C00076000 C 05/23/14 76.0 0.90 0.96
ESRX 140523C00077000 C 05/23/14 77.0 0.68 0.72
ESRX 140523C00078000 C 05/23/14 78.0 0.50 0.57
ESRX 140523C00079000 C 05/23/14 79.0 0.35 0.45
ESRX 140523C00080000 C 05/23/14 80.0 0.25 0.34
ESRX 140523C00081000 C 05/23/14 81.0 0.17 0.27
ESRX 140523C00082000 C 05/23/14 82.0 0.12 0.26
ESRX 140523C00083000 C 05/23/14 83.0 0.08 0.13
ESRX 140523C00084000 C 05/23/14 84.0 0.05 0.15
ESRX 140523C00085000 C 05/23/14 85.0 0.03 0.13
ESRX 140523C00086000 C 05/23/14 86.0 0.02 0.10
ESRX 140523C00087000 C 05/23/14 87.0 0.02 0.08
ESRX 140523C00088000 C 05/23/14 88.0 0.01 0.07
ESRX 140523C00089000 C 05/23/14 89.0 0.00 0.05
ESRX 140523C00090000 C 05/23/14 90.0 0.00 0.04
ESRX 140523C00091000 C 05/23/14 91.0 0.00 0.04
ESRX 140523C00092000 C 05/23/14 92.0 0.00 0.04
ESRX 140523C00093000 C 05/23/14 93.0 0.00 0.04
ESRX 140523P00065000 P 05/23/14 65.0 0.40 0.48
ESRX 140523P00068000 P 05/23/14 68.0 0.86 0.94
ESRX 140523P00068500 P 05/23/14 68.5 0.96 1.06
ESRX 140523P00069000 P 05/23/14 69.0 1.10 1.18
ESRX 140523P00069500 P 05/23/14 69.5 1.24 1.32
ESRX 140523P00070000 P 05/23/14 70.0 1.40 1.48
ESRX 140523P00070500 P 05/23/14 70.5 1.59 1.64
ESRX 140523P00071000 P 05/23/14 71.0 1.75 1.83
ESRX 140523P00071500 P 05/23/14 71.5 1.95 2.04
ESRX 140523P00072000 P 05/23/14 72.0 2.18 2.26
ESRX 140523P00072500 P 05/23/14 72.5 2.43 2.50
ESRX 140523P00073000 P 05/23/14 73.0 2.69 2.77
ESRX 140523P00073500 P 05/23/14 73.5 2.91 3.05
ESRX 140523P00074000 P 05/23/14 74.0 3.15 3.35
ESRX 140523P00074500 P 05/23/14 74.5 3.50 3.70
ESRX 140523P00075000 P 05/23/14 75.0 3.80 4.00
ESRX 140523P00076000 P 05/23/14 76.0 4.25 4.75
ESRX 140523P00077000 P 05/23/14 77.0 5.05 5.50
ESRX 140523P00078000 P 05/23/14 78.0 5.90 6.40
ESRX 140523P00079000 P 05/23/14 79.0 6.80 7.20
ESRX 140523P00080000 P 05/23/14 80.0 7.75 8.10
ESRX 140523P00081000 P 05/23/14 81.0 7.80 9.10
ESRX 140523P00082000 P 05/23/14 82.0 8.70 10.05
ESRX 140523P00083000 P 05/23/14 83.0 9.05 12.05
ESRX 140523P00084000 P 05/23/14 84.0 10.05 13.00
ESRX 140523P00085000 P 05/23/14 85.0 11.00 14.00
ESRX 140523P00086000 P 05/23/14 86.0 11.90 14.95
ESRX 140523P00087000 P 05/23/14 87.0 13.00 15.95
ESRX 140523P00088000 P 05/23/14 88.0 14.00 16.90
ESRX 140523P00089000 P 05/23/14 89.0 15.00 17.90
ESRX 140523P00090000 P 05/23/14 90.0 15.50 18.90
ESRX 140523P00091000 P 05/23/14 91.0 17.00 20.00
ESRX 140523P00092000 P 05/23/14 92.0 17.40 21.00
ESRX 140523P00093000 P 05/23/14 93.0 18.40 22.00
ESRX 140530C00065000 C 05/30/14 65.0 7.70 8.10
ESRX 140530C00066500 C 05/30/14 66.5 6.45 6.85
ESRX 140530C00067000 C 05/30/14 67.0 6.00 6.45
ESRX 140530C00067500 C 05/30/14 67.5 5.60 6.05
ESRX 140530C00068000 C 05/30/14 68.0 5.20 5.65
ESRX 140530C00068500 C 05/30/14 68.5 4.85 5.25
ESRX 140530C00069000 C 05/30/14 69.0 4.50 4.80
ESRX 140530C00069500 C 05/30/14 69.5 4.15 4.40
ESRX 140530C00070000 C 05/30/14 70.0 3.80 4.00
ESRX 140530C00070500 C 05/30/14 70.5 3.50 3.70
ESRX 140530C00071000 C 05/30/14 71.0 3.15 3.35
ESRX 140530C00071500 C 05/30/14 71.5 2.90 3.05
ESRX 140530C00072000 C 05/30/14 72.0 2.62 2.72
ESRX 140530C00072500 C 05/30/14 72.5 2.35 2.46
ESRX 140530C00073000 C 05/30/14 73.0 2.11 2.22
ESRX 140530C00073500 C 05/30/14 73.5 1.85 1.98
ESRX 140530C00074000 C 05/30/14 74.0 1.67 1.77
ESRX 140530C00074500 C 05/30/14 74.5 1.48 1.60
ESRX 140530C00075000 C 05/30/14 75.0 1.30 1.41
ESRX 140530C00076000 C 05/30/14 76.0 1.01 1.11
ESRX 140530C00077000 C 05/30/14 77.0 0.76 0.85
ESRX 140530C00078000 C 05/30/14 78.0 0.57 0.66
ESRX 140530C00079000 C 05/30/14 79.0 0.41 0.50
ESRX 140530C00080000 C 05/30/14 80.0 0.30 0.37
ESRX 140530C00081000 C 05/30/14 81.0 0.21 0.29
ESRX 140530C00082000 C 05/30/14 82.0 0.14 0.29
ESRX 140530C00083000 C 05/30/14 83.0 0.09 0.23
ESRX 140530C00084000 C 05/30/14 84.0 0.06 0.18
ESRX 140530C00085000 C 05/30/14 85.0 0.04 0.13
ESRX 140530C00086000 C 05/30/14 86.0 0.03 0.12
ESRX 140530C00087000 C 05/30/14 87.0 0.02 0.10
ESRX 140530P00065000 P 05/30/14 65.0 0.46 0.56
ESRX 140530P00066500 P 05/30/14 66.5 0.68 0.77
ESRX 140530P00067000 P 05/30/14 67.0 0.76 0.85
ESRX 140530P00067500 P 05/30/14 67.5 0.86 0.95
ESRX 140530P00068000 P 05/30/14 68.0 0.96 1.05
ESRX 140530P00068500 P 05/30/14 68.5 1.08 1.16
ESRX 140530P00069000 P 05/30/14 69.0 1.20 1.31
ESRX 140530P00069500 P 05/30/14 69.5 1.34 1.44
ESRX 140530P00070000 P 05/30/14 70.0 1.50 1.60
ESRX 140530P00070500 P 05/30/14 70.5 1.67 1.77
ESRX 140530P00071000 P 05/30/14 71.0 1.86 1.96
ESRX 140530P00071500 P 05/30/14 71.5 2.07 2.17
ESRX 140530P00072000 P 05/30/14 72.0 2.30 2.39
ESRX 140530P00072500 P 05/30/14 72.5 2.53 2.63
ESRX 140530P00073000 P 05/30/14 73.0 2.81 2.89
ESRX 140530P00073500 P 05/30/14 73.5 3.00 3.15
ESRX 140530P00074000 P 05/30/14 74.0 3.25 3.45
ESRX 140530P00074500 P 05/30/14 74.5 3.60 3.80
ESRX 140530P00075000 P 05/30/14 75.0 3.90 4.10
ESRX 140530P00076000 P 05/30/14 76.0 4.55 4.85
ESRX 140530P00077000 P 05/30/14 77.0 5.10 5.65
ESRX 140530P00078000 P 05/30/14 78.0 5.90 6.45
ESRX 140530P00079000 P 05/30/14 79.0 6.85 7.25
ESRX 140530P00080000 P 05/30/14 80.0 7.75 8.15
ESRX 140530P00081000 P 05/30/14 81.0 7.75 9.15
ESRX 140530P00082000 P 05/30/14 82.0 8.65 10.10
ESRX 140530P00083000 P 05/30/14 83.0 9.45 11.85
ESRX 140530P00084000 P 05/30/14 84.0 9.45 12.95
ESRX 140530P00085000 P 05/30/14 85.0 10.90 13.95
ESRX 140530P00086000 P 05/30/14 86.0 11.40 14.95
ESRX 140530P00087000 P 05/30/14 87.0 12.90 15.95
ESRX 140621C00050000 C 06/21/14 50.0 21.10 24.55
ESRX 140621C00055000 C 06/21/14 55.0 16.20 19.60
ESRX 140621C00060000 C 06/21/14 60.0 12.40 13.15
ESRX 140621C00062500 C 06/21/14 62.5 10.15 11.60
ESRX 140621C00065000 C 06/21/14 65.0 7.95 8.40
ESRX 140621C00067500 C 06/21/14 67.5 5.95 6.40
ESRX 140621C00070000 C 06/21/14 70.0 4.20 4.30
ESRX 140621C00072500 C 06/21/14 72.5 2.76 2.82
ESRX 140621C00075000 C 06/21/14 75.0 1.67 1.72
ESRX 140621C00077500 C 06/21/14 77.5 0.95 0.99
ESRX 140621C00080000 C 06/21/14 80.0 0.49 0.55
ESRX 140621C00082500 C 06/21/14 82.5 0.25 0.31
ESRX 140621C00085000 C 06/21/14 85.0 0.12 0.15
ESRX 140621C00090000 C 06/21/14 90.0 0.02 0.07
ESRX 140621P00050000 P 06/21/14 50.0 0.03 0.10
ESRX 140621P00055000 P 06/21/14 55.0 0.09 0.17
ESRX 140621P00060000 P 06/21/14 60.0 0.24 0.31
ESRX 140621P00062500 P 06/21/14 62.5 0.42 0.44
ESRX 140621P00065000 P 06/21/14 65.0 0.71 0.76
ESRX 140621P00067500 P 06/21/14 67.5 1.18 1.22
ESRX 140621P00070000 P 06/21/14 70.0 1.89 1.94
ESRX 140621P00072500 P 06/21/14 72.5 2.94 2.99
ESRX 140621P00075000 P 06/21/14 75.0 4.30 4.45
ESRX 140621P00077500 P 06/21/14 77.5 6.00 6.20
ESRX 140621P00080000 P 06/21/14 80.0 7.90 8.30
ESRX 140621P00082500 P 06/21/14 82.5 8.40 11.45
ESRX 140621P00085000 P 06/21/14 85.0 10.65 13.60
ESRX 140621P00090000 P 06/21/14 90.0 15.50 18.90
ESRX 140816C00040000 C 08/16/14 40.0 30.75 34.75
ESRX 140816C00045000 C 08/16/14 45.0 25.75 29.80
ESRX 140816C00050000 C 08/16/14 50.0 21.15 24.85
ESRX 140816C00055000 C 08/16/14 55.0 16.45 20.05
ESRX 140816C00060000 C 08/16/14 60.0 12.95 13.50
ESRX 140816C00062500 C 08/16/14 62.5 10.75 11.35
ESRX 140816C00065000 C 08/16/14 65.0 8.70 9.30
ESRX 140816C00067500 C 08/16/14 67.5 6.90 7.00
ESRX 140816C00070000 C 08/16/14 70.0 5.25 5.35
ESRX 140816C00072500 C 08/16/14 72.5 3.85 4.00
ESRX 140816C00075000 C 08/16/14 75.0 2.77 2.84
ESRX 140816C00077500 C 08/16/14 77.5 1.90 1.96
ESRX 140816C00080000 C 08/16/14 80.0 1.25 1.32
ESRX 140816C00082500 C 08/16/14 82.5 0.80 0.86
ESRX 140816C00085000 C 08/16/14 85.0 0.49 0.56
ESRX 140816C00087500 C 08/16/14 87.5 0.29 0.36
ESRX 140816C00090000 C 08/16/14 90.0 0.17 0.23
ESRX 140816C00095000 C 08/16/14 95.0 0.06 0.11
ESRX 140816C00100000 C 08/16/14 100.0 0.00 0.06
ESRX 140816P00040000 P 08/16/14 40.0 0.03 0.09
ESRX 140816P00045000 P 08/16/14 45.0 0.05 0.13
ESRX 140816P00050000 P 08/16/14 50.0 0.12 0.21
ESRX 140816P00055000 P 08/16/14 55.0 0.28 0.36
ESRX 140816P00060000 P 08/16/14 60.0 0.63 0.70
ESRX 140816P00062500 P 08/16/14 62.5 0.95 1.05
ESRX 140816P00065000 P 08/16/14 65.0 1.40 1.50
ESRX 140816P00067500 P 08/16/14 67.5 2.04 2.10
ESRX 140816P00070000 P 08/16/14 70.0 2.90 2.97
ESRX 140816P00072500 P 08/16/14 72.5 4.00 4.10
ESRX 140816P00075000 P 08/16/14 75.0 5.35 5.50
ESRX 140816P00077500 P 08/16/14 77.5 6.95 7.10
ESRX 140816P00080000 P 08/16/14 80.0 8.80 8.95
ESRX 140816P00082500 P 08/16/14 82.5 10.65 11.05
ESRX 140816P00085000 P 08/16/14 85.0 12.90 13.25
ESRX 140816P00087500 P 08/16/14 87.5 13.35 16.70
ESRX 140816P00090000 P 08/16/14 90.0 15.55 19.15
ESRX 140816P00095000 P 08/16/14 95.0 20.40 24.05
ESRX 140816P00100000 P 08/16/14 100.0 25.40 29.00
ESRX 141122C00045000 C 11/22/14 45.0 26.25 29.75
ESRX 141122C00050000 C 11/22/14 50.0 21.50 23.50
ESRX 141122C00055000 C 11/22/14 55.0 18.00 18.85
ESRX 141122C00060000 C 11/22/14 60.0 13.70 14.35
ESRX 141122C00062500 C 11/22/14 62.5 11.70 12.35
ESRX 141122C00065000 C 11/22/14 65.0 9.90 10.05
ESRX 141122C00067500 C 11/22/14 67.5 8.20 8.35
ESRX 141122C00070000 C 11/22/14 70.0 6.65 6.75
ESRX 141122C00072500 C 11/22/14 72.5 5.30 5.40
ESRX 141122C00075000 C 11/22/14 75.0 4.15 4.25
ESRX 141122C00077500 C 11/22/14 77.5 3.20 3.30
ESRX 141122C00080000 C 11/22/14 80.0 2.40 2.50
ESRX 141122C00082500 C 11/22/14 82.5 1.80 1.87
ESRX 141122C00085000 C 11/22/14 85.0 1.30 1.39
ESRX 141122C00090000 C 11/22/14 90.0 0.66 0.75
ESRX 141122C00095000 C 11/22/14 95.0 0.34 0.41
ESRX 141122C00100000 C 11/22/14 100.0 0.15 0.22
ESRX 141122P00045000 P 11/22/14 45.0 0.20 0.30
ESRX 141122P00050000 P 11/22/14 50.0 0.39 0.48
ESRX 141122P00055000 P 11/22/14 55.0 0.74 0.83
ESRX 141122P00060000 P 11/22/14 60.0 1.39 1.46
ESRX 141122P00062500 P 11/22/14 62.5 1.87 1.94
ESRX 141122P00065000 P 11/22/14 65.0 2.49 2.56
ESRX 141122P00067500 P 11/22/14 67.5 3.25 3.35
ESRX 141122P00070000 P 11/22/14 70.0 4.15 4.30
ESRX 141122P00072500 P 11/22/14 72.5 5.35 5.45
ESRX 141122P00075000 P 11/22/14 75.0 6.65 6.80
ESRX 141122P00077500 P 11/22/14 77.5 8.15 8.35
ESRX 141122P00080000 P 11/22/14 80.0 9.90 10.05
ESRX 141122P00082500 P 11/22/14 82.5 11.80 11.95
ESRX 141122P00085000 P 11/22/14 85.0 13.80 14.00
ESRX 141122P00090000 P 11/22/14 90.0 17.95 18.40
ESRX 141122P00095000 P 11/22/14 95.0 22.35 23.25
ESRX 141122P00100000 P 11/22/14 100.0 25.60 29.00
ESRX 150117C00027500 C 01/17/15 27.5 43.60 45.60
ESRX 150117C00030000 C 01/17/15 30.0 42.15 43.10
ESRX 150117C00032500 C 01/17/15 32.5 39.75 42.30
ESRX 150117C00035000 C 01/17/15 35.0 37.15 38.20
ESRX 150117C00037500 C 01/17/15 37.5 33.65 37.40
ESRX 150117C00040000 C 01/17/15 40.0 31.25 34.70
ESRX 150117C00042500 C 01/17/15 42.5 28.85 32.25
ESRX 150117C00045000 C 01/17/15 45.0 26.35 29.90
ESRX 150117C00047500 C 01/17/15 47.5 24.05 27.45
ESRX 150117C00050000 C 01/17/15 50.0 21.70 23.90
ESRX 150117C00052500 C 01/17/15 52.5 20.55 21.40
ESRX 150117C00055000 C 01/17/15 55.0 18.40 19.05
ESRX 150117C00057500 C 01/17/15 57.5 16.25 16.90
ESRX 150117C00060000 C 01/17/15 60.0 14.15 14.80
ESRX 150117C00062500 C 01/17/15 62.5 12.20 12.80
ESRX 150117C00065000 C 01/17/15 65.0 10.40 10.85
ESRX 150117C00067500 C 01/17/15 67.5 8.75 8.90
ESRX 150117C00070000 C 01/17/15 70.0 7.25 7.40
ESRX 150117C00072500 C 01/17/15 72.5 5.95 6.05
ESRX 150117C00075000 C 01/17/15 75.0 4.80 4.90
ESRX 150117C00077500 C 01/17/15 77.5 3.80 3.90
ESRX 150117C00080000 C 01/17/15 80.0 2.98 3.10
ESRX 150117C00082500 C 01/17/15 82.5 2.30 2.38
ESRX 150117C00085000 C 01/17/15 85.0 1.76 1.85
ESRX 150117C00087500 C 01/17/15 87.5 1.33 1.42
ESRX 150117C00090000 C 01/17/15 90.0 1.00 1.10
ESRX 150117C00095000 C 01/17/15 95.0 0.55 0.64
ESRX 150117C00100000 C 01/17/15 100.0 0.29 0.36
ESRX 150117C00105000 C 01/17/15 105.0 0.14 0.21
ESRX 150117C00110000 C 01/17/15 110.0 0.06 0.13
ESRX 150117C00115000 C 01/17/15 115.0 0.02 0.09
ESRX 150117P00027500 P 01/17/15 27.5 0.02 0.09
ESRX 150117P00030000 P 01/17/15 30.0 0.04 0.11
ESRX 150117P00032500 P 01/17/15 32.5 0.06 0.14
ESRX 150117P00035000 P 01/17/15 35.0 0.08 0.17
ESRX 150117P00037500 P 01/17/15 37.5 0.12 0.21
ESRX 150117P00040000 P 01/17/15 40.0 0.17 0.26
ESRX 150117P00042500 P 01/17/15 42.5 0.23 0.32
ESRX 150117P00045000 P 01/17/15 45.0 0.32 0.40
ESRX 150117P00047500 P 01/17/15 47.5 0.42 0.51
ESRX 150117P00050000 P 01/17/15 50.0 0.57 0.66
ESRX 150117P00052500 P 01/17/15 52.5 0.76 0.85
ESRX 150117P00055000 P 01/17/15 55.0 1.01 1.10
ESRX 150117P00057500 P 01/17/15 57.5 1.32 1.43
ESRX 150117P00060000 P 01/17/15 60.0 1.74 1.88
ESRX 150117P00062500 P 01/17/15 62.5 2.28 2.38
ESRX 150117P00065000 P 01/17/15 65.0 2.98 3.05
ESRX 150117P00067500 P 01/17/15 67.5 3.75 3.90
ESRX 150117P00070000 P 01/17/15 70.0 4.75 4.90
ESRX 150117P00072500 P 01/17/15 72.5 5.95 6.05
ESRX 150117P00075000 P 01/17/15 75.0 7.25 7.40
ESRX 150117P00077500 P 01/17/15 77.5 8.70 8.90
ESRX 150117P00080000 P 01/17/15 80.0 10.45 10.60
ESRX 150117P00082500 P 01/17/15 82.5 12.25 12.40
ESRX 150117P00085000 P 01/17/15 85.0 14.10 14.40
ESRX 150117P00087500 P 01/17/15 87.5 15.95 16.50
ESRX 150117P00090000 P 01/17/15 90.0 18.15 18.70
ESRX 150117P00095000 P 01/17/15 95.0 22.55 23.40
ESRX 150117P00100000 P 01/17/15 100.0 25.70 28.15
ESRX 150117P00105000 P 01/17/15 105.0 30.70 34.10
ESRX 150117P00110000 P 01/17/15 110.0 36.90 39.00
ESRX 150117P00115000 P 01/17/15 115.0 41.05 44.10
ESRX 160115C00035000 C 01/15/16 35.0 37.55 38.95
ESRX 160115C00040000 C 01/15/16 40.0 33.20 34.35
ESRX 160115C00045000 C 01/15/16 45.0 28.60 29.85
ESRX 160115C00047500 C 01/15/16 47.5 25.35 29.30
ESRX 160115C00050000 C 01/15/16 50.0 24.70 25.40
ESRX 160115C00055000 C 01/15/16 55.0 20.65 21.45
ESRX 160115C00057500 C 01/15/16 57.5 18.80 19.70
ESRX 160115C00060000 C 01/15/16 60.0 17.05 17.90
ESRX 160115C00062500 C 01/15/16 62.5 15.45 16.20
ESRX 160115C00065000 C 01/15/16 65.0 13.75 14.10
ESRX 160115C00067500 C 01/15/16 67.5 12.45 12.65
ESRX 160115C00070000 C 01/15/16 70.0 11.05 11.25
ESRX 160115C00072500 C 01/15/16 72.5 9.85 10.00
ESRX 160115C00075000 C 01/15/16 75.0 8.70 8.85
ESRX 160115C00077500 C 01/15/16 77.5 7.65 7.85
ESRX 160115C00080000 C 01/15/16 80.0 6.65 6.90
ESRX 160115C00082500 C 01/15/16 82.5 5.80 6.05
ESRX 160115C00085000 C 01/15/16 85.0 5.05 5.30
ESRX 160115C00087500 C 01/15/16 87.5 4.35 4.65
ESRX 160115C00090000 C 01/15/16 90.0 3.80 4.05
ESRX 160115C00095000 C 01/15/16 95.0 2.89 3.10
ESRX 160115C00100000 C 01/15/16 100.0 2.16 2.33
ESRX 160115C00105000 C 01/15/16 105.0 1.59 1.77
ESRX 160115C00110000 C 01/15/16 110.0 1.19 1.36
ESRX 160115C00115000 C 01/15/16 115.0 0.90 1.04
ESRX 160115P00035000 P 01/15/16 35.0 0.50 0.59
ESRX 160115P00040000 P 01/15/16 40.0 0.82 1.02
ESRX 160115P00045000 P 01/15/16 45.0 1.30 1.50
ESRX 160115P00047500 P 01/15/16 47.5 1.62 1.76
ESRX 160115P00050000 P 01/15/16 50.0 2.01 2.15
ESRX 160115P00055000 P 01/15/16 55.0 2.99 3.15
ESRX 160115P00057500 P 01/15/16 57.5 3.55 3.75
ESRX 160115P00060000 P 01/15/16 60.0 4.30 4.45
ESRX 160115P00062500 P 01/15/16 62.5 5.10 5.30
ESRX 160115P00065000 P 01/15/16 65.0 6.00 6.20
ESRX 160115P00067500 P 01/15/16 67.5 7.00 7.20
ESRX 160115P00070000 P 01/15/16 70.0 8.10 8.35
ESRX 160115P00072500 P 01/15/16 72.5 9.35 9.60
ESRX 160115P00075000 P 01/15/16 75.0 10.70 11.05
ESRX 160115P00077500 P 01/15/16 77.5 12.15 12.40
ESRX 160115P00080000 P 01/15/16 80.0 13.70 13.95
ESRX 160115P00082500 P 01/15/16 82.5 15.30 15.60
ESRX 160115P00085000 P 01/15/16 85.0 17.05 17.45
ESRX 160115P00087500 P 01/15/16 87.5 18.85 19.15
ESRX 160115P00090000 P 01/15/16 90.0 20.80 21.10
ESRX 160115P00095000 P 01/15/16 95.0 24.80 25.30
ESRX 160115P00100000 P 01/15/16 100.0 28.80 29.55
ESRX 160115P00105000 P 01/15/16 105.0 33.25 34.00
ESRX 160115P00110000 P 01/15/16 110.0 36.05 40.00
ESRX 160115P00115000 P 01/15/16 115.0 42.50 43.50

OPRA data is delayed 15 minutes.