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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150130C00060000 C 01/30/15 60.0 23.10 26.60
ESRX 150130C00065000 C 01/30/15 65.0 18.00 20.35
ESRX 150130C00070000 C 01/30/15 70.0 14.35 15.50
ESRX 150130C00071000 C 01/30/15 71.0 12.20 14.35
ESRX 150130C00072000 C 01/30/15 72.0 11.20 13.35
ESRX 150130C00072500 C 01/30/15 72.5 10.80 14.05
ESRX 150130C00073000 C 01/30/15 73.0 10.30 13.55
ESRX 150130C00073500 C 01/30/15 73.5 9.80 13.05
ESRX 150130C00074000 C 01/30/15 74.0 9.30 12.55
ESRX 150130C00074500 C 01/30/15 74.5 9.50 10.60
ESRX 150130C00075000 C 01/30/15 75.0 9.40 10.40
ESRX 150130C00076000 C 01/30/15 76.0 8.40 9.55
ESRX 150130C00076500 C 01/30/15 76.5 7.90 8.70
ESRX 150130C00077000 C 01/30/15 77.0 7.35 8.10
ESRX 150130C00077500 C 01/30/15 77.5 6.90 7.65
ESRX 150130C00078000 C 01/30/15 78.0 6.40 7.10
ESRX 150130C00078500 C 01/30/15 78.5 5.90 6.65
ESRX 150130C00079000 C 01/30/15 79.0 5.45 6.60
ESRX 150130C00079500 C 01/30/15 79.5 4.95 6.10
ESRX 150130C00080000 C 01/30/15 80.0 4.45 5.60
ESRX 150130C00080500 C 01/30/15 80.5 3.95 5.10
ESRX 150130C00081000 C 01/30/15 81.0 3.50 4.15
ESRX 150130C00081500 C 01/30/15 81.5 3.05 3.70
ESRX 150130C00082000 C 01/30/15 82.0 2.70 3.20
ESRX 150130C00082500 C 01/30/15 82.5 2.23 2.74
ESRX 150130C00083000 C 01/30/15 83.0 1.93 2.28
ESRX 150130C00083500 C 01/30/15 83.5 1.61 1.73
ESRX 150130C00084000 C 01/30/15 84.0 1.24 1.39
ESRX 150130C00084500 C 01/30/15 84.5 0.91 1.03
ESRX 150130C00085000 C 01/30/15 85.0 0.62 0.75
ESRX 150130C00085500 C 01/30/15 85.5 0.41 0.52
ESRX 150130C00086000 C 01/30/15 86.0 0.26 0.36
ESRX 150130C00086500 C 01/30/15 86.5 0.16 0.22
ESRX 150130C00087000 C 01/30/15 87.0 0.09 0.19
ESRX 150130C00087500 C 01/30/15 87.5 0.05 0.17
ESRX 150130C00088000 C 01/30/15 88.0 0.02 0.10
ESRX 150130C00088500 C 01/30/15 88.5 0.01 0.09
ESRX 150130C00089000 C 01/30/15 89.0 0.00 0.07
ESRX 150130C00090000 C 01/30/15 90.0 0.00 0.07
ESRX 150130C00091000 C 01/30/15 91.0 0.00 0.08
ESRX 150130C00092000 C 01/30/15 92.0 0.00 0.07
ESRX 150130C00093000 C 01/30/15 93.0 0.00 0.07
ESRX 150130C00094000 C 01/30/15 94.0 0.00 0.05
ESRX 150130C00095000 C 01/30/15 95.0 0.00 0.06
ESRX 150130C00096000 C 01/30/15 96.0 0.00 0.06
ESRX 150130C00097000 C 01/30/15 97.0 0.00 0.06
ESRX 150130C00098000 C 01/30/15 98.0 0.00 0.06
ESRX 150130C00099000 C 01/30/15 99.0 0.00 0.06
ESRX 150130C00100000 C 01/30/15 100.0 0.00 0.06
ESRX 150130C00105000 C 01/30/15 105.0 0.00 0.30
ESRX 150130P00060000 P 01/30/15 60.0 0.00 0.01
ESRX 150130P00065000 P 01/30/15 65.0 0.00 0.30
ESRX 150130P00070000 P 01/30/15 70.0 0.00 0.32
ESRX 150130P00071000 P 01/30/15 71.0 0.00 0.32
ESRX 150130P00072000 P 01/30/15 72.0 0.00 0.32
ESRX 150130P00072500 P 01/30/15 72.5 0.00 0.25
ESRX 150130P00073000 P 01/30/15 73.0 0.00 0.33
ESRX 150130P00073500 P 01/30/15 73.5 0.00 0.33
ESRX 150130P00074000 P 01/30/15 74.0 0.00 0.33
ESRX 150130P00074500 P 01/30/15 74.5 0.00 0.33
ESRX 150130P00075000 P 01/30/15 75.0 0.00 0.33
ESRX 150130P00076000 P 01/30/15 76.0 0.00 0.34
ESRX 150130P00076500 P 01/30/15 76.5 0.00 0.34
ESRX 150130P00077000 P 01/30/15 77.0 0.00 0.34
ESRX 150130P00077500 P 01/30/15 77.5 0.01 0.35
ESRX 150130P00078000 P 01/30/15 78.0 0.01 0.35
ESRX 150130P00078500 P 01/30/15 78.5 0.01 0.35
ESRX 150130P00079000 P 01/30/15 79.0 0.02 0.36
ESRX 150130P00079500 P 01/30/15 79.5 0.03 0.32
ESRX 150130P00080000 P 01/30/15 80.0 0.04 0.22
ESRX 150130P00080500 P 01/30/15 80.5 0.05 0.28
ESRX 150130P00081000 P 01/30/15 81.0 0.06 0.20
ESRX 150130P00081500 P 01/30/15 81.5 0.08 0.19
ESRX 150130P00082000 P 01/30/15 82.0 0.11 0.20
ESRX 150130P00082500 P 01/30/15 82.5 0.18 0.23
ESRX 150130P00083000 P 01/30/15 83.0 0.24 0.30
ESRX 150130P00083500 P 01/30/15 83.5 0.33 0.39
ESRX 150130P00084000 P 01/30/15 84.0 0.45 0.53
ESRX 150130P00084500 P 01/30/15 84.5 0.62 0.71
ESRX 150130P00085000 P 01/30/15 85.0 0.84 1.09
ESRX 150130P00085500 P 01/30/15 85.5 1.13 1.25
ESRX 150130P00086000 P 01/30/15 86.0 1.36 1.60
ESRX 150130P00086500 P 01/30/15 86.5 1.72 2.08
ESRX 150130P00087000 P 01/30/15 87.0 2.09 2.55
ESRX 150130P00087500 P 01/30/15 87.5 2.19 3.25
ESRX 150130P00088000 P 01/30/15 88.0 2.64 3.70
ESRX 150130P00088500 P 01/30/15 88.5 3.10 4.20
ESRX 150130P00089000 P 01/30/15 89.0 3.60 4.70
ESRX 150130P00090000 P 01/30/15 90.0 4.50 5.70
ESRX 150130P00091000 P 01/30/15 91.0 5.55 6.65
ESRX 150130P00092000 P 01/30/15 92.0 6.50 7.75
ESRX 150130P00093000 P 01/30/15 93.0 7.45 8.75
ESRX 150130P00094000 P 01/30/15 94.0 8.45 9.75
ESRX 150130P00095000 P 01/30/15 95.0 8.45 12.05
ESRX 150130P00096000 P 01/30/15 96.0 9.45 13.05
ESRX 150130P00097000 P 01/30/15 97.0 10.45 13.85
ESRX 150130P00098000 P 01/30/15 98.0 11.45 15.15
ESRX 150130P00099000 P 01/30/15 99.0 12.40 16.15
ESRX 150130P00100000 P 01/30/15 100.0 13.40 17.15
ESRX 150130P00105000 P 01/30/15 105.0 18.20 22.10
ESRX 150206C00065000 C 02/06/15 65.0 18.30 20.45
ESRX 150206C00070000 C 02/06/15 70.0 13.25 16.80
ESRX 150206C00072000 C 02/06/15 72.0 11.30 14.90
ESRX 150206C00073000 C 02/06/15 73.0 10.30 12.25
ESRX 150206C00073500 C 02/06/15 73.5 9.80 11.95
ESRX 150206C00074000 C 02/06/15 74.0 10.40 12.00
ESRX 150206C00074500 C 02/06/15 74.5 9.90 10.65
ESRX 150206C00075000 C 02/06/15 75.0 8.55 10.95
ESRX 150206C00076000 C 02/06/15 76.0 8.45 9.65
ESRX 150206C00076500 C 02/06/15 76.5 7.95 9.10
ESRX 150206C00077000 C 02/06/15 77.0 7.45 8.60
ESRX 150206C00077500 C 02/06/15 77.5 6.95 8.10
ESRX 150206C00078000 C 02/06/15 78.0 6.50 7.60
ESRX 150206C00078500 C 02/06/15 78.5 6.00 7.10
ESRX 150206C00079000 C 02/06/15 79.0 5.50 6.30
ESRX 150206C00079500 C 02/06/15 79.5 5.05 5.85
ESRX 150206C00080000 C 02/06/15 80.0 4.60 5.25
ESRX 150206C00080500 C 02/06/15 80.5 4.15 4.75
ESRX 150206C00081000 C 02/06/15 81.0 3.80 4.30
ESRX 150206C00081500 C 02/06/15 81.5 3.45 3.85
ESRX 150206C00082000 C 02/06/15 82.0 2.99 3.40
ESRX 150206C00082500 C 02/06/15 82.5 2.55 2.96
ESRX 150206C00083000 C 02/06/15 83.0 2.28 2.51
ESRX 150206C00083500 C 02/06/15 83.5 1.88 2.01
ESRX 150206C00084000 C 02/06/15 84.0 1.53 1.67
ESRX 150206C00084500 C 02/06/15 84.5 1.23 1.35
ESRX 150206C00085000 C 02/06/15 85.0 0.95 1.08
ESRX 150206C00085500 C 02/06/15 85.5 0.74 0.83
ESRX 150206C00086000 C 02/06/15 86.0 0.54 0.64
ESRX 150206C00086500 C 02/06/15 86.5 0.39 0.48
ESRX 150206C00087000 C 02/06/15 87.0 0.31 0.36
ESRX 150206C00087500 C 02/06/15 87.5 0.19 0.29
ESRX 150206C00088000 C 02/06/15 88.0 0.14 0.30
ESRX 150206C00088500 C 02/06/15 88.5 0.10 0.43
ESRX 150206C00089000 C 02/06/15 89.0 0.02 0.27
ESRX 150206C00090000 C 02/06/15 90.0 0.02 0.10
ESRX 150206C00091000 C 02/06/15 91.0 0.00 0.05
ESRX 150206C00092000 C 02/06/15 92.0 0.00 0.08
ESRX 150206C00093000 C 02/06/15 93.0 0.00 0.07
ESRX 150206C00094000 C 02/06/15 94.0 0.00 0.06
ESRX 150206C00095000 C 02/06/15 95.0 0.00 0.05
ESRX 150206C00096000 C 02/06/15 96.0 0.00 0.06
ESRX 150206C00097000 C 02/06/15 97.0 0.00 0.05
ESRX 150206C00098000 C 02/06/15 98.0 0.00 0.06
ESRX 150206C00099000 C 02/06/15 99.0 0.00 0.06
ESRX 150206C00100000 C 02/06/15 100.0 0.00 0.06
ESRX 150206P00065000 P 02/06/15 65.0 0.00 0.34
ESRX 150206P00070000 P 02/06/15 70.0 0.00 0.18
ESRX 150206P00072000 P 02/06/15 72.0 0.00 0.28
ESRX 150206P00073000 P 02/06/15 73.0 0.00 0.37
ESRX 150206P00073500 P 02/06/15 73.5 0.00 0.33
ESRX 150206P00074000 P 02/06/15 74.0 0.00 0.37
ESRX 150206P00074500 P 02/06/15 74.5 0.01 0.38
ESRX 150206P00075000 P 02/06/15 75.0 0.01 0.31
ESRX 150206P00076000 P 02/06/15 76.0 0.03 0.39
ESRX 150206P00076500 P 02/06/15 76.5 0.03 0.40
ESRX 150206P00077000 P 02/06/15 77.0 0.04 0.41
ESRX 150206P00077500 P 02/06/15 77.5 0.04 0.41
ESRX 150206P00078000 P 02/06/15 78.0 0.05 0.43
ESRX 150206P00078500 P 02/06/15 78.5 0.07 0.44
ESRX 150206P00079000 P 02/06/15 79.0 0.08 0.26
ESRX 150206P00079500 P 02/06/15 79.5 0.10 0.24
ESRX 150206P00080000 P 02/06/15 80.0 0.12 0.24
ESRX 150206P00080500 P 02/06/15 80.5 0.17 0.29
ESRX 150206P00081000 P 02/06/15 81.0 0.18 0.32
ESRX 150206P00081500 P 02/06/15 81.5 0.25 0.31
ESRX 150206P00082000 P 02/06/15 82.0 0.34 0.38
ESRX 150206P00082500 P 02/06/15 82.5 0.40 0.46
ESRX 150206P00083000 P 02/06/15 83.0 0.50 0.58
ESRX 150206P00083500 P 02/06/15 83.5 0.62 0.69
ESRX 150206P00084000 P 02/06/15 84.0 0.77 0.85
ESRX 150206P00084500 P 02/06/15 84.5 0.96 1.05
ESRX 150206P00085000 P 02/06/15 85.0 1.19 1.28
ESRX 150206P00085500 P 02/06/15 85.5 1.45 1.58
ESRX 150206P00086000 P 02/06/15 86.0 1.75 1.91
ESRX 150206P00086500 P 02/06/15 86.5 1.98 2.28
ESRX 150206P00087000 P 02/06/15 87.0 2.37 2.65
ESRX 150206P00087500 P 02/06/15 87.5 2.73 3.10
ESRX 150206P00088000 P 02/06/15 88.0 2.94 3.85
ESRX 150206P00088500 P 02/06/15 88.5 3.25 4.30
ESRX 150206P00089000 P 02/06/15 89.0 3.65 4.75
ESRX 150206P00090000 P 02/06/15 90.0 4.60 5.75
ESRX 150206P00091000 P 02/06/15 91.0 5.55 6.70
ESRX 150206P00092000 P 02/06/15 92.0 6.50 7.70
ESRX 150206P00093000 P 02/06/15 93.0 7.50 8.70
ESRX 150206P00094000 P 02/06/15 94.0 8.50 9.80
ESRX 150206P00095000 P 02/06/15 95.0 8.45 11.75
ESRX 150206P00096000 P 02/06/15 96.0 9.80 12.75
ESRX 150206P00097000 P 02/06/15 97.0 10.45 13.75
ESRX 150206P00098000 P 02/06/15 98.0 11.80 14.85
ESRX 150206P00099000 P 02/06/15 99.0 12.40 16.25
ESRX 150206P00100000 P 02/06/15 100.0 13.40 17.05
ESRX 150213C00065000 C 02/13/15 65.0 18.20 21.90
ESRX 150213C00070000 C 02/13/15 70.0 12.80 16.85
ESRX 150213C00073000 C 02/13/15 73.0 10.35 13.05
ESRX 150213C00073500 C 02/13/15 73.5 10.80 12.40
ESRX 150213C00074000 C 02/13/15 74.0 9.60 12.00
ESRX 150213C00074500 C 02/13/15 74.5 9.90 11.65
ESRX 150213C00075000 C 02/13/15 75.0 8.55 10.65
ESRX 150213C00076000 C 02/13/15 76.0 8.45 9.65
ESRX 150213C00076500 C 02/13/15 76.5 8.00 9.15
ESRX 150213C00077000 C 02/13/15 77.0 7.50 8.65
ESRX 150213C00077500 C 02/13/15 77.5 7.05 8.20
ESRX 150213C00078000 C 02/13/15 78.0 6.55 7.70
ESRX 150213C00078500 C 02/13/15 78.5 6.10 6.90
ESRX 150213C00079000 C 02/13/15 79.0 5.65 6.40
ESRX 150213C00079500 C 02/13/15 79.5 5.20 5.85
ESRX 150213C00080000 C 02/13/15 80.0 4.70 5.50
ESRX 150213C00080500 C 02/13/15 80.5 4.45 4.90
ESRX 150213C00081000 C 02/13/15 81.0 4.00 4.45
ESRX 150213C00081500 C 02/13/15 81.5 3.55 4.05
ESRX 150213C00082000 C 02/13/15 82.0 3.15 3.55
ESRX 150213C00082500 C 02/13/15 82.5 2.87 3.20
ESRX 150213C00083000 C 02/13/15 83.0 2.49 2.79
ESRX 150213C00083500 C 02/13/15 83.5 2.11 2.25
ESRX 150213C00084000 C 02/13/15 84.0 1.77 1.91
ESRX 150213C00084500 C 02/13/15 84.5 1.50 1.60
ESRX 150213C00085000 C 02/13/15 85.0 1.22 1.32
ESRX 150213C00085500 C 02/13/15 85.5 0.95 1.08
ESRX 150213C00086000 C 02/13/15 86.0 0.78 0.86
ESRX 150213C00086500 C 02/13/15 86.5 0.60 0.68
ESRX 150213C00087000 C 02/13/15 87.0 0.44 0.54
ESRX 150213C00087500 C 02/13/15 87.5 0.34 0.42
ESRX 150213C00088000 C 02/13/15 88.0 0.25 0.38
ESRX 150213C00088500 C 02/13/15 88.5 0.14 0.39
ESRX 150213C00089000 C 02/13/15 89.0 0.08 0.38
ESRX 150213C00090000 C 02/13/15 90.0 0.07 0.15
ESRX 150213C00091000 C 02/13/15 91.0 0.03 0.09
ESRX 150213C00092000 C 02/13/15 92.0 0.00 0.33
ESRX 150213C00093000 C 02/13/15 93.0 0.00 0.33
ESRX 150213C00094000 C 02/13/15 94.0 0.00 0.31
ESRX 150213C00095000 C 02/13/15 95.0 0.00 0.31
ESRX 150213C00096000 C 02/13/15 96.0 0.00 0.30
ESRX 150213C00097000 C 02/13/15 97.0 0.00 0.30
ESRX 150213C00098000 C 02/13/15 98.0 0.00 0.30
ESRX 150213C00099000 C 02/13/15 99.0 0.00 0.30
ESRX 150213C00100000 C 02/13/15 100.0 0.00 0.31
ESRX 150213P00065000 P 02/13/15 65.0 0.00 0.27
ESRX 150213P00070000 P 02/13/15 70.0 0.02 0.18
ESRX 150213P00073000 P 02/13/15 73.0 0.02 0.18
ESRX 150213P00073500 P 02/13/15 73.5 0.03 0.37
ESRX 150213P00074000 P 02/13/15 74.0 0.03 0.34
ESRX 150213P00074500 P 02/13/15 74.5 0.03 0.33
ESRX 150213P00075000 P 02/13/15 75.0 0.04 0.31
ESRX 150213P00076000 P 02/13/15 76.0 0.05 0.36
ESRX 150213P00076500 P 02/13/15 76.5 0.07 0.45
ESRX 150213P00077000 P 02/13/15 77.0 0.08 0.46
ESRX 150213P00077500 P 02/13/15 77.5 0.10 0.33
ESRX 150213P00078000 P 02/13/15 78.0 0.12 0.42
ESRX 150213P00078500 P 02/13/15 78.5 0.14 0.42
ESRX 150213P00079000 P 02/13/15 79.0 0.16 0.43
ESRX 150213P00079500 P 02/13/15 79.5 0.19 0.38
ESRX 150213P00080000 P 02/13/15 80.0 0.22 0.44
ESRX 150213P00080500 P 02/13/15 80.5 0.28 0.37
ESRX 150213P00081000 P 02/13/15 81.0 0.37 0.42
ESRX 150213P00081500 P 02/13/15 81.5 0.42 0.52
ESRX 150213P00082000 P 02/13/15 82.0 0.51 0.57
ESRX 150213P00082500 P 02/13/15 82.5 0.59 0.67
ESRX 150213P00083000 P 02/13/15 83.0 0.71 0.78
ESRX 150213P00083500 P 02/13/15 83.5 0.84 0.91
ESRX 150213P00084000 P 02/13/15 84.0 1.00 1.09
ESRX 150213P00084500 P 02/13/15 84.5 1.20 1.30
ESRX 150213P00085000 P 02/13/15 85.0 1.42 1.51
ESRX 150213P00085500 P 02/13/15 85.5 1.68 1.82
ESRX 150213P00086000 P 02/13/15 86.0 1.97 2.13
ESRX 150213P00086500 P 02/13/15 86.5 2.30 2.46
ESRX 150213P00087000 P 02/13/15 87.0 2.53 2.86
ESRX 150213P00087500 P 02/13/15 87.5 2.96 3.35
ESRX 150213P00088000 P 02/13/15 88.0 3.20 3.65
ESRX 150213P00088500 P 02/13/15 88.5 3.35 4.35
ESRX 150213P00089000 P 02/13/15 89.0 3.70 4.90
ESRX 150213P00090000 P 02/13/15 90.0 4.65 5.80
ESRX 150213P00091000 P 02/13/15 91.0 5.60 6.80
ESRX 150213P00092000 P 02/13/15 92.0 6.55 7.75
ESRX 150213P00093000 P 02/13/15 93.0 7.50 8.70
ESRX 150213P00094000 P 02/13/15 94.0 8.55 9.70
ESRX 150213P00095000 P 02/13/15 95.0 9.30 11.70
ESRX 150213P00096000 P 02/13/15 96.0 10.30 11.75
ESRX 150213P00097000 P 02/13/15 97.0 10.40 12.95
ESRX 150213P00098000 P 02/13/15 98.0 11.45 14.85
ESRX 150213P00099000 P 02/13/15 99.0 12.40 15.85
ESRX 150213P00100000 P 02/13/15 100.0 13.40 16.85
ESRX 150220C00035000 C 02/20/15 35.0 48.20 51.90
ESRX 150220C00037500 C 02/20/15 37.5 45.65 49.35
ESRX 150220C00040000 C 02/20/15 40.0 43.25 46.65
ESRX 150220C00042500 C 02/20/15 42.5 40.60 44.40
ESRX 150220C00045000 C 02/20/15 45.0 38.10 41.90
ESRX 150220C00047500 C 02/20/15 47.5 35.70 39.45
ESRX 150220C00050000 C 02/20/15 50.0 33.25 35.15
ESRX 150220C00055000 C 02/20/15 55.0 28.25 30.20
ESRX 150220C00057500 C 02/20/15 57.5 25.75 27.70
ESRX 150220C00060000 C 02/20/15 60.0 23.25 26.60
ESRX 150220C00062500 C 02/20/15 62.5 20.80 24.30
ESRX 150220C00065000 C 02/20/15 65.0 18.25 21.60
ESRX 150220C00067500 C 02/20/15 67.5 15.80 19.20
ESRX 150220C00070000 C 02/20/15 70.0 14.25 15.25
ESRX 150220C00071000 C 02/20/15 71.0 12.55 14.25
ESRX 150220C00072000 C 02/20/15 72.0 11.60 13.20
ESRX 150220C00072500 C 02/20/15 72.5 12.20 12.70
ESRX 150220C00073000 C 02/20/15 73.0 11.40 12.20
ESRX 150220C00074000 C 02/20/15 74.0 10.40 11.20
ESRX 150220C00074500 C 02/20/15 74.5 9.90 10.70
ESRX 150220C00075000 C 02/20/15 75.0 9.75 10.15
ESRX 150220C00075500 C 02/20/15 75.5 9.25 9.75
ESRX 150220C00076000 C 02/20/15 76.0 8.75 9.25
ESRX 150220C00076500 C 02/20/15 76.5 8.05 8.80
ESRX 150220C00077000 C 02/20/15 77.0 7.60 8.30
ESRX 150220C00077500 C 02/20/15 77.5 7.15 7.80
ESRX 150220C00078000 C 02/20/15 78.0 6.70 7.80
ESRX 150220C00078500 C 02/20/15 78.5 6.40 6.80
ESRX 150220C00079000 C 02/20/15 79.0 5.90 6.35
ESRX 150220C00079500 C 02/20/15 79.5 5.45 5.90
ESRX 150220C00080000 C 02/20/15 80.0 5.00 5.40
ESRX 150220C00080500 C 02/20/15 80.5 4.55 5.00
ESRX 150220C00081000 C 02/20/15 81.0 4.15 4.60
ESRX 150220C00081500 C 02/20/15 81.5 3.75 4.15
ESRX 150220C00082000 C 02/20/15 82.0 3.40 3.75
ESRX 150220C00082500 C 02/20/15 82.5 3.00 3.35
ESRX 150220C00083000 C 02/20/15 83.0 2.65 2.79
ESRX 150220C00083500 C 02/20/15 83.5 2.31 2.43
ESRX 150220C00084000 C 02/20/15 84.0 2.01 2.10
ESRX 150220C00084500 C 02/20/15 84.5 1.71 1.78
ESRX 150220C00085000 C 02/20/15 85.0 1.43 1.48
ESRX 150220C00085500 C 02/20/15 85.5 1.18 1.25
ESRX 150220C00086000 C 02/20/15 86.0 0.97 1.02
ESRX 150220C00086500 C 02/20/15 86.5 0.78 0.83
ESRX 150220C00087000 C 02/20/15 87.0 0.63 0.68
ESRX 150220C00087500 C 02/20/15 87.5 0.44 0.53
ESRX 150220C00088000 C 02/20/15 88.0 0.34 0.43
ESRX 150220C00089000 C 02/20/15 89.0 0.19 0.28
ESRX 150220C00090000 C 02/20/15 90.0 0.10 0.15
ESRX 150220C00091000 C 02/20/15 91.0 0.05 0.09
ESRX 150220C00092500 C 02/20/15 92.5 0.02 0.05
ESRX 150220C00094000 C 02/20/15 94.0 0.00 0.05
ESRX 150220C00095000 C 02/20/15 95.0 0.00 0.05
ESRX 150220C00096000 C 02/20/15 96.0 0.00 0.05
ESRX 150220C00097000 C 02/20/15 97.0 0.00 0.05
ESRX 150220C00098000 C 02/20/15 98.0 0.00 0.05
ESRX 150220C00099000 C 02/20/15 99.0 0.00 0.05
ESRX 150220C00100000 C 02/20/15 100.0 0.00 0.04
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 0.03
ESRX 150220P00042500 P 02/20/15 42.5 0.00 0.03
ESRX 150220P00045000 P 02/20/15 45.0 0.00 0.03
ESRX 150220P00047500 P 02/20/15 47.5 0.00 0.04
ESRX 150220P00050000 P 02/20/15 50.0 0.00 0.04
ESRX 150220P00055000 P 02/20/15 55.0 0.00 0.04
ESRX 150220P00057500 P 02/20/15 57.5 0.00 0.05
ESRX 150220P00060000 P 02/20/15 60.0 0.00 0.07
ESRX 150220P00062500 P 02/20/15 62.5 0.02 0.08
ESRX 150220P00065000 P 02/20/15 65.0 0.03 0.10
ESRX 150220P00067500 P 02/20/15 67.5 0.04 0.12
ESRX 150220P00070000 P 02/20/15 70.0 0.07 0.14
ESRX 150220P00071000 P 02/20/15 71.0 0.08 0.14
ESRX 150220P00072000 P 02/20/15 72.0 0.08 0.14
ESRX 150220P00072500 P 02/20/15 72.5 0.09 0.14
ESRX 150220P00073000 P 02/20/15 73.0 0.09 0.14
ESRX 150220P00074000 P 02/20/15 74.0 0.11 0.18
ESRX 150220P00074500 P 02/20/15 74.5 0.12 0.19
ESRX 150220P00075000 P 02/20/15 75.0 0.13 0.17
ESRX 150220P00075500 P 02/20/15 75.5 0.14 0.21
ESRX 150220P00076000 P 02/20/15 76.0 0.15 0.22
ESRX 150220P00076500 P 02/20/15 76.5 0.17 0.25
ESRX 150220P00077000 P 02/20/15 77.0 0.19 0.26
ESRX 150220P00077500 P 02/20/15 77.5 0.21 0.28
ESRX 150220P00078000 P 02/20/15 78.0 0.23 0.30
ESRX 150220P00078500 P 02/20/15 78.5 0.25 0.32
ESRX 150220P00079000 P 02/20/15 79.0 0.29 0.36
ESRX 150220P00079500 P 02/20/15 79.5 0.32 0.37
ESRX 150220P00080000 P 02/20/15 80.0 0.36 0.44
ESRX 150220P00080500 P 02/20/15 80.5 0.42 0.49
ESRX 150220P00081000 P 02/20/15 81.0 0.48 0.55
ESRX 150220P00081500 P 02/20/15 81.5 0.56 0.63
ESRX 150220P00082000 P 02/20/15 82.0 0.65 0.74
ESRX 150220P00082500 P 02/20/15 82.5 0.76 0.84
ESRX 150220P00083000 P 02/20/15 83.0 0.88 0.98
ESRX 150220P00083500 P 02/20/15 83.5 1.02 1.13
ESRX 150220P00084000 P 02/20/15 84.0 1.19 1.31
ESRX 150220P00084500 P 02/20/15 84.5 1.39 1.45
ESRX 150220P00085000 P 02/20/15 85.0 1.61 1.74
ESRX 150220P00085500 P 02/20/15 85.5 1.86 1.99
ESRX 150220P00086000 P 02/20/15 86.0 2.11 2.27
ESRX 150220P00086500 P 02/20/15 86.5 2.41 2.58
ESRX 150220P00087000 P 02/20/15 87.0 2.73 2.92
ESRX 150220P00087500 P 02/20/15 87.5 3.10 3.30
ESRX 150220P00088000 P 02/20/15 88.0 3.45 3.75
ESRX 150220P00089000 P 02/20/15 89.0 4.30 4.65
ESRX 150220P00090000 P 02/20/15 90.0 4.70 5.80
ESRX 150220P00091000 P 02/20/15 91.0 5.60 6.75
ESRX 150220P00092500 P 02/20/15 92.5 7.05 8.20
ESRX 150220P00094000 P 02/20/15 94.0 8.50 9.70
ESRX 150220P00095000 P 02/20/15 95.0 9.40 11.15
ESRX 150220P00096000 P 02/20/15 96.0 9.85 12.80
ESRX 150220P00097000 P 02/20/15 97.0 10.85 12.95
ESRX 150220P00098000 P 02/20/15 98.0 11.50 14.90
ESRX 150220P00099000 P 02/20/15 99.0 12.55 15.90
ESRX 150220P00100000 P 02/20/15 100.0 13.55 16.90
ESRX 150227C00065000 C 02/27/15 65.0 17.95 21.10
ESRX 150227C00070000 C 02/27/15 70.0 13.40 16.15
ESRX 150227C00072500 C 02/27/15 72.5 11.90 13.70
ESRX 150227C00073000 C 02/27/15 73.0 11.40 13.20
ESRX 150227C00073500 C 02/27/15 73.5 10.90 12.75
ESRX 150227C00074000 C 02/27/15 74.0 9.60 12.10
ESRX 150227C00074500 C 02/27/15 74.5 9.15 11.75
ESRX 150227C00075000 C 02/27/15 75.0 9.85 11.20
ESRX 150227C00076000 C 02/27/15 76.0 8.90 9.95
ESRX 150227C00076500 C 02/27/15 76.5 8.45 9.50
ESRX 150227C00077000 C 02/27/15 77.0 8.00 9.00
ESRX 150227C00077500 C 02/27/15 77.5 7.50 8.60
ESRX 150227C00078000 C 02/27/15 78.0 7.10 8.10
ESRX 150227C00078500 C 02/27/15 78.5 6.70 7.65
ESRX 150227C00079000 C 02/27/15 79.0 6.25 7.25
ESRX 150227C00079500 C 02/27/15 79.5 5.85 6.80
ESRX 150227C00080000 C 02/27/15 80.0 5.40 6.35
ESRX 150227C00080500 C 02/27/15 80.5 5.00 5.95
ESRX 150227C00081000 C 02/27/15 81.0 4.65 5.55
ESRX 150227C00081500 C 02/27/15 81.5 4.45 4.90
ESRX 150227C00082000 C 02/27/15 82.0 4.00 4.30
ESRX 150227C00082500 C 02/27/15 82.5 3.70 3.95
ESRX 150227C00083000 C 02/27/15 83.0 3.35 3.60
ESRX 150227C00083500 C 02/27/15 83.5 3.00 3.30
ESRX 150227C00084000 C 02/27/15 84.0 2.72 2.95
ESRX 150227C00084500 C 02/27/15 84.5 2.42 2.67
ESRX 150227C00085000 C 02/27/15 85.0 2.12 2.37
ESRX 150227C00085500 C 02/27/15 85.5 1.89 2.13
ESRX 150227C00086000 C 02/27/15 86.0 1.70 1.86
ESRX 150227C00086500 C 02/27/15 86.5 1.46 1.72
ESRX 150227C00087000 C 02/27/15 87.0 1.26 1.46
ESRX 150227C00087500 C 02/27/15 87.5 1.12 1.28
ESRX 150227C00088000 C 02/27/15 88.0 0.93 1.12
ESRX 150227C00088500 C 02/27/15 88.5 0.82 0.98
ESRX 150227C00089000 C 02/27/15 89.0 0.70 0.83
ESRX 150227C00090000 C 02/27/15 90.0 0.46 0.69
ESRX 150227C00091000 C 02/27/15 91.0 0.30 0.60
ESRX 150227C00092000 C 02/27/15 92.0 0.20 0.51
ESRX 150227C00093000 C 02/27/15 93.0 0.20 0.44
ESRX 150227C00094000 C 02/27/15 94.0 0.14 0.28
ESRX 150227C00095000 C 02/27/15 95.0 0.10 0.23
ESRX 150227C00096000 C 02/27/15 96.0 0.08 0.22
ESRX 150227C00097000 C 02/27/15 97.0 0.06 0.20
ESRX 150227C00098000 C 02/27/15 98.0 0.05 0.17
ESRX 150227C00099000 C 02/27/15 99.0 0.04 0.16
ESRX 150227C00100000 C 02/27/15 100.0 0.03 0.17
ESRX 150227P00065000 P 02/27/15 65.0 0.06 0.36
ESRX 150227P00070000 P 02/27/15 70.0 0.13 0.36
ESRX 150227P00072500 P 02/27/15 72.5 0.19 0.49
ESRX 150227P00073000 P 02/27/15 73.0 0.21 0.52
ESRX 150227P00073500 P 02/27/15 73.5 0.23 0.53
ESRX 150227P00074000 P 02/27/15 74.0 0.24 0.55
ESRX 150227P00074500 P 02/27/15 74.5 0.28 0.57
ESRX 150227P00075000 P 02/27/15 75.0 0.31 0.59
ESRX 150227P00076000 P 02/27/15 76.0 0.37 0.65
ESRX 150227P00076500 P 02/27/15 76.5 0.41 0.62
ESRX 150227P00077000 P 02/27/15 77.0 0.45 0.68
ESRX 150227P00077500 P 02/27/15 77.5 0.50 0.73
ESRX 150227P00078000 P 02/27/15 78.0 0.55 0.79
ESRX 150227P00078500 P 02/27/15 78.5 0.58 0.86
ESRX 150227P00079000 P 02/27/15 79.0 0.73 0.82
ESRX 150227P00079500 P 02/27/15 79.5 0.80 0.90
ESRX 150227P00080000 P 02/27/15 80.0 0.88 1.05
ESRX 150227P00080500 P 02/27/15 80.5 0.96 1.11
ESRX 150227P00081000 P 02/27/15 81.0 1.06 1.25
ESRX 150227P00081500 P 02/27/15 81.5 1.16 1.31
ESRX 150227P00082000 P 02/27/15 82.0 1.29 1.51
ESRX 150227P00082500 P 02/27/15 82.5 1.41 1.65
ESRX 150227P00083000 P 02/27/15 83.0 1.59 1.80
ESRX 150227P00083500 P 02/27/15 83.5 1.77 2.00
ESRX 150227P00084000 P 02/27/15 84.0 1.96 2.20
ESRX 150227P00084500 P 02/27/15 84.5 2.17 2.43
ESRX 150227P00085000 P 02/27/15 85.0 2.40 2.65
ESRX 150227P00085500 P 02/27/15 85.5 2.65 2.89
ESRX 150227P00086000 P 02/27/15 86.0 2.94 3.15
ESRX 150227P00086500 P 02/27/15 86.5 3.15 3.45
ESRX 150227P00087000 P 02/27/15 87.0 3.50 3.75
ESRX 150227P00087500 P 02/27/15 87.5 3.85 4.10
ESRX 150227P00088000 P 02/27/15 88.0 4.05 4.50
ESRX 150227P00088500 P 02/27/15 88.5 4.10 4.95
ESRX 150227P00089000 P 02/27/15 89.0 4.45 5.35
ESRX 150227P00090000 P 02/27/15 90.0 5.20 6.15
ESRX 150227P00091000 P 02/27/15 91.0 6.00 7.05
ESRX 150227P00092000 P 02/27/15 92.0 6.85 7.95
ESRX 150227P00093000 P 02/27/15 93.0 7.75 9.00
ESRX 150227P00094000 P 02/27/15 94.0 8.60 9.90
ESRX 150227P00095000 P 02/27/15 95.0 8.65 11.15
ESRX 150227P00096000 P 02/27/15 96.0 9.60 12.15
ESRX 150227P00097000 P 02/27/15 97.0 10.60 13.10
ESRX 150227P00098000 P 02/27/15 98.0 11.20 14.30
ESRX 150227P00099000 P 02/27/15 99.0 12.50 15.30
ESRX 150227P00100000 P 02/27/15 100.0 13.20 16.45
ESRX 150306C00072000 C 03/06/15 72.0 12.35 14.25
ESRX 150306C00072500 C 03/06/15 72.5 10.95 13.75
ESRX 150306C00073000 C 03/06/15 73.0 11.40 13.25
ESRX 150306C00073500 C 03/06/15 73.5 10.75 12.80
ESRX 150306C00074000 C 03/06/15 74.0 9.70 12.30
ESRX 150306C00074500 C 03/06/15 74.5 9.30 11.80
ESRX 150306C00075000 C 03/06/15 75.0 9.65 11.05
ESRX 150306C00076000 C 03/06/15 76.0 8.95 9.90
ESRX 150306C00076500 C 03/06/15 76.5 8.50 9.55
ESRX 150306C00077000 C 03/06/15 77.0 8.05 9.10
ESRX 150306C00077500 C 03/06/15 77.5 7.65 8.65
ESRX 150306C00078000 C 03/06/15 78.0 7.20 8.25
ESRX 150306C00078500 C 03/06/15 78.5 6.75 7.75
ESRX 150306C00079000 C 03/06/15 79.0 6.35 7.35
ESRX 150306C00079500 C 03/06/15 79.5 5.95 6.95
ESRX 150306C00080000 C 03/06/15 80.0 5.55 6.50
ESRX 150306C00080500 C 03/06/15 80.5 5.10 6.10
ESRX 150306C00081000 C 03/06/15 81.0 4.90 5.70
ESRX 150306C00081500 C 03/06/15 81.5 4.55 5.05
ESRX 150306C00082000 C 03/06/15 82.0 4.15 4.65
ESRX 150306C00082500 C 03/06/15 82.5 3.85 4.20
ESRX 150306C00083000 C 03/06/15 83.0 3.50 3.85
ESRX 150306C00083500 C 03/06/15 83.5 3.15 3.45
ESRX 150306C00084000 C 03/06/15 84.0 2.85 3.15
ESRX 150306C00084500 C 03/06/15 84.5 2.60 2.82
ESRX 150306C00085000 C 03/06/15 85.0 2.31 2.52
ESRX 150306C00085500 C 03/06/15 85.5 2.03 2.32
ESRX 150306C00086000 C 03/06/15 86.0 1.81 2.08
ESRX 150306C00086500 C 03/06/15 86.5 1.63 1.86
ESRX 150306C00087000 C 03/06/15 87.0 1.38 1.66
ESRX 150306C00087500 C 03/06/15 87.5 1.22 1.47
ESRX 150306C00088000 C 03/06/15 88.0 1.07 1.31
ESRX 150306C00088500 C 03/06/15 88.5 0.91 1.15
ESRX 150306C00089000 C 03/06/15 89.0 0.83 1.02
ESRX 150306C00090000 C 03/06/15 90.0 0.61 0.85
ESRX 150306C00091000 C 03/06/15 91.0 0.43 0.72
ESRX 150306C00092000 C 03/06/15 92.0 0.26 0.58
ESRX 150306C00093000 C 03/06/15 93.0 0.17 0.51
ESRX 150306C00094000 C 03/06/15 94.0 0.18 0.33
ESRX 150306C00095000 C 03/06/15 95.0 0.12 0.29
ESRX 150306C00096000 C 03/06/15 96.0 0.10 0.24
ESRX 150306C00097000 C 03/06/15 97.0 0.08 0.21
ESRX 150306C00098000 C 03/06/15 98.0 0.06 0.20
ESRX 150306P00072000 P 03/06/15 72.0 0.20 0.51
ESRX 150306P00072500 P 03/06/15 72.5 0.22 0.53
ESRX 150306P00073000 P 03/06/15 73.0 0.24 0.55
ESRX 150306P00073500 P 03/06/15 73.5 0.25 0.57
ESRX 150306P00074000 P 03/06/15 74.0 0.27 0.59
ESRX 150306P00074500 P 03/06/15 74.5 0.29 0.62
ESRX 150306P00075000 P 03/06/15 75.0 0.32 0.64
ESRX 150306P00076000 P 03/06/15 76.0 0.44 0.64
ESRX 150306P00076500 P 03/06/15 76.5 0.42 0.69
ESRX 150306P00077000 P 03/06/15 77.0 0.53 0.74
ESRX 150306P00077500 P 03/06/15 77.5 0.58 0.81
ESRX 150306P00078000 P 03/06/15 78.0 0.64 0.87
ESRX 150306P00078500 P 03/06/15 78.5 0.75 0.87
ESRX 150306P00079000 P 03/06/15 79.0 0.78 0.95
ESRX 150306P00079500 P 03/06/15 79.5 0.88 1.04
ESRX 150306P00080000 P 03/06/15 80.0 0.97 1.09
ESRX 150306P00080500 P 03/06/15 80.5 1.05 1.24
ESRX 150306P00081000 P 03/06/15 81.0 1.15 1.36
ESRX 150306P00081500 P 03/06/15 81.5 1.30 1.52
ESRX 150306P00082000 P 03/06/15 82.0 1.40 1.63
ESRX 150306P00082500 P 03/06/15 82.5 1.54 1.83
ESRX 150306P00083000 P 03/06/15 83.0 1.71 1.95
ESRX 150306P00083500 P 03/06/15 83.5 1.89 2.13
ESRX 150306P00084000 P 03/06/15 84.0 2.09 2.33
ESRX 150306P00084500 P 03/06/15 84.5 2.32 2.59
ESRX 150306P00085000 P 03/06/15 85.0 2.54 2.78
ESRX 150306P00085500 P 03/06/15 85.5 2.74 3.15
ESRX 150306P00086000 P 03/06/15 86.0 3.05 3.30
ESRX 150306P00086500 P 03/06/15 86.5 3.30 3.55
ESRX 150306P00087000 P 03/06/15 87.0 3.60 3.90
ESRX 150306P00087500 P 03/06/15 87.5 3.95 4.20
ESRX 150306P00088000 P 03/06/15 88.0 4.15 4.50
ESRX 150306P00088500 P 03/06/15 88.5 4.35 5.00
ESRX 150306P00089000 P 03/06/15 89.0 4.55 5.45
ESRX 150306P00090000 P 03/06/15 90.0 5.30 6.25
ESRX 150306P00091000 P 03/06/15 91.0 6.10 7.05
ESRX 150306P00092000 P 03/06/15 92.0 6.95 7.95
ESRX 150306P00093000 P 03/06/15 93.0 7.80 9.00
ESRX 150306P00094000 P 03/06/15 94.0 8.65 10.00
ESRX 150306P00095000 P 03/06/15 95.0 9.55 10.95
ESRX 150306P00096000 P 03/06/15 96.0 10.20 12.15
ESRX 150306P00097000 P 03/06/15 97.0 11.15 13.00
ESRX 150306P00098000 P 03/06/15 98.0 11.65 14.00
ESRX 150320C00065000 C 03/20/15 65.0 19.45 21.05
ESRX 150320C00070000 C 03/20/15 70.0 14.65 16.05
ESRX 150320C00075000 C 03/20/15 75.0 10.20 10.70
ESRX 150320C00077500 C 03/20/15 77.5 8.00 8.45
ESRX 150320C00080000 C 03/20/15 80.0 5.95 6.35
ESRX 150320C00082500 C 03/20/15 82.5 4.20 4.35
ESRX 150320C00085000 C 03/20/15 85.0 2.72 2.81
ESRX 150320C00087500 C 03/20/15 87.5 1.60 1.67
ESRX 150320C00090000 C 03/20/15 90.0 0.85 0.92
ESRX 150320C00092500 C 03/20/15 92.5 0.45 0.51
ESRX 150320C00095000 C 03/20/15 95.0 0.23 0.27
ESRX 150320C00100000 C 03/20/15 100.0 0.07 0.12
ESRX 150320C00105000 C 03/20/15 105.0 0.02 0.08
ESRX 150320C00110000 C 03/20/15 110.0 0.00 0.06
ESRX 150320C00115000 C 03/20/15 115.0 0.00 0.04
ESRX 150320C00120000 C 03/20/15 120.0 0.00 0.04
ESRX 150320P00065000 P 03/20/15 65.0 0.13 0.19
ESRX 150320P00070000 P 03/20/15 70.0 0.26 0.32
ESRX 150320P00075000 P 03/20/15 75.0 0.54 0.60
ESRX 150320P00077500 P 03/20/15 77.5 0.81 0.89
ESRX 150320P00080000 P 03/20/15 80.0 1.23 1.34
ESRX 150320P00082500 P 03/20/15 82.5 1.89 2.05
ESRX 150320P00085000 P 03/20/15 85.0 2.87 3.05
ESRX 150320P00087500 P 03/20/15 87.5 4.20 4.45
ESRX 150320P00090000 P 03/20/15 90.0 5.95 6.25
ESRX 150320P00092500 P 03/20/15 92.5 7.95 8.30
ESRX 150320P00095000 P 03/20/15 95.0 9.65 12.05
ESRX 150320P00100000 P 03/20/15 100.0 14.30 17.30
ESRX 150320P00105000 P 03/20/15 105.0 19.10 22.20
ESRX 150320P00110000 P 03/20/15 110.0 23.60 27.15
ESRX 150320P00115000 P 03/20/15 115.0 28.60 32.15
ESRX 150320P00120000 P 03/20/15 120.0 33.50 37.00
ESRX 150417C00060000 C 04/17/15 60.0 23.45 26.00
ESRX 150417C00065000 C 04/17/15 65.0 18.85 20.95
ESRX 150417C00070000 C 04/17/15 70.0 14.85 16.05
ESRX 150417C00075000 C 04/17/15 75.0 10.45 10.90
ESRX 150417C00080000 C 04/17/15 80.0 6.30 6.70
ESRX 150417C00085000 C 04/17/15 85.0 3.20 3.30
ESRX 150417C00090000 C 04/17/15 90.0 1.22 1.29
ESRX 150417C00095000 C 04/17/15 95.0 0.36 0.43
ESRX 150417C00100000 C 04/17/15 100.0 0.08 0.15
ESRX 150417P00060000 P 04/17/15 60.0 0.11 0.17
ESRX 150417P00065000 P 04/17/15 65.0 0.21 0.27
ESRX 150417P00070000 P 04/17/15 70.0 0.37 0.43
ESRX 150417P00075000 P 04/17/15 75.0 0.74 0.81
ESRX 150417P00080000 P 04/17/15 80.0 1.57 1.68
ESRX 150417P00085000 P 04/17/15 85.0 3.30 3.45
ESRX 150417P00090000 P 04/17/15 90.0 6.30 6.55
ESRX 150417P00095000 P 04/17/15 95.0 9.80 10.95
ESRX 150417P00100000 P 04/17/15 100.0 14.20 15.80
ESRX 150515C00037500 C 05/15/15 37.5 45.55 48.60
ESRX 150515C00040000 C 05/15/15 40.0 43.05 46.05
ESRX 150515C00042500 C 05/15/15 42.5 40.45 43.60
ESRX 150515C00045000 C 05/15/15 45.0 38.00 41.05
ESRX 150515C00047500 C 05/15/15 47.5 35.50 38.55
ESRX 150515C00050000 C 05/15/15 50.0 33.00 36.05
ESRX 150515C00055000 C 05/15/15 55.0 28.10 31.40
ESRX 150515C00060000 C 05/15/15 60.0 23.10 26.05
ESRX 150515C00062500 C 05/15/15 62.5 20.70 23.55
ESRX 150515C00065000 C 05/15/15 65.0 18.60 21.05
ESRX 150515C00067500 C 05/15/15 67.5 16.35 18.55
ESRX 150515C00070000 C 05/15/15 70.0 15.15 16.05
ESRX 150515C00072500 C 05/15/15 72.5 13.05 13.55
ESRX 150515C00075000 C 05/15/15 75.0 10.90 11.25
ESRX 150515C00077500 C 05/15/15 77.5 8.85 9.25
ESRX 150515C00080000 C 05/15/15 80.0 7.00 7.20
ESRX 150515C00082500 C 05/15/15 82.5 5.35 5.55
ESRX 150515C00085000 C 05/15/15 85.0 3.95 4.10
ESRX 150515C00087500 C 05/15/15 87.5 2.79 2.90
ESRX 150515C00090000 C 05/15/15 90.0 1.88 1.98
ESRX 150515C00092500 C 05/15/15 92.5 1.22 1.30
ESRX 150515C00095000 C 05/15/15 95.0 0.76 0.85
ESRX 150515C00100000 C 05/15/15 100.0 0.27 0.33
ESRX 150515P00037500 P 05/15/15 37.5 0.01 0.07
ESRX 150515P00040000 P 05/15/15 40.0 0.02 0.08
ESRX 150515P00042500 P 05/15/15 42.5 0.04 0.09
ESRX 150515P00045000 P 05/15/15 45.0 0.06 0.10
ESRX 150515P00047500 P 05/15/15 47.5 0.07 0.12
ESRX 150515P00050000 P 05/15/15 50.0 0.08 0.13
ESRX 150515P00055000 P 05/15/15 55.0 0.12 0.18
ESRX 150515P00060000 P 05/15/15 60.0 0.20 0.26
ESRX 150515P00062500 P 05/15/15 62.5 0.27 0.33
ESRX 150515P00065000 P 05/15/15 65.0 0.35 0.42
ESRX 150515P00067500 P 05/15/15 67.5 0.47 0.54
ESRX 150515P00070000 P 05/15/15 70.0 0.62 0.70
ESRX 150515P00072500 P 05/15/15 72.5 0.85 0.93
ESRX 150515P00075000 P 05/15/15 75.0 1.16 1.24
ESRX 150515P00077500 P 05/15/15 77.5 1.61 1.69
ESRX 150515P00080000 P 05/15/15 80.0 2.20 2.31
ESRX 150515P00082500 P 05/15/15 82.5 3.00 3.15
ESRX 150515P00085000 P 05/15/15 85.0 4.05 4.20
ESRX 150515P00087500 P 05/15/15 87.5 5.35 5.60
ESRX 150515P00090000 P 05/15/15 90.0 6.95 7.15
ESRX 150515P00092500 P 05/15/15 92.5 8.80 9.05
ESRX 150515P00095000 P 05/15/15 95.0 10.65 11.15
ESRX 150515P00100000 P 05/15/15 100.0 13.70 15.95
ESRX 150821C00055000 C 08/21/15 55.0 29.80 32.30
ESRX 150821C00060000 C 08/21/15 60.0 24.95 27.25
ESRX 150821C00065000 C 08/21/15 65.0 20.35 22.55
ESRX 150821C00070000 C 08/21/15 70.0 16.25 16.80
ESRX 150821C00072500 C 08/21/15 72.5 14.15 14.75
ESRX 150821C00075000 C 08/21/15 75.0 12.15 12.75
ESRX 150821C00077500 C 08/21/15 77.5 10.25 10.60
ESRX 150821C00080000 C 08/21/15 80.0 8.55 8.80
ESRX 150821C00082500 C 08/21/15 82.5 7.05 7.25
ESRX 150821C00085000 C 08/21/15 85.0 5.65 5.85
ESRX 150821C00087500 C 08/21/15 87.5 4.40 4.60
ESRX 150821C00090000 C 08/21/15 90.0 3.40 3.60
ESRX 150821C00095000 C 08/21/15 95.0 1.94 2.04
ESRX 150821C00100000 C 08/21/15 100.0 1.03 1.10
ESRX 150821C00105000 C 08/21/15 105.0 0.52 0.58
ESRX 150821P00055000 P 08/21/15 55.0 0.36 0.46
ESRX 150821P00060000 P 08/21/15 60.0 0.57 0.70
ESRX 150821P00065000 P 08/21/15 65.0 0.90 0.98
ESRX 150821P00070000 P 08/21/15 70.0 1.42 1.51
ESRX 150821P00072500 P 08/21/15 72.5 1.81 1.90
ESRX 150821P00075000 P 08/21/15 75.0 2.28 2.38
ESRX 150821P00077500 P 08/21/15 77.5 2.88 2.98
ESRX 150821P00080000 P 08/21/15 80.0 3.60 3.75
ESRX 150821P00082500 P 08/21/15 82.5 4.55 4.70
ESRX 150821P00085000 P 08/21/15 85.0 5.65 5.80
ESRX 150821P00087500 P 08/21/15 87.5 6.90 7.10
ESRX 150821P00090000 P 08/21/15 90.0 8.40 8.60
ESRX 150821P00095000 P 08/21/15 95.0 11.85 12.10
ESRX 150821P00100000 P 08/21/15 100.0 15.80 16.35
ESRX 150821P00105000 P 08/21/15 105.0 19.85 22.20
ESRX 160115C00035000 C 01/15/16 35.0 48.00 52.50
ESRX 160115C00037500 C 01/15/16 37.5 45.50 50.10
ESRX 160115C00040000 C 01/15/16 40.0 44.90 47.75
ESRX 160115C00042500 C 01/15/16 42.5 42.20 45.35
ESRX 160115C00045000 C 01/15/16 45.0 39.70 42.95
ESRX 160115C00047500 C 01/15/16 47.5 37.25 40.50
ESRX 160115C00050000 C 01/15/16 50.0 34.75 38.20
ESRX 160115C00055000 C 01/15/16 55.0 30.45 33.40
ESRX 160115C00057500 C 01/15/16 57.5 27.85 31.10
ESRX 160115C00060000 C 01/15/16 60.0 25.80 27.95
ESRX 160115C00062500 C 01/15/16 62.5 23.95 24.70
ESRX 160115C00065000 C 01/15/16 65.0 21.80 22.55
ESRX 160115C00067500 C 01/15/16 67.5 19.70 20.45
ESRX 160115C00070000 C 01/15/16 70.0 17.65 18.45
ESRX 160115C00072500 C 01/15/16 72.5 15.70 16.50
ESRX 160115C00075000 C 01/15/16 75.0 13.90 14.60
ESRX 160115C00077500 C 01/15/16 77.5 12.30 12.65
ESRX 160115C00080000 C 01/15/16 80.0 10.60 10.90
ESRX 160115C00082500 C 01/15/16 82.5 9.10 9.40
ESRX 160115C00085000 C 01/15/16 85.0 7.75 8.00
ESRX 160115C00087500 C 01/15/16 87.5 6.60 6.80
ESRX 160115C00090000 C 01/15/16 90.0 5.45 5.70
ESRX 160115C00092500 C 01/15/16 92.5 4.50 4.75
ESRX 160115C00095000 C 01/15/16 95.0 3.70 3.95
ESRX 160115C00100000 C 01/15/16 100.0 2.47 2.63
ESRX 160115C00105000 C 01/15/16 105.0 1.59 1.72
ESRX 160115C00110000 C 01/15/16 110.0 0.97 1.12
ESRX 160115C00115000 C 01/15/16 115.0 0.57 0.72
ESRX 160115C00120000 C 01/15/16 120.0 0.33 0.49
ESRX 160115P00035000 P 01/15/16 35.0 0.19 0.27
ESRX 160115P00037500 P 01/15/16 37.5 0.22 0.33
ESRX 160115P00040000 P 01/15/16 40.0 0.25 0.39
ESRX 160115P00042500 P 01/15/16 42.5 0.31 0.46
ESRX 160115P00045000 P 01/15/16 45.0 0.39 0.55
ESRX 160115P00047500 P 01/15/16 47.5 0.49 0.65
ESRX 160115P00050000 P 01/15/16 50.0 0.60 0.78
ESRX 160115P00055000 P 01/15/16 55.0 0.88 1.13
ESRX 160115P00057500 P 01/15/16 57.5 1.06 1.31
ESRX 160115P00060000 P 01/15/16 60.0 1.36 1.66
ESRX 160115P00062500 P 01/15/16 62.5 1.62 1.88
ESRX 160115P00065000 P 01/15/16 65.0 1.93 2.20
ESRX 160115P00067500 P 01/15/16 67.5 2.28 2.56
ESRX 160115P00070000 P 01/15/16 70.0 2.72 2.90
ESRX 160115P00072500 P 01/15/16 72.5 3.20 3.50
ESRX 160115P00075000 P 01/15/16 75.0 3.85 4.05
ESRX 160115P00077500 P 01/15/16 77.5 4.55 4.75
ESRX 160115P00080000 P 01/15/16 80.0 5.40 5.60
ESRX 160115P00082500 P 01/15/16 82.5 6.40 6.55
ESRX 160115P00085000 P 01/15/16 85.0 7.55 7.75
ESRX 160115P00087500 P 01/15/16 87.5 8.80 8.95
ESRX 160115P00090000 P 01/15/16 90.0 10.20 10.40
ESRX 160115P00092500 P 01/15/16 92.5 11.80 12.00
ESRX 160115P00095000 P 01/15/16 95.0 13.45 13.70
ESRX 160115P00100000 P 01/15/16 100.0 17.15 17.40
ESRX 160115P00105000 P 01/15/16 105.0 21.15 21.80
ESRX 160115P00110000 P 01/15/16 110.0 24.55 26.40
ESRX 160115P00115000 P 01/15/16 115.0 29.20 32.85
ESRX 160115P00120000 P 01/15/16 120.0 33.00 37.55
ESRX 170120C00037500 C 01/20/17 37.5 46.65 51.20
ESRX 170120C00040000 C 01/20/17 40.0 44.25 48.95
ESRX 170120C00042500 C 01/20/17 42.5 42.05 46.65
ESRX 170120C00045000 C 01/20/17 45.0 39.85 44.00
ESRX 170120C00047500 C 01/20/17 47.5 37.75 41.80
ESRX 170120C00050000 C 01/20/17 50.0 35.30 39.90
ESRX 170120C00055000 C 01/20/17 55.0 31.55 34.95
ESRX 170120C00060000 C 01/20/17 60.0 27.70 30.15
ESRX 170120C00062500 C 01/20/17 62.5 25.90 28.30
ESRX 170120C00065000 C 01/20/17 65.0 23.40 26.40
ESRX 170120C00067500 C 01/20/17 67.5 22.15 24.35
ESRX 170120C00070000 C 01/20/17 70.0 20.55 22.65
ESRX 170120C00072500 C 01/20/17 72.5 18.85 20.85
ESRX 170120C00075000 C 01/20/17 75.0 17.20 19.20
ESRX 170120C00077500 C 01/20/17 77.5 15.05 17.50
ESRX 170120C00080000 C 01/20/17 80.0 14.50 16.00
ESRX 170120C00082500 C 01/20/17 82.5 13.10 14.60
ESRX 170120C00085000 C 01/20/17 85.0 11.80 13.30
ESRX 170120C00087500 C 01/20/17 87.5 10.60 12.05
ESRX 170120C00090000 C 01/20/17 90.0 9.55 10.90
ESRX 170120C00092500 C 01/20/17 92.5 8.55 9.85
ESRX 170120C00095000 C 01/20/17 95.0 7.45 9.05
ESRX 170120C00100000 C 01/20/17 100.0 5.80 7.10
ESRX 170120C00105000 C 01/20/17 105.0 4.45 5.70
ESRX 170120C00110000 C 01/20/17 110.0 3.35 4.50
ESRX 170120C00115000 C 01/20/17 115.0 2.51 3.45
ESRX 170120C00120000 C 01/20/17 120.0 1.84 2.77
ESRX 170120C00125000 C 01/20/17 125.0 1.33 2.16
ESRX 170120P00037500 P 01/20/17 37.5 0.38 1.14
ESRX 170120P00040000 P 01/20/17 40.0 0.49 1.33
ESRX 170120P00042500 P 01/20/17 42.5 0.65 1.47
ESRX 170120P00045000 P 01/20/17 45.0 0.82 1.64
ESRX 170120P00047500 P 01/20/17 47.5 1.02 1.83
ESRX 170120P00050000 P 01/20/17 50.0 1.25 2.08
ESRX 170120P00055000 P 01/20/17 55.0 1.83 2.58
ESRX 170120P00060000 P 01/20/17 60.0 2.58 3.35
ESRX 170120P00062500 P 01/20/17 62.5 3.05 3.85
ESRX 170120P00065000 P 01/20/17 65.0 3.55 4.40
ESRX 170120P00067500 P 01/20/17 67.5 4.10 5.00
ESRX 170120P00070000 P 01/20/17 70.0 4.75 5.70
ESRX 170120P00072500 P 01/20/17 72.5 5.45 6.85
ESRX 170120P00075000 P 01/20/17 75.0 6.25 7.30
ESRX 170120P00077500 P 01/20/17 77.5 7.15 8.25
ESRX 170120P00080000 P 01/20/17 80.0 8.10 9.25
ESRX 170120P00082500 P 01/20/17 82.5 9.15 10.35
ESRX 170120P00085000 P 01/20/17 85.0 10.35 11.55
ESRX 170120P00087500 P 01/20/17 87.5 11.60 12.80
ESRX 170120P00090000 P 01/20/17 90.0 12.90 14.20
ESRX 170120P00092500 P 01/20/17 92.5 14.35 15.65
ESRX 170120P00095000 P 01/20/17 95.0 15.85 17.25
ESRX 170120P00100000 P 01/20/17 100.0 19.20 20.60
ESRX 170120P00105000 P 01/20/17 105.0 22.70 24.65
ESRX 170120P00110000 P 01/20/17 110.0 26.60 28.60
ESRX 170120P00115000 P 01/20/17 115.0 31.00 32.70
ESRX 170120P00120000 P 01/20/17 120.0 35.45 36.95
ESRX 170120P00125000 P 01/20/17 125.0 38.35 42.50

OPRA data is delayed 15 minutes.