Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Express Scripts Holding Company (ESRX)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 180223C00060000 C Feb 23, 2018 60.0 13.55 17.50
ESRX 180223C00060500 C Feb 23, 2018 60.5 12.95 17.10
ESRX 180223C00061000 C Feb 23, 2018 61.0 12.50 16.55
ESRX 180223C00061500 C Feb 23, 2018 61.5 11.90 16.15
ESRX 180223C00062000 C Feb 23, 2018 62.0 11.40 15.65
ESRX 180223C00062500 C Feb 23, 2018 62.5 11.00 15.10
ESRX 180223C00063000 C Feb 23, 2018 63.0 10.55 14.40
ESRX 180223C00063500 C Feb 23, 2018 63.5 10.00 14.10
ESRX 180223C00064000 C Feb 23, 2018 64.0 9.45 13.65
ESRX 180223C00064500 C Feb 23, 2018 64.5 9.00 13.05
ESRX 180223C00065000 C Feb 23, 2018 65.0 8.45 12.55
ESRX 180223C00065500 C Feb 23, 2018 65.5 8.00 12.10
ESRX 180223C00066000 C Feb 23, 2018 66.0 7.55 11.55
ESRX 180223C00066500 C Feb 23, 2018 66.5 7.05 10.80
ESRX 180223C00067000 C Feb 23, 2018 67.0 6.60 10.45
ESRX 180223C00067500 C Feb 23, 2018 67.5 6.05 10.10
ESRX 180223C00068000 C Feb 23, 2018 68.0 5.45 9.70
ESRX 180223C00068500 C Feb 23, 2018 68.5 5.10 9.00
ESRX 180223C00069000 C Feb 23, 2018 69.0 4.55 8.65
ESRX 180223C00069500 C Feb 23, 2018 69.5 4.10 8.10
ESRX 180223C00070000 C Feb 23, 2018 70.0 3.50 7.50
ESRX 180223C00070500 C Feb 23, 2018 70.5 3.05 7.10
ESRX 180223C00071000 C Feb 23, 2018 71.0 2.53 6.60
ESRX 180223C00071500 C Feb 23, 2018 71.5 2.02 6.10
ESRX 180223C00072000 C Feb 23, 2018 72.0 1.94 5.65
ESRX 180223C00072500 C Feb 23, 2018 72.5 1.17 4.95
ESRX 180223C00073000 C Feb 23, 2018 73.0 2.47 2.61
ESRX 180223C00073500 C Feb 23, 2018 73.5 1.99 2.29
ESRX 180223C00074000 C Feb 23, 2018 74.0 1.66 1.83
ESRX 180223C00074500 C Feb 23, 2018 74.5 1.31 1.47
ESRX 180223C00075000 C Feb 23, 2018 75.0 0.98 1.15
ESRX 180223C00075500 C Feb 23, 2018 75.5 0.69 0.88
ESRX 180223C00076000 C Feb 23, 2018 76.0 0.49 0.61
ESRX 180223C00076500 C Feb 23, 2018 76.5 0.32 0.46
ESRX 180223C00077000 C Feb 23, 2018 77.0 0.20 0.32
ESRX 180223C00077500 C Feb 23, 2018 77.5 0.15 0.19
ESRX 180223C00078000 C Feb 23, 2018 78.0 0.09 0.15
ESRX 180223C00078500 C Feb 23, 2018 78.5 0.03 0.15
ESRX 180223C00079000 C Feb 23, 2018 79.0 0.02 0.15
ESRX 180223C00079500 C Feb 23, 2018 79.5 0.00 0.18
ESRX 180223C00080000 C Feb 23, 2018 80.0 0.00 0.11
ESRX 180223C00080500 C Feb 23, 2018 80.5 0.00 0.57
ESRX 180223C00081000 C Feb 23, 2018 81.0 0.00 0.58
ESRX 180223C00081500 C Feb 23, 2018 81.5 0.00 0.24
ESRX 180223C00082000 C Feb 23, 2018 82.0 0.00 0.54
ESRX 180223C00082500 C Feb 23, 2018 82.5 0.00 0.21
ESRX 180223C00083000 C Feb 23, 2018 83.0 0.00 0.68
ESRX 180223C00083500 C Feb 23, 2018 83.5 0.00 0.21
ESRX 180223C00084000 C Feb 23, 2018 84.0 0.00 0.23
ESRX 180223C00084500 C Feb 23, 2018 84.5 0.00 0.23
ESRX 180223C00085000 C Feb 23, 2018 85.0 0.00 0.24
ESRX 180223C00085500 C Feb 23, 2018 85.5 0.00 0.49
ESRX 180223C00086000 C Feb 23, 2018 86.0 0.00 0.59
ESRX 180223C00086500 C Feb 23, 2018 86.5 0.00 0.13
ESRX 180223C00087000 C Feb 23, 2018 87.0 0.00 0.22
ESRX 180223C00087500 C Feb 23, 2018 87.5 0.00 0.58
ESRX 180223C00090000 C Feb 23, 2018 90.0 0.00 0.36
ESRX 180223P00060000 P Feb 23, 2018 60.0 0.00 0.07
ESRX 180223P00060500 P Feb 23, 2018 60.5 0.00 0.67
ESRX 180223P00061000 P Feb 23, 2018 61.0 0.00 0.55
ESRX 180223P00061500 P Feb 23, 2018 61.5 0.00 0.49
ESRX 180223P00062000 P Feb 23, 2018 62.0 0.00 0.36
ESRX 180223P00062500 P Feb 23, 2018 62.5 0.01 0.52
ESRX 180223P00063000 P Feb 23, 2018 63.0 0.00 0.24
ESRX 180223P00063500 P Feb 23, 2018 63.5 0.01 0.26
ESRX 180223P00064000 P Feb 23, 2018 64.0 0.01 0.17
ESRX 180223P00064500 P Feb 23, 2018 64.5 0.01 0.17
ESRX 180223P00065000 P Feb 23, 2018 65.0 0.01 0.13
ESRX 180223P00065500 P Feb 23, 2018 65.5 0.01 0.15
ESRX 180223P00066000 P Feb 23, 2018 66.0 0.01 0.17
ESRX 180223P00066500 P Feb 23, 2018 66.5 0.02 0.17
ESRX 180223P00067000 P Feb 23, 2018 67.0 0.02 0.24
ESRX 180223P00067500 P Feb 23, 2018 67.5 0.03 0.14
ESRX 180223P00068000 P Feb 23, 2018 68.0 0.00 0.10
ESRX 180223P00068500 P Feb 23, 2018 68.5 0.03 0.15
ESRX 180223P00069000 P Feb 23, 2018 69.0 0.05 0.13
ESRX 180223P00069500 P Feb 23, 2018 69.5 0.02 0.17
ESRX 180223P00070000 P Feb 23, 2018 70.0 0.04 0.17
ESRX 180223P00070500 P Feb 23, 2018 70.5 0.07 0.17
ESRX 180223P00071000 P Feb 23, 2018 71.0 0.04 0.20
ESRX 180223P00071500 P Feb 23, 2018 71.5 0.14 0.22
ESRX 180223P00072000 P Feb 23, 2018 72.0 0.18 0.25
ESRX 180223P00072500 P Feb 23, 2018 72.5 0.14 0.30
ESRX 180223P00073000 P Feb 23, 2018 73.0 0.24 0.40
ESRX 180223P00073500 P Feb 23, 2018 73.5 0.31 0.45
ESRX 180223P00074000 P Feb 23, 2018 74.0 0.44 0.56
ESRX 180223P00074500 P Feb 23, 2018 74.5 0.54 0.74
ESRX 180223P00075000 P Feb 23, 2018 75.0 0.70 0.92
ESRX 180223P00075500 P Feb 23, 2018 75.5 0.99 1.12
ESRX 180223P00076000 P Feb 23, 2018 76.0 1.23 1.41
ESRX 180223P00076500 P Feb 23, 2018 76.5 1.57 1.72
ESRX 180223P00077000 P Feb 23, 2018 77.0 1.14 2.65
ESRX 180223P00077500 P Feb 23, 2018 77.5 1.84 2.87
ESRX 180223P00078000 P Feb 23, 2018 78.0 0.93 4.75
ESRX 180223P00078500 P Feb 23, 2018 78.5 1.04 5.15
ESRX 180223P00079000 P Feb 23, 2018 79.0 1.58 5.65
ESRX 180223P00079500 P Feb 23, 2018 79.5 2.15 6.10
ESRX 180223P00080000 P Feb 23, 2018 80.0 2.55 6.90
ESRX 180223P00080500 P Feb 23, 2018 80.5 2.90 7.35
ESRX 180223P00081000 P Feb 23, 2018 81.0 3.50 7.60
ESRX 180223P00081500 P Feb 23, 2018 81.5 4.20 8.00
ESRX 180223P00082000 P Feb 23, 2018 82.0 4.60 8.55
ESRX 180223P00082500 P Feb 23, 2018 82.5 5.05 8.95
ESRX 180223P00083000 P Feb 23, 2018 83.0 5.60 9.45
ESRX 180223P00083500 P Feb 23, 2018 83.5 5.95 10.10
ESRX 180223P00084000 P Feb 23, 2018 84.0 6.45 10.55
ESRX 180223P00084500 P Feb 23, 2018 84.5 7.05 11.05
ESRX 180223P00085000 P Feb 23, 2018 85.0 7.45 11.60
ESRX 180223P00085500 P Feb 23, 2018 85.5 7.90 12.05
ESRX 180223P00086000 P Feb 23, 2018 86.0 8.45 12.55
ESRX 180223P00086500 P Feb 23, 2018 86.5 9.00 13.05
ESRX 180223P00087000 P Feb 23, 2018 87.0 9.30 13.50
ESRX 180223P00087500 P Feb 23, 2018 87.5 9.90 14.05
ESRX 180223P00090000 P Feb 23, 2018 90.0 12.30 16.50
ESRX 180302C00060000 C Mar 02, 2018 60.0 13.55 17.50
ESRX 180302C00063500 C Mar 02, 2018 63.5 10.10 14.20
ESRX 180302C00064000 C Mar 02, 2018 64.0 9.75 13.65
ESRX 180302C00065000 C Mar 02, 2018 65.0 8.65 12.80
ESRX 180302C00066000 C Mar 02, 2018 66.0 7.75 11.75
ESRX 180302C00066500 C Mar 02, 2018 66.5 7.20 11.35
ESRX 180302C00067000 C Mar 02, 2018 67.0 6.75 10.90
ESRX 180302C00067500 C Mar 02, 2018 67.5 7.30 9.90
ESRX 180302C00068000 C Mar 02, 2018 68.0 7.05 8.05
ESRX 180302C00069000 C Mar 02, 2018 69.0 5.90 7.45
ESRX 180302C00070000 C Mar 02, 2018 70.0 5.75 6.20
ESRX 180302C00071000 C Mar 02, 2018 71.0 4.15 5.35
ESRX 180302C00071500 C Mar 02, 2018 71.5 3.70 4.95
ESRX 180302C00072500 C Mar 02, 2018 72.5 3.70 4.05
ESRX 180302C00073500 C Mar 02, 2018 73.5 3.00 3.30
ESRX 180302C00074000 C Mar 02, 2018 74.0 2.71 2.87
ESRX 180302C00074500 C Mar 02, 2018 74.5 2.40 2.56
ESRX 180302C00075000 C Mar 02, 2018 75.0 2.04 2.29
ESRX 180302C00075500 C Mar 02, 2018 75.5 1.77 2.02
ESRX 180302C00076000 C Mar 02, 2018 76.0 1.58 1.72
ESRX 180302C00076500 C Mar 02, 2018 76.5 1.33 1.55
ESRX 180302C00077000 C Mar 02, 2018 77.0 1.12 1.34
ESRX 180302C00077500 C Mar 02, 2018 77.5 0.95 1.15
ESRX 180302C00078000 C Mar 02, 2018 78.0 0.79 0.98
ESRX 180302C00078500 C Mar 02, 2018 78.5 0.65 0.83
ESRX 180302C00079000 C Mar 02, 2018 79.0 0.58 0.67
ESRX 180302C00079500 C Mar 02, 2018 79.5 0.45 0.60
ESRX 180302C00080000 C Mar 02, 2018 80.0 0.37 0.50
ESRX 180302C00080500 C Mar 02, 2018 80.5 0.29 0.44
ESRX 180302C00081000 C Mar 02, 2018 81.0 0.24 0.37
ESRX 180302C00081500 C Mar 02, 2018 81.5 0.18 0.32
ESRX 180302C00082000 C Mar 02, 2018 82.0 0.13 0.27
ESRX 180302C00082500 C Mar 02, 2018 82.5 0.11 0.23
ESRX 180302C00083000 C Mar 02, 2018 83.0 0.08 0.19
ESRX 180302C00083500 C Mar 02, 2018 83.5 0.07 0.16
ESRX 180302C00084000 C Mar 02, 2018 84.0 0.05 0.14
ESRX 180302C00084500 C Mar 02, 2018 84.5 0.00 0.12
ESRX 180302C00085000 C Mar 02, 2018 85.0 0.00 0.11
ESRX 180302C00085500 C Mar 02, 2018 85.5 0.00 0.10
ESRX 180302C00086000 C Mar 02, 2018 86.0 0.00 0.09
ESRX 180302C00086500 C Mar 02, 2018 86.5 0.00 0.10
ESRX 180302C00087000 C Mar 02, 2018 87.0 0.00 0.09
ESRX 180302C00087500 C Mar 02, 2018 87.5 0.00 0.08
ESRX 180302C00090000 C Mar 02, 2018 90.0 0.00 0.07
ESRX 180302P00060000 P Mar 02, 2018 60.0 0.04 0.13
ESRX 180302P00063500 P Mar 02, 2018 63.5 0.10 0.22
ESRX 180302P00064000 P Mar 02, 2018 64.0 0.10 0.24
ESRX 180302P00065000 P Mar 02, 2018 65.0 0.15 0.28
ESRX 180302P00066000 P Mar 02, 2018 66.0 0.19 0.32
ESRX 180302P00066500 P Mar 02, 2018 66.5 0.21 0.34
ESRX 180302P00067000 P Mar 02, 2018 67.0 0.23 0.37
ESRX 180302P00067500 P Mar 02, 2018 67.5 0.26 0.40
ESRX 180302P00068000 P Mar 02, 2018 68.0 0.31 0.44
ESRX 180302P00069000 P Mar 02, 2018 69.0 0.40 0.52
ESRX 180302P00070000 P Mar 02, 2018 70.0 0.58 0.64
ESRX 180302P00071000 P Mar 02, 2018 71.0 0.65 0.79
ESRX 180302P00071500 P Mar 02, 2018 71.5 0.80 0.91
ESRX 180302P00072500 P Mar 02, 2018 72.5 1.03 1.12
ESRX 180302P00073500 P Mar 02, 2018 73.5 1.23 1.43
ESRX 180302P00074000 P Mar 02, 2018 74.0 1.42 1.61
ESRX 180302P00074500 P Mar 02, 2018 74.5 1.59 1.75
ESRX 180302P00075000 P Mar 02, 2018 75.0 1.81 1.99
ESRX 180302P00075500 P Mar 02, 2018 75.5 2.01 2.27
ESRX 180302P00076000 P Mar 02, 2018 76.0 2.25 2.51
ESRX 180302P00076500 P Mar 02, 2018 76.5 2.53 2.81
ESRX 180302P00077000 P Mar 02, 2018 77.0 2.83 3.05
ESRX 180302P00077500 P Mar 02, 2018 77.5 3.20 3.40
ESRX 180302P00078000 P Mar 02, 2018 78.0 3.45 3.75
ESRX 180302P00078500 P Mar 02, 2018 78.5 3.65 4.85
ESRX 180302P00079000 P Mar 02, 2018 79.0 4.05 5.20
ESRX 180302P00079500 P Mar 02, 2018 79.5 4.40 5.60
ESRX 180302P00080000 P Mar 02, 2018 80.0 4.85 6.10
ESRX 180302P00080500 P Mar 02, 2018 80.5 5.25 6.40
ESRX 180302P00081000 P Mar 02, 2018 81.0 4.90 7.55
ESRX 180302P00081500 P Mar 02, 2018 81.5 5.70 6.65
ESRX 180302P00082000 P Mar 02, 2018 82.0 5.20 8.65
ESRX 180302P00082500 P Mar 02, 2018 82.5 5.15 9.25
ESRX 180302P00083000 P Mar 02, 2018 83.0 5.60 9.65
ESRX 180302P00083500 P Mar 02, 2018 83.5 6.15 10.10
ESRX 180302P00084000 P Mar 02, 2018 84.0 6.55 10.60
ESRX 180302P00084500 P Mar 02, 2018 84.5 7.00 11.20
ESRX 180302P00085000 P Mar 02, 2018 85.0 7.50 11.65
ESRX 180302P00085500 P Mar 02, 2018 85.5 7.95 12.15
ESRX 180302P00086000 P Mar 02, 2018 86.0 8.50 12.55
ESRX 180302P00086500 P Mar 02, 2018 86.5 9.00 13.10
ESRX 180302P00087000 P Mar 02, 2018 87.0 9.45 13.55
ESRX 180302P00087500 P Mar 02, 2018 87.5 9.95 14.05
ESRX 180302P00090000 P Mar 02, 2018 90.0 12.40 16.60
ESRX 180309C00060000 C Mar 09, 2018 60.0 13.65 17.70
ESRX 180309C00063500 C Mar 09, 2018 63.5 10.25 14.30
ESRX 180309C00064000 C Mar 09, 2018 64.0 9.75 13.80
ESRX 180309C00065000 C Mar 09, 2018 65.0 8.80 12.85
ESRX 180309C00066000 C Mar 09, 2018 66.0 7.85 11.65
ESRX 180309C00066500 C Mar 09, 2018 66.5 7.35 11.25
ESRX 180309C00067000 C Mar 09, 2018 67.0 7.00 10.55
ESRX 180309C00067500 C Mar 09, 2018 67.5 6.70 10.10
ESRX 180309C00068000 C Mar 09, 2018 68.0 5.95 9.90
ESRX 180309C00069000 C Mar 09, 2018 69.0 5.60 9.10
ESRX 180309C00070000 C Mar 09, 2018 70.0 5.20 6.50
ESRX 180309C00071000 C Mar 09, 2018 71.0 3.70 5.60
ESRX 180309C00071500 C Mar 09, 2018 71.5 4.00 5.20
ESRX 180309C00072500 C Mar 09, 2018 72.5 4.00 4.35
ESRX 180309C00073000 C Mar 09, 2018 73.0 3.60 4.00
ESRX 180309C00074000 C Mar 09, 2018 74.0 3.00 3.40
ESRX 180309C00074500 C Mar 09, 2018 74.5 2.70 3.10
ESRX 180309C00075000 C Mar 09, 2018 75.0 2.30 2.62
ESRX 180309C00075500 C Mar 09, 2018 75.5 2.03 2.37
ESRX 180309C00076000 C Mar 09, 2018 76.0 1.79 2.10
ESRX 180309C00076500 C Mar 09, 2018 76.5 1.56 1.87
ESRX 180309C00077000 C Mar 09, 2018 77.0 1.37 1.71
ESRX 180309C00077500 C Mar 09, 2018 77.5 1.23 1.49
ESRX 180309C00078000 C Mar 09, 2018 78.0 1.02 1.32
ESRX 180309C00078500 C Mar 09, 2018 78.5 0.92 1.14
ESRX 180309C00079000 C Mar 09, 2018 79.0 0.75 1.00
ESRX 180309C00079500 C Mar 09, 2018 79.5 0.64 0.88
ESRX 180309C00080000 C Mar 09, 2018 80.0 0.57 0.75
ESRX 180309C00080500 C Mar 09, 2018 80.5 0.44 0.64
ESRX 180309C00081000 C Mar 09, 2018 81.0 0.38 0.56
ESRX 180309C00081500 C Mar 09, 2018 81.5 0.32 0.48
ESRX 180309C00082000 C Mar 09, 2018 82.0 0.26 0.44
ESRX 180309C00082500 C Mar 09, 2018 82.5 0.20 0.39
ESRX 180309C00083000 C Mar 09, 2018 83.0 0.16 0.35
ESRX 180309C00083500 C Mar 09, 2018 83.5 0.13 0.30
ESRX 180309C00084000 C Mar 09, 2018 84.0 0.10 0.27
ESRX 180309C00084500 C Mar 09, 2018 84.5 0.07 0.23
ESRX 180309C00085000 C Mar 09, 2018 85.0 0.05 0.20
ESRX 180309C00085500 C Mar 09, 2018 85.5 0.04 0.18
ESRX 180309C00086000 C Mar 09, 2018 86.0 0.02 0.16
ESRX 180309C00086500 C Mar 09, 2018 86.5 0.01 0.15
ESRX 180309C00087000 C Mar 09, 2018 87.0 0.00 0.12
ESRX 180309C00087500 C Mar 09, 2018 87.5 0.00 0.12
ESRX 180309C00088000 C Mar 09, 2018 88.0 0.00 0.12
ESRX 180309C00090000 C Mar 09, 2018 90.0 0.00 0.11
ESRX 180309P00060000 P Mar 09, 2018 60.0 0.10 0.20
ESRX 180309P00063500 P Mar 09, 2018 63.5 0.19 0.33
ESRX 180309P00064000 P Mar 09, 2018 64.0 0.20 0.38
ESRX 180309P00065000 P Mar 09, 2018 65.0 0.24 0.43
ESRX 180309P00066000 P Mar 09, 2018 66.0 0.29 0.47
ESRX 180309P00066500 P Mar 09, 2018 66.5 0.32 0.50
ESRX 180309P00067000 P Mar 09, 2018 67.0 0.35 0.53
ESRX 180309P00067500 P Mar 09, 2018 67.5 0.41 0.56
ESRX 180309P00068000 P Mar 09, 2018 68.0 0.45 0.60
ESRX 180309P00069000 P Mar 09, 2018 69.0 0.57 0.72
ESRX 180309P00070000 P Mar 09, 2018 70.0 0.69 0.90
ESRX 180309P00071000 P Mar 09, 2018 71.0 0.88 1.07
ESRX 180309P00071500 P Mar 09, 2018 71.5 0.96 1.19
ESRX 180309P00072500 P Mar 09, 2018 72.5 1.25 1.39
ESRX 180309P00073000 P Mar 09, 2018 73.0 1.32 1.57
ESRX 180309P00074000 P Mar 09, 2018 74.0 1.64 1.94
ESRX 180309P00074500 P Mar 09, 2018 74.5 1.83 2.10
ESRX 180309P00075000 P Mar 09, 2018 75.0 2.04 2.34
ESRX 180309P00075500 P Mar 09, 2018 75.5 2.28 2.56
ESRX 180309P00076000 P Mar 09, 2018 76.0 2.52 2.82
ESRX 180309P00076500 P Mar 09, 2018 76.5 2.78 3.05
ESRX 180309P00077000 P Mar 09, 2018 77.0 3.05 3.35
ESRX 180309P00077500 P Mar 09, 2018 77.5 3.35 3.65
ESRX 180309P00078000 P Mar 09, 2018 78.0 3.65 4.10
ESRX 180309P00078500 P Mar 09, 2018 78.5 3.95 4.50
ESRX 180309P00079000 P Mar 09, 2018 79.0 4.30 4.80
ESRX 180309P00079500 P Mar 09, 2018 79.5 4.65 5.15
ESRX 180309P00080000 P Mar 09, 2018 80.0 5.05 6.30
ESRX 180309P00080500 P Mar 09, 2018 80.5 5.45 6.65
ESRX 180309P00081000 P Mar 09, 2018 81.0 4.35 7.10
ESRX 180309P00081500 P Mar 09, 2018 81.5 4.35 6.85
ESRX 180309P00082000 P Mar 09, 2018 82.0 4.80 8.35
ESRX 180309P00082500 P Mar 09, 2018 82.5 5.30 9.25
ESRX 180309P00083000 P Mar 09, 2018 83.0 5.60 9.85
ESRX 180309P00083500 P Mar 09, 2018 83.5 6.10 10.25
ESRX 180309P00084000 P Mar 09, 2018 84.0 6.55 10.80
ESRX 180309P00084500 P Mar 09, 2018 84.5 7.05 11.20
ESRX 180309P00085000 P Mar 09, 2018 85.0 7.50 11.75
ESRX 180309P00085500 P Mar 09, 2018 85.5 8.25 12.10
ESRX 180309P00086000 P Mar 09, 2018 86.0 8.70 12.55
ESRX 180309P00086500 P Mar 09, 2018 86.5 9.00 13.20
ESRX 180309P00087000 P Mar 09, 2018 87.0 9.50 13.60
ESRX 180309P00087500 P Mar 09, 2018 87.5 9.95 14.10
ESRX 180309P00088000 P Mar 09, 2018 88.0 10.50 14.50
ESRX 180309P00090000 P Mar 09, 2018 90.0 12.45 16.55
ESRX 180316C00047500 C Mar 16, 2018 47.5 26.05 30.05
ESRX 180316C00050000 C Mar 16, 2018 50.0 23.55 27.60
ESRX 180316C00055000 C Mar 16, 2018 55.0 18.55 22.70
ESRX 180316C00060000 C Mar 16, 2018 60.0 13.80 17.65
ESRX 180316C00065000 C Mar 16, 2018 65.0 8.90 12.85
ESRX 180316C00067500 C Mar 16, 2018 67.5 8.25 10.10
ESRX 180316C00070000 C Mar 16, 2018 70.0 6.15 6.35
ESRX 180316C00072500 C Mar 16, 2018 72.5 4.25 4.45
ESRX 180316C00075000 C Mar 16, 2018 75.0 2.63 2.75
ESRX 180316C00077500 C Mar 16, 2018 77.5 1.46 1.57
ESRX 180316C00080000 C Mar 16, 2018 80.0 0.72 0.80
ESRX 180316C00082500 C Mar 16, 2018 82.5 0.32 0.38
ESRX 180316C00085000 C Mar 16, 2018 85.0 0.13 0.21
ESRX 180316C00087500 C Mar 16, 2018 87.5 0.04 0.12
ESRX 180316C00090000 C Mar 16, 2018 90.0 0.01 0.12
ESRX 180316C00095000 C Mar 16, 2018 95.0 0.00 0.09
ESRX 180316C00100000 C Mar 16, 2018 100.0 0.00 0.08
ESRX 180316C00105000 C Mar 16, 2018 105.0 0.00 0.06
ESRX 180316C00110000 C Mar 16, 2018 110.0 0.00 0.03
ESRX 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
ESRX 180316P00047500 P Mar 16, 2018 47.5 0.02 0.12
ESRX 180316P00050000 P Mar 16, 2018 50.0 0.04 0.12
ESRX 180316P00055000 P Mar 16, 2018 55.0 0.10 0.15
ESRX 180316P00060000 P Mar 16, 2018 60.0 0.16 0.22
ESRX 180316P00065000 P Mar 16, 2018 65.0 0.35 0.46
ESRX 180316P00067500 P Mar 16, 2018 67.5 0.56 0.63
ESRX 180316P00070000 P Mar 16, 2018 70.0 0.91 0.99
ESRX 180316P00072500 P Mar 16, 2018 72.5 1.44 1.59
ESRX 180316P00075000 P Mar 16, 2018 75.0 2.33 2.45
ESRX 180316P00077500 P Mar 16, 2018 77.5 3.60 3.80
ESRX 180316P00080000 P Mar 16, 2018 80.0 5.40 5.55
ESRX 180316P00082500 P Mar 16, 2018 82.5 5.95 7.70
ESRX 180316P00085000 P Mar 16, 2018 85.0 7.70 11.70
ESRX 180316P00087500 P Mar 16, 2018 87.5 10.20 14.35
ESRX 180316P00090000 P Mar 16, 2018 90.0 12.55 16.55
ESRX 180316P00095000 P Mar 16, 2018 95.0 17.45 21.55
ESRX 180316P00100000 P Mar 16, 2018 100.0 22.50 26.60
ESRX 180316P00105000 P Mar 16, 2018 105.0 27.50 31.60
ESRX 180316P00110000 P Mar 16, 2018 110.0 32.45 36.65
ESRX 180316P00115000 P Mar 16, 2018 115.0 37.55 41.45
ESRX 180323C00050000 C Mar 23, 2018 50.0 23.50 27.60
ESRX 180323C00055000 C Mar 23, 2018 55.0 18.60 22.75
ESRX 180323C00060000 C Mar 23, 2018 60.0 13.85 17.80
ESRX 180323C00063500 C Mar 23, 2018 63.5 10.50 14.15
ESRX 180323C00064000 C Mar 23, 2018 64.0 10.00 13.65
ESRX 180323C00065000 C Mar 23, 2018 65.0 9.05 13.10
ESRX 180323C00066000 C Mar 23, 2018 66.0 8.10 12.00
ESRX 180323C00066500 C Mar 23, 2018 66.5 7.70 11.00
ESRX 180323C00067000 C Mar 23, 2018 67.0 7.20 10.60
ESRX 180323C00067500 C Mar 23, 2018 67.5 6.75 10.70
ESRX 180323C00068000 C Mar 23, 2018 68.0 6.55 10.35
ESRX 180323C00069000 C Mar 23, 2018 69.0 6.40 7.75
ESRX 180323C00069500 C Mar 23, 2018 69.5 6.10 7.30
ESRX 180323C00070000 C Mar 23, 2018 70.0 5.55 6.90
ESRX 180323C00070500 C Mar 23, 2018 70.5 5.20 6.50
ESRX 180323C00071000 C Mar 23, 2018 71.0 4.80 6.05
ESRX 180323C00071500 C Mar 23, 2018 71.5 5.15 5.45
ESRX 180323C00072500 C Mar 23, 2018 72.5 4.45 4.60
ESRX 180323C00073000 C Mar 23, 2018 73.0 4.05 4.35
ESRX 180323C00073500 C Mar 23, 2018 73.5 3.75 4.05
ESRX 180323C00074000 C Mar 23, 2018 74.0 3.40 3.70
ESRX 180323C00074500 C Mar 23, 2018 74.5 3.15 3.45
ESRX 180323C00075000 C Mar 23, 2018 75.0 2.88 3.15
ESRX 180323C00075500 C Mar 23, 2018 75.5 2.60 2.77
ESRX 180323C00076000 C Mar 23, 2018 76.0 2.31 2.51
ESRX 180323C00076500 C Mar 23, 2018 76.5 2.11 2.27
ESRX 180323C00077000 C Mar 23, 2018 77.0 1.86 2.02
ESRX 180323C00077500 C Mar 23, 2018 77.5 1.64 1.84
ESRX 180323C00078000 C Mar 23, 2018 78.0 1.50 1.64
ESRX 180323C00078500 C Mar 23, 2018 78.5 1.29 1.47
ESRX 180323C00079000 C Mar 23, 2018 79.0 1.15 1.31
ESRX 180323C00079500 C Mar 23, 2018 79.5 1.01 1.16
ESRX 180323C00080000 C Mar 23, 2018 80.0 0.90 1.03
ESRX 180323C00080500 C Mar 23, 2018 80.5 0.78 0.90
ESRX 180323C00081000 C Mar 23, 2018 81.0 0.65 0.79
ESRX 180323C00081500 C Mar 23, 2018 81.5 0.55 0.70
ESRX 180323C00082000 C Mar 23, 2018 82.0 0.49 0.62
ESRX 180323C00082500 C Mar 23, 2018 82.5 0.43 0.53
ESRX 180323C00083000 C Mar 23, 2018 83.0 0.37 0.47
ESRX 180323C00083500 C Mar 23, 2018 83.5 0.30 0.43
ESRX 180323C00084000 C Mar 23, 2018 84.0 0.26 0.37
ESRX 180323C00084500 C Mar 23, 2018 84.5 0.21 0.33
ESRX 180323C00085000 C Mar 23, 2018 85.0 0.16 0.29
ESRX 180323C00085500 C Mar 23, 2018 85.5 0.14 0.26
ESRX 180323C00086000 C Mar 23, 2018 86.0 0.12 0.23
ESRX 180323C00086500 C Mar 23, 2018 86.5 0.10 0.20
ESRX 180323C00090000 C Mar 23, 2018 90.0 0.01 0.12
ESRX 180323C00095000 C Mar 23, 2018 95.0 0.00 0.13
ESRX 180323P00050000 P Mar 23, 2018 50.0 0.03 0.15
ESRX 180323P00055000 P Mar 23, 2018 55.0 0.08 0.20
ESRX 180323P00060000 P Mar 23, 2018 60.0 0.19 0.32
ESRX 180323P00063500 P Mar 23, 2018 63.5 0.33 0.48
ESRX 180323P00064000 P Mar 23, 2018 64.0 0.37 0.51
ESRX 180323P00065000 P Mar 23, 2018 65.0 0.42 0.57
ESRX 180323P00066000 P Mar 23, 2018 66.0 0.50 0.64
ESRX 180323P00066500 P Mar 23, 2018 66.5 0.56 0.68
ESRX 180323P00067000 P Mar 23, 2018 67.0 0.61 0.75
ESRX 180323P00067500 P Mar 23, 2018 67.5 0.66 0.79
ESRX 180323P00068000 P Mar 23, 2018 68.0 0.72 0.86
ESRX 180323P00069000 P Mar 23, 2018 69.0 0.85 1.00
ESRX 180323P00069500 P Mar 23, 2018 69.5 0.94 1.11
ESRX 180323P00070000 P Mar 23, 2018 70.0 1.02 1.17
ESRX 180323P00070500 P Mar 23, 2018 70.5 1.12 1.27
ESRX 180323P00071000 P Mar 23, 2018 71.0 1.21 1.39
ESRX 180323P00071500 P Mar 23, 2018 71.5 1.33 1.51
ESRX 180323P00072500 P Mar 23, 2018 72.5 1.60 1.81
ESRX 180323P00073000 P Mar 23, 2018 73.0 1.75 1.95
ESRX 180323P00073500 P Mar 23, 2018 73.5 1.91 2.12
ESRX 180323P00074000 P Mar 23, 2018 74.0 2.08 2.30
ESRX 180323P00074500 P Mar 23, 2018 74.5 2.27 2.48
ESRX 180323P00075000 P Mar 23, 2018 75.0 2.47 2.71
ESRX 180323P00075500 P Mar 23, 2018 75.5 2.72 2.94
ESRX 180323P00076000 P Mar 23, 2018 76.0 2.97 3.20
ESRX 180323P00076500 P Mar 23, 2018 76.5 3.20 3.45
ESRX 180323P00077000 P Mar 23, 2018 77.0 3.45 3.70
ESRX 180323P00077500 P Mar 23, 2018 77.5 3.70 4.00
ESRX 180323P00078000 P Mar 23, 2018 78.0 4.05 4.35
ESRX 180323P00078500 P Mar 23, 2018 78.5 4.35 4.65
ESRX 180323P00079000 P Mar 23, 2018 79.0 4.70 5.05
ESRX 180323P00079500 P Mar 23, 2018 79.5 4.95 6.10
ESRX 180323P00080000 P Mar 23, 2018 80.0 5.30 5.75
ESRX 180323P00080500 P Mar 23, 2018 80.5 5.70 6.10
ESRX 180323P00081000 P Mar 23, 2018 81.0 6.05 7.25
ESRX 180323P00081500 P Mar 23, 2018 81.5 6.50 7.70
ESRX 180323P00082000 P Mar 23, 2018 82.0 6.90 8.10
ESRX 180323P00082500 P Mar 23, 2018 82.5 5.50 8.40
ESRX 180323P00083000 P Mar 23, 2018 83.0 5.85 9.05
ESRX 180323P00083500 P Mar 23, 2018 83.5 6.95 9.45
ESRX 180323P00084000 P Mar 23, 2018 84.0 6.80 10.75
ESRX 180323P00084500 P Mar 23, 2018 84.5 7.20 11.25
ESRX 180323P00085000 P Mar 23, 2018 85.0 7.55 11.80
ESRX 180323P00085500 P Mar 23, 2018 85.5 8.20 12.20
ESRX 180323P00086000 P Mar 23, 2018 86.0 8.55 12.70
ESRX 180323P00086500 P Mar 23, 2018 86.5 9.00 13.15
ESRX 180323P00090000 P Mar 23, 2018 90.0 12.45 16.55
ESRX 180323P00095000 P Mar 23, 2018 95.0 17.45 21.55
ESRX 180329C00055000 C Mar 29, 2018 55.0 18.60 22.80
ESRX 180329C00060000 C Mar 29, 2018 60.0 13.75 17.85
ESRX 180329C00065000 C Mar 29, 2018 65.0 10.60 12.45
ESRX 180329C00069000 C Mar 29, 2018 69.0 6.50 7.90
ESRX 180329C00069500 C Mar 29, 2018 69.5 6.10 7.50
ESRX 180329C00070000 C Mar 29, 2018 70.0 5.70 7.10
ESRX 180329C00070500 C Mar 29, 2018 70.5 5.35 6.55
ESRX 180329C00071000 C Mar 29, 2018 71.0 4.90 6.25
ESRX 180329C00071500 C Mar 29, 2018 71.5 5.30 5.60
ESRX 180329C00072000 C Mar 29, 2018 72.0 4.95 5.25
ESRX 180329C00072500 C Mar 29, 2018 72.5 4.55 4.90
ESRX 180329C00073000 C Mar 29, 2018 73.0 4.30 4.55
ESRX 180329C00073500 C Mar 29, 2018 73.5 3.90 4.20
ESRX 180329C00074000 C Mar 29, 2018 74.0 3.50 3.95
ESRX 180329C00074500 C Mar 29, 2018 74.5 3.25 3.65
ESRX 180329C00075000 C Mar 29, 2018 75.0 3.00 3.30
ESRX 180329C00075500 C Mar 29, 2018 75.5 2.73 3.15
ESRX 180329C00076000 C Mar 29, 2018 76.0 2.49 2.69
ESRX 180329C00076500 C Mar 29, 2018 76.5 2.26 2.45
ESRX 180329C00077000 C Mar 29, 2018 77.0 2.04 2.22
ESRX 180329C00077500 C Mar 29, 2018 77.5 1.82 2.00
ESRX 180329C00078000 C Mar 29, 2018 78.0 1.65 1.81
ESRX 180329C00078500 C Mar 29, 2018 78.5 1.45 1.63
ESRX 180329C00079000 C Mar 29, 2018 79.0 1.30 1.46
ESRX 180329C00079500 C Mar 29, 2018 79.5 1.15 1.31
ESRX 180329C00080000 C Mar 29, 2018 80.0 1.03 1.14
ESRX 180329C00080500 C Mar 29, 2018 80.5 0.90 1.04
ESRX 180329C00081000 C Mar 29, 2018 81.0 0.78 0.92
ESRX 180329C00081500 C Mar 29, 2018 81.5 0.68 0.81
ESRX 180329C00082000 C Mar 29, 2018 82.0 0.62 0.72
ESRX 180329C00082500 C Mar 29, 2018 82.5 0.54 0.64
ESRX 180329C00083000 C Mar 29, 2018 83.0 0.46 0.56
ESRX 180329C00085000 C Mar 29, 2018 85.0 0.24 0.36
ESRX 180329C00090000 C Mar 29, 2018 90.0 0.02 0.14
ESRX 180329P00055000 P Mar 29, 2018 55.0 0.12 0.21
ESRX 180329P00060000 P Mar 29, 2018 60.0 0.22 0.36
ESRX 180329P00065000 P Mar 29, 2018 65.0 0.47 0.65
ESRX 180329P00069000 P Mar 29, 2018 69.0 0.97 1.11
ESRX 180329P00069500 P Mar 29, 2018 69.5 1.03 1.19
ESRX 180329P00070000 P Mar 29, 2018 70.0 1.12 1.29
ESRX 180329P00070500 P Mar 29, 2018 70.5 1.21 1.39
ESRX 180329P00071000 P Mar 29, 2018 71.0 1.33 1.52
ESRX 180329P00071500 P Mar 29, 2018 71.5 1.44 1.64
ESRX 180329P00072000 P Mar 29, 2018 72.0 1.58 1.77
ESRX 180329P00072500 P Mar 29, 2018 72.5 1.72 1.95
ESRX 180329P00073000 P Mar 29, 2018 73.0 1.87 2.08
ESRX 180329P00073500 P Mar 29, 2018 73.5 2.04 2.27
ESRX 180329P00074000 P Mar 29, 2018 74.0 2.22 2.44
ESRX 180329P00074500 P Mar 29, 2018 74.5 2.42 2.65
ESRX 180329P00075000 P Mar 29, 2018 75.0 2.63 2.87
ESRX 180329P00075500 P Mar 29, 2018 75.5 2.86 3.10
ESRX 180329P00076000 P Mar 29, 2018 76.0 3.05 3.35
ESRX 180329P00076500 P Mar 29, 2018 76.5 3.30 3.60
ESRX 180329P00077000 P Mar 29, 2018 77.0 3.60 3.85
ESRX 180329P00077500 P Mar 29, 2018 77.5 3.85 4.15
ESRX 180329P00078000 P Mar 29, 2018 78.0 4.15 4.45
ESRX 180329P00078500 P Mar 29, 2018 78.5 4.55 4.80
ESRX 180329P00079000 P Mar 29, 2018 79.0 4.80 5.15
ESRX 180329P00079500 P Mar 29, 2018 79.5 5.05 6.30
ESRX 180329P00080000 P Mar 29, 2018 80.0 5.35 6.60
ESRX 180329P00080500 P Mar 29, 2018 80.5 5.80 6.90
ESRX 180329P00081000 P Mar 29, 2018 81.0 6.15 7.35
ESRX 180329P00081500 P Mar 29, 2018 81.5 6.55 7.80
ESRX 180329P00082000 P Mar 29, 2018 82.0 7.00 8.20
ESRX 180329P00082500 P Mar 29, 2018 82.5 6.95 8.35
ESRX 180329P00083000 P Mar 29, 2018 83.0 6.45 10.05
ESRX 180329P00085000 P Mar 29, 2018 85.0 7.85 11.80
ESRX 180329P00090000 P Mar 29, 2018 90.0 12.55 16.60
ESRX 180420C00047500 C Apr 20, 2018 47.5 26.20 30.20
ESRX 180420C00050000 C Apr 20, 2018 50.0 23.65 27.75
ESRX 180420C00055000 C Apr 20, 2018 55.0 18.95 22.90
ESRX 180420C00060000 C Apr 20, 2018 60.0 14.05 18.20
ESRX 180420C00062500 C Apr 20, 2018 62.5 11.70 15.85
ESRX 180420C00065000 C Apr 20, 2018 65.0 10.55 13.40
ESRX 180420C00067500 C Apr 20, 2018 67.5 8.35 9.60
ESRX 180420C00070000 C Apr 20, 2018 70.0 7.00 7.20
ESRX 180420C00072500 C Apr 20, 2018 72.5 5.20 5.40
ESRX 180420C00075000 C Apr 20, 2018 75.0 3.65 3.95
ESRX 180420C00077500 C Apr 20, 2018 77.5 2.45 2.54
ESRX 180420C00080000 C Apr 20, 2018 80.0 1.54 1.64
ESRX 180420C00082500 C Apr 20, 2018 82.5 0.92 1.00
ESRX 180420C00085000 C Apr 20, 2018 85.0 0.51 0.62
ESRX 180420C00087500 C Apr 20, 2018 87.5 0.27 0.40
ESRX 180420C00090000 C Apr 20, 2018 90.0 0.10 0.27
ESRX 180420C00095000 C Apr 20, 2018 95.0 0.00 0.16
ESRX 180420P00047500 P Apr 20, 2018 47.5 0.08 0.19
ESRX 180420P00050000 P Apr 20, 2018 50.0 0.13 0.21
ESRX 180420P00055000 P Apr 20, 2018 55.0 0.23 0.30
ESRX 180420P00060000 P Apr 20, 2018 60.0 0.38 0.51
ESRX 180420P00062500 P Apr 20, 2018 62.5 0.53 0.68
ESRX 180420P00065000 P Apr 20, 2018 65.0 0.78 0.85
ESRX 180420P00067500 P Apr 20, 2018 67.5 1.10 1.22
ESRX 180420P00070000 P Apr 20, 2018 70.0 1.56 1.70
ESRX 180420P00072500 P Apr 20, 2018 72.5 2.24 2.38
ESRX 180420P00075000 P Apr 20, 2018 75.0 3.10 3.35
ESRX 180420P00077500 P Apr 20, 2018 77.5 4.40 4.70
ESRX 180420P00080000 P Apr 20, 2018 80.0 6.00 6.30
ESRX 180420P00082500 P Apr 20, 2018 82.5 7.10 9.85
ESRX 180420P00085000 P Apr 20, 2018 85.0 7.90 11.75
ESRX 180420P00087500 P Apr 20, 2018 87.5 10.25 14.20
ESRX 180420P00090000 P Apr 20, 2018 90.0 12.50 16.65
ESRX 180420P00095000 P Apr 20, 2018 95.0 17.45 21.55
ESRX 180518C00032500 C May 18, 2018 32.5 41.15 45.40
ESRX 180518C00035000 C May 18, 2018 35.0 38.60 42.95
ESRX 180518C00037500 C May 18, 2018 37.5 36.15 40.40
ESRX 180518C00040000 C May 18, 2018 40.0 33.70 38.00
ESRX 180518C00042500 C May 18, 2018 42.5 31.20 35.40
ESRX 180518C00045000 C May 18, 2018 45.0 28.75 33.00
ESRX 180518C00047500 C May 18, 2018 47.5 26.15 30.60
ESRX 180518C00050000 C May 18, 2018 50.0 24.10 28.00
ESRX 180518C00052500 C May 18, 2018 52.5 21.60 25.60
ESRX 180518C00055000 C May 18, 2018 55.0 19.20 23.20
ESRX 180518C00057500 C May 18, 2018 57.5 16.80 21.10
ESRX 180518C00060000 C May 18, 2018 60.0 14.45 18.70
ESRX 180518C00062500 C May 18, 2018 62.5 12.75 16.40
ESRX 180518C00065000 C May 18, 2018 65.0 10.35 14.15
ESRX 180518C00067500 C May 18, 2018 67.5 9.70 10.40
ESRX 180518C00070000 C May 18, 2018 70.0 7.85 8.25
ESRX 180518C00072500 C May 18, 2018 72.5 6.15 6.40
ESRX 180518C00075000 C May 18, 2018 75.0 4.65 4.90
ESRX 180518C00077500 C May 18, 2018 77.5 3.40 3.85
ESRX 180518C00080000 C May 18, 2018 80.0 2.43 2.59
ESRX 180518C00082500 C May 18, 2018 82.5 1.67 1.83
ESRX 180518C00085000 C May 18, 2018 85.0 1.12 1.23
ESRX 180518C00087500 C May 18, 2018 87.5 0.71 0.88
ESRX 180518C00090000 C May 18, 2018 90.0 0.40 0.64
ESRX 180518C00095000 C May 18, 2018 95.0 0.12 0.31
ESRX 180518C00100000 C May 18, 2018 100.0 0.03 0.20
ESRX 180518P00032500 P May 18, 2018 32.5 0.01 0.13
ESRX 180518P00035000 P May 18, 2018 35.0 0.01 0.23
ESRX 180518P00037500 P May 18, 2018 37.5 0.02 0.27
ESRX 180518P00040000 P May 18, 2018 40.0 0.05 0.30
ESRX 180518P00042500 P May 18, 2018 42.5 0.07 0.23
ESRX 180518P00045000 P May 18, 2018 45.0 0.11 0.24
ESRX 180518P00047500 P May 18, 2018 47.5 0.15 0.27
ESRX 180518P00050000 P May 18, 2018 50.0 0.21 0.35
ESRX 180518P00052500 P May 18, 2018 52.5 0.27 0.43
ESRX 180518P00055000 P May 18, 2018 55.0 0.37 0.52
ESRX 180518P00057500 P May 18, 2018 57.5 0.48 0.68
ESRX 180518P00060000 P May 18, 2018 60.0 0.67 0.83
ESRX 180518P00062500 P May 18, 2018 62.5 0.90 1.16
ESRX 180518P00065000 P May 18, 2018 65.0 1.27 1.54
ESRX 180518P00067500 P May 18, 2018 67.5 1.74 1.81
ESRX 180518P00070000 P May 18, 2018 70.0 2.34 2.48
ESRX 180518P00072500 P May 18, 2018 72.5 3.00 3.25
ESRX 180518P00075000 P May 18, 2018 75.0 4.00 4.20
ESRX 180518P00077500 P May 18, 2018 77.5 5.25 5.50
ESRX 180518P00080000 P May 18, 2018 80.0 6.85 7.10
ESRX 180518P00082500 P May 18, 2018 82.5 8.20 9.75
ESRX 180518P00085000 P May 18, 2018 85.0 10.25 11.50
ESRX 180518P00087500 P May 18, 2018 87.5 11.05 13.85
ESRX 180518P00090000 P May 18, 2018 90.0 12.75 16.90
ESRX 180518P00095000 P May 18, 2018 95.0 17.50 22.00
ESRX 180518P00100000 P May 18, 2018 100.0 22.45 26.95
ESRX 180817C00037500 C Aug 17, 2018 37.5 36.70 40.80
ESRX 180817C00040000 C Aug 17, 2018 40.0 34.10 38.35
ESRX 180817C00042500 C Aug 17, 2018 42.5 31.75 35.95
ESRX 180817C00045000 C Aug 17, 2018 45.0 29.35 33.60
ESRX 180817C00047500 C Aug 17, 2018 47.5 27.10 31.20
ESRX 180817C00050000 C Aug 17, 2018 50.0 24.80 28.80
ESRX 180817C00055000 C Aug 17, 2018 55.0 20.15 24.20
ESRX 180817C00060000 C Aug 17, 2018 60.0 16.30 19.85
ESRX 180817C00062500 C Aug 17, 2018 62.5 15.15 16.25
ESRX 180817C00065000 C Aug 17, 2018 65.0 12.95 13.60
ESRX 180817C00067500 C Aug 17, 2018 67.5 11.40 12.30
ESRX 180817C00070000 C Aug 17, 2018 70.0 9.60 10.55
ESRX 180817C00072500 C Aug 17, 2018 72.5 8.00 8.90
ESRX 180817C00075000 C Aug 17, 2018 75.0 6.55 7.05
ESRX 180817C00077500 C Aug 17, 2018 77.5 5.25 5.75
ESRX 180817C00080000 C Aug 17, 2018 80.0 4.15 4.65
ESRX 180817C00082500 C Aug 17, 2018 82.5 3.30 3.80
ESRX 180817C00085000 C Aug 17, 2018 85.0 2.46 3.15
ESRX 180817C00087500 C Aug 17, 2018 87.5 1.83 2.57
ESRX 180817C00090000 C Aug 17, 2018 90.0 1.52 1.68
ESRX 180817C00095000 C Aug 17, 2018 95.0 0.72 1.25
ESRX 180817C00100000 C Aug 17, 2018 100.0 0.34 0.80
ESRX 180817C00105000 C Aug 17, 2018 105.0 0.15 0.52
ESRX 180817P00037500 P Aug 17, 2018 37.5 0.16 0.65
ESRX 180817P00040000 P Aug 17, 2018 40.0 0.22 0.63
ESRX 180817P00042500 P Aug 17, 2018 42.5 0.31 2.27
ESRX 180817P00045000 P Aug 17, 2018 45.0 0.41 0.65
ESRX 180817P00047500 P Aug 17, 2018 47.5 0.37 0.91
ESRX 180817P00050000 P Aug 17, 2018 50.0 0.48 0.81
ESRX 180817P00055000 P Aug 17, 2018 55.0 1.00 1.39
ESRX 180817P00060000 P Aug 17, 2018 60.0 1.40 1.97
ESRX 180817P00062500 P Aug 17, 2018 62.5 1.71 2.11
ESRX 180817P00065000 P Aug 17, 2018 65.0 2.24 2.58
ESRX 180817P00067500 P Aug 17, 2018 67.5 2.84 3.40
ESRX 180817P00070000 P Aug 17, 2018 70.0 3.60 4.00
ESRX 180817P00072500 P Aug 17, 2018 72.5 4.50 4.95
ESRX 180817P00075000 P Aug 17, 2018 75.0 5.45 5.90
ESRX 180817P00077500 P Aug 17, 2018 77.5 6.60 7.25
ESRX 180817P00080000 P Aug 17, 2018 80.0 8.00 8.65
ESRX 180817P00082500 P Aug 17, 2018 82.5 9.50 10.30
ESRX 180817P00085000 P Aug 17, 2018 85.0 11.50 11.95
ESRX 180817P00087500 P Aug 17, 2018 87.5 13.15 13.80
ESRX 180817P00090000 P Aug 17, 2018 90.0 15.25 15.85
ESRX 180817P00095000 P Aug 17, 2018 95.0 17.80 22.00
ESRX 180817P00100000 P Aug 17, 2018 100.0 22.60 26.70
ESRX 180817P00105000 P Aug 17, 2018 105.0 27.45 31.80
ESRX 190118C00030000 C Jan 18, 2019 30.0 44.10 48.50
ESRX 190118C00032500 C Jan 18, 2019 32.5 41.70 46.05
ESRX 190118C00035000 C Jan 18, 2019 35.0 39.40 43.95
ESRX 190118C00037500 C Jan 18, 2019 37.5 37.00 41.45
ESRX 190118C00040000 C Jan 18, 2019 40.0 34.75 39.30
ESRX 190118C00042500 C Jan 18, 2019 42.5 32.55 36.95
ESRX 190118C00045000 C Jan 18, 2019 45.0 30.35 34.70
ESRX 190118C00047500 C Jan 18, 2019 47.5 28.25 32.60
ESRX 190118C00050000 C Jan 18, 2019 50.0 26.20 30.40
ESRX 190118C00052500 C Jan 18, 2019 52.5 23.90 28.20
ESRX 190118C00055000 C Jan 18, 2019 55.0 21.75 25.50
ESRX 190118C00057500 C Jan 18, 2019 57.5 19.75 22.85
ESRX 190118C00060000 C Jan 18, 2019 60.0 18.30 21.20
ESRX 190118C00062500 C Jan 18, 2019 62.5 16.45 19.20
ESRX 190118C00065000 C Jan 18, 2019 65.0 14.75 16.15
ESRX 190118C00067500 C Jan 18, 2019 67.5 13.00 14.45
ESRX 190118C00070000 C Jan 18, 2019 70.0 12.05 12.80
ESRX 190118C00072500 C Jan 18, 2019 72.5 9.95 11.20
ESRX 190118C00075000 C Jan 18, 2019 75.0 8.90 10.75
ESRX 190118C00077500 C Jan 18, 2019 77.5 7.90 9.30
ESRX 190118C00080000 C Jan 18, 2019 80.0 6.05 8.20
ESRX 190118C00082500 C Jan 18, 2019 82.5 5.05 7.10
ESRX 190118C00085000 C Jan 18, 2019 85.0 4.10 5.25
ESRX 190118C00087500 C Jan 18, 2019 87.5 3.25 5.30
ESRX 190118C00090000 C Jan 18, 2019 90.0 2.60 4.40
ESRX 190118C00095000 C Jan 18, 2019 95.0 1.52 3.30
ESRX 190118C00100000 C Jan 18, 2019 100.0 1.43 1.74
ESRX 190118C00105000 C Jan 18, 2019 105.0 0.82 1.72
ESRX 190118C00110000 C Jan 18, 2019 110.0 0.52 0.79
ESRX 190118C00115000 C Jan 18, 2019 115.0 0.30 0.54
ESRX 190118P00030000 P Jan 18, 2019 30.0 0.14 0.47
ESRX 190118P00032500 P Jan 18, 2019 32.5 0.21 0.48
ESRX 190118P00035000 P Jan 18, 2019 35.0 0.31 0.62
ESRX 190118P00037500 P Jan 18, 2019 37.5 0.42 0.74
ESRX 190118P00040000 P Jan 18, 2019 40.0 0.30 1.33
ESRX 190118P00042500 P Jan 18, 2019 42.5 0.30 1.48
ESRX 190118P00045000 P Jan 18, 2019 45.0 0.44 1.68
ESRX 190118P00047500 P Jan 18, 2019 47.5 0.63 1.49
ESRX 190118P00050000 P Jan 18, 2019 50.0 1.38 1.75
ESRX 190118P00052500 P Jan 18, 2019 52.5 1.65 2.45
ESRX 190118P00055000 P Jan 18, 2019 55.0 1.46 2.80
ESRX 190118P00057500 P Jan 18, 2019 57.5 2.50 2.93
ESRX 190118P00060000 P Jan 18, 2019 60.0 2.30 3.15
ESRX 190118P00062500 P Jan 18, 2019 62.5 3.50 3.65
ESRX 190118P00065000 P Jan 18, 2019 65.0 4.10 4.25
ESRX 190118P00067500 P Jan 18, 2019 67.5 4.20 5.00
ESRX 190118P00070000 P Jan 18, 2019 70.0 4.95 5.75
ESRX 190118P00072500 P Jan 18, 2019 72.5 6.50 7.20
ESRX 190118P00075000 P Jan 18, 2019 75.0 7.55 7.85
ESRX 190118P00077500 P Jan 18, 2019 77.5 8.10 9.05
ESRX 190118P00080000 P Jan 18, 2019 80.0 9.25 11.00
ESRX 190118P00082500 P Jan 18, 2019 82.5 10.70 12.70
ESRX 190118P00085000 P Jan 18, 2019 85.0 12.20 13.35
ESRX 190118P00087500 P Jan 18, 2019 87.5 14.30 15.70
ESRX 190118P00090000 P Jan 18, 2019 90.0 15.70 16.95
ESRX 190118P00095000 P Jan 18, 2019 95.0 19.75 21.10
ESRX 190118P00100000 P Jan 18, 2019 100.0 22.60 26.65
ESRX 190118P00105000 P Jan 18, 2019 105.0 27.65 31.95
ESRX 190118P00110000 P Jan 18, 2019 110.0 32.25 37.00
ESRX 190118P00115000 P Jan 18, 2019 115.0 37.30 42.00
ESRX 200117C00030000 C Jan 17, 2020 30.0 45.20 50.00
ESRX 200117C00032500 C Jan 17, 2020 32.5 43.10 48.00
ESRX 200117C00035000 C Jan 17, 2020 35.0 41.00 45.50
ESRX 200117C00037500 C Jan 17, 2020 37.5 38.95 43.45
ESRX 200117C00040000 C Jan 17, 2020 40.0 36.70 41.50
ESRX 200117C00042500 C Jan 17, 2020 42.5 34.90 39.45
ESRX 200117C00045000 C Jan 17, 2020 45.0 32.80 37.40
ESRX 200117C00047500 C Jan 17, 2020 47.5 30.95 35.40
ESRX 200117C00050000 C Jan 17, 2020 50.0 28.50 33.00
ESRX 200117C00052500 C Jan 17, 2020 52.5 26.95 31.50
ESRX 200117C00055000 C Jan 17, 2020 55.0 24.55 28.95
ESRX 200117C00057500 C Jan 17, 2020 57.5 23.30 27.10
ESRX 200117C00060000 C Jan 17, 2020 60.0 21.65 24.40
ESRX 200117C00062500 C Jan 17, 2020 62.5 19.50 24.00
ESRX 200117C00065000 C Jan 17, 2020 65.0 18.05 22.45
ESRX 200117C00067500 C Jan 17, 2020 67.5 17.10 19.55
ESRX 200117C00070000 C Jan 17, 2020 70.0 15.65 17.95
ESRX 200117C00072500 C Jan 17, 2020 72.5 13.50 18.00
ESRX 200117C00075000 C Jan 17, 2020 75.0 12.00 16.35
ESRX 200117C00077500 C Jan 17, 2020 77.5 10.85 15.20
ESRX 200117C00080000 C Jan 17, 2020 80.0 10.00 14.50
ESRX 200117C00082500 C Jan 17, 2020 82.5 8.55 12.95
ESRX 200117C00085000 C Jan 17, 2020 85.0 7.50 12.00
ESRX 200117C00087500 C Jan 17, 2020 87.5 6.55 11.10
ESRX 200117C00090000 C Jan 17, 2020 90.0 6.40 10.15
ESRX 200117C00095000 C Jan 17, 2020 95.0 4.05 8.45
ESRX 200117C00100000 C Jan 17, 2020 100.0 3.60 6.20
ESRX 200117C00105000 C Jan 17, 2020 105.0 3.10 5.75
ESRX 200117C00110000 C Jan 17, 2020 110.0 1.83 4.65
ESRX 200117C00115000 C Jan 17, 2020 115.0 1.16 3.65
ESRX 200117P00030000 P Jan 17, 2020 30.0 0.34 1.46
ESRX 200117P00032500 P Jan 17, 2020 32.5 0.40 1.75
ESRX 200117P00035000 P Jan 17, 2020 35.0 0.60 2.00
ESRX 200117P00037500 P Jan 17, 2020 37.5 0.89 2.22
ESRX 200117P00040000 P Jan 17, 2020 40.0 1.15 2.49
ESRX 200117P00042500 P Jan 17, 2020 42.5 1.45 3.55
ESRX 200117P00045000 P Jan 17, 2020 45.0 1.00 2.98
ESRX 200117P00047500 P Jan 17, 2020 47.5 1.29 4.35
ESRX 200117P00050000 P Jan 17, 2020 50.0 2.20 4.10
ESRX 200117P00052500 P Jan 17, 2020 52.5 3.25 5.25
ESRX 200117P00055000 P Jan 17, 2020 55.0 4.00 5.80
ESRX 200117P00057500 P Jan 17, 2020 57.5 4.60 5.10
ESRX 200117P00060000 P Jan 17, 2020 60.0 4.75 6.00
ESRX 200117P00062500 P Jan 17, 2020 62.5 5.45 7.65
ESRX 200117P00065000 P Jan 17, 2020 65.0 5.20 8.45
ESRX 200117P00067500 P Jan 17, 2020 67.5 5.85 9.35
ESRX 200117P00070000 P Jan 17, 2020 70.0 7.80 9.45
ESRX 200117P00072500 P Jan 17, 2020 72.5 8.65 10.65
ESRX 200117P00075000 P Jan 17, 2020 75.0 8.65 12.40
ESRX 200117P00077500 P Jan 17, 2020 77.5 9.70 13.60
ESRX 200117P00080000 P Jan 17, 2020 80.0 10.85 14.90
ESRX 200117P00082500 P Jan 17, 2020 82.5 13.40 15.60
ESRX 200117P00085000 P Jan 17, 2020 85.0 13.55 17.05
ESRX 200117P00087500 P Jan 17, 2020 87.5 15.00 19.45
ESRX 200117P00090000 P Jan 17, 2020 90.0 17.95 20.10
ESRX 200117P00095000 P Jan 17, 2020 95.0 20.60 24.45
ESRX 200117P00100000 P Jan 17, 2020 100.0 24.05 28.25
ESRX 200117P00105000 P Jan 17, 2020 105.0 28.70 32.75
ESRX 200117P00110000 P Jan 17, 2020 110.0 33.60 37.00
ESRX 200117P00115000 P Jan 17, 2020 115.0 37.55 41.80
OPRA data is delayed 15 minutes.