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

Quote Lookup

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

Express Scripts Holding Company (ESRX)
As of Oct 23 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141024C00050000 C 10/24/14 50.0 21.30 25.10
ESRX 141024C00055000 C 10/24/14 55.0 16.75 20.15
ESRX 141024C00057500 C 10/24/14 57.5 13.90 17.80
ESRX 141024C00060000 C 10/24/14 60.0 11.75 15.15
ESRX 141024C00063000 C 10/24/14 63.0 9.20 11.85
ESRX 141024C00063500 C 10/24/14 63.5 8.35 11.35
ESRX 141024C00064000 C 10/24/14 64.0 7.85 10.85
ESRX 141024C00064500 C 10/24/14 64.5 7.35 10.35
ESRX 141024C00065000 C 10/24/14 65.0 7.75 8.75
ESRX 141024C00065500 C 10/24/14 65.5 7.20 9.10
ESRX 141024C00066000 C 10/24/14 66.0 6.75 8.15
ESRX 141024C00066500 C 10/24/14 66.5 6.25 7.65
ESRX 141024C00067000 C 10/24/14 67.0 5.75 7.15
ESRX 141024C00067500 C 10/24/14 67.5 5.30 6.65
ESRX 141024C00068000 C 10/24/14 68.0 4.75 6.15
ESRX 141024C00068500 C 10/24/14 68.5 4.20 5.60
ESRX 141024C00069000 C 10/24/14 69.0 3.75 4.25
ESRX 141024C00069500 C 10/24/14 69.5 3.25 4.60
ESRX 141024C00070000 C 10/24/14 70.0 2.78 4.00
ESRX 141024C00070500 C 10/24/14 70.5 2.26 3.55
ESRX 141024C00071000 C 10/24/14 71.0 1.76 3.10
ESRX 141024C00071500 C 10/24/14 71.5 1.34 1.83
ESRX 141024C00072000 C 10/24/14 72.0 0.89 1.32
ESRX 141024C00072500 C 10/24/14 72.5 0.61 0.73
ESRX 141024C00073000 C 10/24/14 73.0 0.30 0.39
ESRX 141024C00073500 C 10/24/14 73.5 0.11 0.25
ESRX 141024C00074000 C 10/24/14 74.0 0.05 0.09
ESRX 141024C00074500 C 10/24/14 74.5 0.02 0.11
ESRX 141024C00075000 C 10/24/14 75.0 0.02 0.12
ESRX 141024C00076000 C 10/24/14 76.0 0.00 0.14
ESRX 141024C00077000 C 10/24/14 77.0 0.00 0.19
ESRX 141024C00078000 C 10/24/14 78.0 0.00 0.14
ESRX 141024C00079000 C 10/24/14 79.0 0.00 0.19
ESRX 141024C00080000 C 10/24/14 80.0 0.00 0.16
ESRX 141024C00081000 C 10/24/14 81.0 0.00 0.16
ESRX 141024C00082000 C 10/24/14 82.0 0.00 0.15
ESRX 141024C00083000 C 10/24/14 83.0 0.00 0.15
ESRX 141024C00084000 C 10/24/14 84.0 0.00 0.18
ESRX 141024C00085000 C 10/24/14 85.0 0.00 0.18
ESRX 141024C00086000 C 10/24/14 86.0 0.00 0.18
ESRX 141024C00087000 C 10/24/14 87.0 0.00 0.18
ESRX 141024C00088000 C 10/24/14 88.0 0.00 0.18
ESRX 141024C00090000 C 10/24/14 90.0 0.00 0.18
ESRX 141024P00050000 P 10/24/14 50.0 0.00 0.19
ESRX 141024P00055000 P 10/24/14 55.0 0.00 0.19
ESRX 141024P00057500 P 10/24/14 57.5 0.00 0.19
ESRX 141024P00060000 P 10/24/14 60.0 0.00 0.20
ESRX 141024P00063000 P 10/24/14 63.0 0.00 0.21
ESRX 141024P00063500 P 10/24/14 63.5 0.00 0.22
ESRX 141024P00064000 P 10/24/14 64.0 0.00 0.22
ESRX 141024P00064500 P 10/24/14 64.5 0.00 0.14
ESRX 141024P00065000 P 10/24/14 65.0 0.00 0.22
ESRX 141024P00065500 P 10/24/14 65.5 0.00 0.23
ESRX 141024P00066000 P 10/24/14 66.0 0.00 0.23
ESRX 141024P00066500 P 10/24/14 66.5 0.00 0.23
ESRX 141024P00067000 P 10/24/14 67.0 0.00 0.23
ESRX 141024P00067500 P 10/24/14 67.5 0.00 0.23
ESRX 141024P00068000 P 10/24/14 68.0 0.01 0.23
ESRX 141024P00068500 P 10/24/14 68.5 0.00 0.24
ESRX 141024P00069000 P 10/24/14 69.0 0.00 0.22
ESRX 141024P00069500 P 10/24/14 69.5 0.00 0.24
ESRX 141024P00070000 P 10/24/14 70.0 0.01 0.24
ESRX 141024P00070500 P 10/24/14 70.5 0.00 0.23
ESRX 141024P00071000 P 10/24/14 71.0 0.01 0.20
ESRX 141024P00071500 P 10/24/14 71.5 0.00 0.15
ESRX 141024P00072000 P 10/24/14 72.0 0.10 0.17
ESRX 141024P00072500 P 10/24/14 72.5 0.15 0.25
ESRX 141024P00073000 P 10/24/14 73.0 0.39 0.46
ESRX 141024P00073500 P 10/24/14 73.5 0.67 0.89
ESRX 141024P00074000 P 10/24/14 74.0 0.77 1.26
ESRX 141024P00074500 P 10/24/14 74.5 0.85 1.79
ESRX 141024P00075000 P 10/24/14 75.0 1.06 2.30
ESRX 141024P00076000 P 10/24/14 76.0 1.98 3.30
ESRX 141024P00077000 P 10/24/14 77.0 2.74 4.30
ESRX 141024P00078000 P 10/24/14 78.0 3.70 5.30
ESRX 141024P00079000 P 10/24/14 79.0 4.70 6.35
ESRX 141024P00080000 P 10/24/14 80.0 5.60 7.40
ESRX 141024P00081000 P 10/24/14 81.0 6.50 8.35
ESRX 141024P00082000 P 10/24/14 82.0 7.45 9.40
ESRX 141024P00083000 P 10/24/14 83.0 8.05 10.30
ESRX 141024P00084000 P 10/24/14 84.0 9.15 12.30
ESRX 141024P00085000 P 10/24/14 85.0 9.95 12.50
ESRX 141024P00086000 P 10/24/14 86.0 10.70 14.55
ESRX 141024P00087000 P 10/24/14 87.0 11.70 15.55
ESRX 141024P00088000 P 10/24/14 88.0 12.70 16.40
ESRX 141024P00090000 P 10/24/14 90.0 14.80 18.80
ESRX 141031C00055000 C 10/31/14 55.0 16.85 20.30
ESRX 141031C00060000 C 10/31/14 60.0 11.65 15.35
ESRX 141031C00062000 C 10/31/14 62.0 9.65 13.40
ESRX 141031C00063000 C 10/31/14 63.0 9.80 10.55
ESRX 141031C00063500 C 10/31/14 63.5 8.40 11.50
ESRX 141031C00064000 C 10/31/14 64.0 8.90 10.30
ESRX 141031C00064500 C 10/31/14 64.5 8.40 9.80
ESRX 141031C00065000 C 10/31/14 65.0 7.90 9.25
ESRX 141031C00065500 C 10/31/14 65.5 7.45 8.80
ESRX 141031C00066000 C 10/31/14 66.0 6.95 8.25
ESRX 141031C00066500 C 10/31/14 66.5 6.55 7.80
ESRX 141031C00067000 C 10/31/14 67.0 6.05 7.30
ESRX 141031C00067500 C 10/31/14 67.5 5.65 6.50
ESRX 141031C00068000 C 10/31/14 68.0 5.25 6.45
ESRX 141031C00068500 C 10/31/14 68.5 4.85 5.90
ESRX 141031C00069000 C 10/31/14 69.0 4.45 5.45
ESRX 141031C00069500 C 10/31/14 69.5 3.95 4.45
ESRX 141031C00070000 C 10/31/14 70.0 3.60 4.55
ESRX 141031C00070500 C 10/31/14 70.5 3.15 4.05
ESRX 141031C00071000 C 10/31/14 71.0 2.83 3.10
ESRX 141031C00071500 C 10/31/14 71.5 2.48 2.76
ESRX 141031C00072000 C 10/31/14 72.0 2.18 2.46
ESRX 141031C00072500 C 10/31/14 72.5 1.86 2.21
ESRX 141031C00073000 C 10/31/14 73.0 1.60 1.91
ESRX 141031C00073500 C 10/31/14 73.5 1.41 1.66
ESRX 141031C00074000 C 10/31/14 74.0 1.17 1.39
ESRX 141031C00074500 C 10/31/14 74.5 0.98 1.25
ESRX 141031C00075000 C 10/31/14 75.0 0.82 1.00
ESRX 141031C00076000 C 10/31/14 76.0 0.54 0.65
ESRX 141031C00077000 C 10/31/14 77.0 0.35 0.43
ESRX 141031C00078000 C 10/31/14 78.0 0.19 0.40
ESRX 141031C00079000 C 10/31/14 79.0 0.09 0.41
ESRX 141031C00080000 C 10/31/14 80.0 0.06 0.36
ESRX 141031C00081000 C 10/31/14 81.0 0.02 0.50
ESRX 141031C00082000 C 10/31/14 82.0 0.00 0.24
ESRX 141031C00083000 C 10/31/14 83.0 0.00 0.22
ESRX 141031C00084000 C 10/31/14 84.0 0.00 0.21
ESRX 141031C00085000 C 10/31/14 85.0 0.00 0.20
ESRX 141031C00090000 C 10/31/14 90.0 0.00 0.19
ESRX 141031C00095000 C 10/31/14 95.0 0.00 0.18
ESRX 141031P00055000 P 10/31/14 55.0 0.01 0.27
ESRX 141031P00060000 P 10/31/14 60.0 0.03 0.25
ESRX 141031P00062000 P 10/31/14 62.0 0.04 0.26
ESRX 141031P00063000 P 10/31/14 63.0 0.04 0.28
ESRX 141031P00063500 P 10/31/14 63.5 0.07 0.27
ESRX 141031P00064000 P 10/31/14 64.0 0.07 0.30
ESRX 141031P00064500 P 10/31/14 64.5 0.07 0.24
ESRX 141031P00065000 P 10/31/14 65.0 0.09 0.25
ESRX 141031P00065500 P 10/31/14 65.5 0.09 0.33
ESRX 141031P00066000 P 10/31/14 66.0 0.10 0.34
ESRX 141031P00066500 P 10/31/14 66.5 0.12 0.38
ESRX 141031P00067000 P 10/31/14 67.0 0.04 0.47
ESRX 141031P00067500 P 10/31/14 67.5 0.19 0.50
ESRX 141031P00068000 P 10/31/14 68.0 0.33 0.45
ESRX 141031P00068500 P 10/31/14 68.5 0.44 0.52
ESRX 141031P00069000 P 10/31/14 69.0 0.51 0.59
ESRX 141031P00069500 P 10/31/14 69.5 0.56 0.69
ESRX 141031P00070000 P 10/31/14 70.0 0.62 0.81
ESRX 141031P00070500 P 10/31/14 70.5 0.80 0.93
ESRX 141031P00071000 P 10/31/14 71.0 0.91 1.08
ESRX 141031P00071500 P 10/31/14 71.5 1.07 1.26
ESRX 141031P00072000 P 10/31/14 72.0 1.26 1.45
ESRX 141031P00072500 P 10/31/14 72.5 1.50 1.67
ESRX 141031P00073000 P 10/31/14 73.0 1.67 1.92
ESRX 141031P00073500 P 10/31/14 73.5 1.97 2.17
ESRX 141031P00074000 P 10/31/14 74.0 2.25 2.43
ESRX 141031P00074500 P 10/31/14 74.5 2.56 2.70
ESRX 141031P00075000 P 10/31/14 75.0 2.89 3.05
ESRX 141031P00076000 P 10/31/14 76.0 3.20 3.75
ESRX 141031P00077000 P 10/31/14 77.0 4.10 4.55
ESRX 141031P00078000 P 10/31/14 78.0 4.30 5.50
ESRX 141031P00079000 P 10/31/14 79.0 5.20 6.45
ESRX 141031P00080000 P 10/31/14 80.0 6.05 7.35
ESRX 141031P00081000 P 10/31/14 81.0 7.05 8.30
ESRX 141031P00082000 P 10/31/14 82.0 7.60 9.90
ESRX 141031P00083000 P 10/31/14 83.0 8.75 10.45
ESRX 141031P00084000 P 10/31/14 84.0 9.15 12.20
ESRX 141031P00085000 P 10/31/14 85.0 9.70 13.50
ESRX 141031P00090000 P 10/31/14 90.0 14.70 18.50
ESRX 141031P00095000 P 10/31/14 95.0 19.80 23.75
ESRX 141107C00055000 C 11/07/14 55.0 16.55 20.35
ESRX 141107C00060000 C 11/07/14 60.0 11.75 15.40
ESRX 141107C00062000 C 11/07/14 62.0 10.90 12.20
ESRX 141107C00063000 C 11/07/14 63.0 9.80 11.20
ESRX 141107C00063500 C 11/07/14 63.5 9.50 11.00
ESRX 141107C00064000 C 11/07/14 64.0 9.00 10.50
ESRX 141107C00064500 C 11/07/14 64.5 8.40 10.05
ESRX 141107C00065000 C 11/07/14 65.0 7.95 9.50
ESRX 141107C00065500 C 11/07/14 65.5 7.50 8.60
ESRX 141107C00066000 C 11/07/14 66.0 7.00 8.15
ESRX 141107C00066500 C 11/07/14 66.5 6.65 7.55
ESRX 141107C00067000 C 11/07/14 67.0 6.20 7.10
ESRX 141107C00067500 C 11/07/14 67.5 5.80 6.60
ESRX 141107C00068000 C 11/07/14 68.0 5.35 6.15
ESRX 141107C00068500 C 11/07/14 68.5 4.95 5.75
ESRX 141107C00069000 C 11/07/14 69.0 4.55 5.25
ESRX 141107C00069500 C 11/07/14 69.5 4.15 4.70
ESRX 141107C00070000 C 11/07/14 70.0 3.70 4.10
ESRX 141107C00070500 C 11/07/14 70.5 3.40 3.75
ESRX 141107C00071000 C 11/07/14 71.0 3.00 3.40
ESRX 141107C00071500 C 11/07/14 71.5 2.67 3.05
ESRX 141107C00072000 C 11/07/14 72.0 2.29 2.73
ESRX 141107C00072500 C 11/07/14 72.5 2.11 2.45
ESRX 141107C00073000 C 11/07/14 73.0 1.78 2.15
ESRX 141107C00073500 C 11/07/14 73.5 1.54 1.88
ESRX 141107C00074000 C 11/07/14 74.0 1.34 1.58
ESRX 141107C00074500 C 11/07/14 74.5 1.14 1.54
ESRX 141107C00075000 C 11/07/14 75.0 0.98 1.17
ESRX 141107C00076000 C 11/07/14 76.0 0.70 1.11
ESRX 141107C00077000 C 11/07/14 77.0 0.46 0.58
ESRX 141107C00078000 C 11/07/14 78.0 0.30 0.57
ESRX 141107C00079000 C 11/07/14 79.0 0.17 0.47
ESRX 141107C00080000 C 11/07/14 80.0 0.11 0.28
ESRX 141107C00081000 C 11/07/14 81.0 0.06 0.41
ESRX 141107C00082000 C 11/07/14 82.0 0.02 0.38
ESRX 141107C00083000 C 11/07/14 83.0 0.00 0.26
ESRX 141107C00084000 C 11/07/14 84.0 0.00 0.27
ESRX 141107C00085000 C 11/07/14 85.0 0.00 0.26
ESRX 141107P00055000 P 11/07/14 55.0 0.01 0.18
ESRX 141107P00060000 P 11/07/14 60.0 0.05 0.24
ESRX 141107P00062000 P 11/07/14 62.0 0.07 0.27
ESRX 141107P00063000 P 11/07/14 63.0 0.11 0.30
ESRX 141107P00063500 P 11/07/14 63.5 0.13 0.35
ESRX 141107P00064000 P 11/07/14 64.0 0.13 0.32
ESRX 141107P00064500 P 11/07/14 64.5 0.14 0.34
ESRX 141107P00065000 P 11/07/14 65.0 0.06 0.44
ESRX 141107P00065500 P 11/07/14 65.5 0.04 0.42
ESRX 141107P00066000 P 11/07/14 66.0 0.07 0.45
ESRX 141107P00066500 P 11/07/14 66.5 0.12 0.44
ESRX 141107P00067000 P 11/07/14 67.0 0.24 0.52
ESRX 141107P00067500 P 11/07/14 67.5 0.29 0.57
ESRX 141107P00068000 P 11/07/14 68.0 0.34 0.61
ESRX 141107P00068500 P 11/07/14 68.5 0.54 0.70
ESRX 141107P00069000 P 11/07/14 69.0 0.60 0.77
ESRX 141107P00069500 P 11/07/14 69.5 0.71 0.88
ESRX 141107P00070000 P 11/07/14 70.0 0.60 1.01
ESRX 141107P00070500 P 11/07/14 70.5 0.94 1.13
ESRX 141107P00071000 P 11/07/14 71.0 1.10 1.28
ESRX 141107P00071500 P 11/07/14 71.5 1.26 1.46
ESRX 141107P00072000 P 11/07/14 72.0 1.39 1.65
ESRX 141107P00072500 P 11/07/14 72.5 1.52 1.85
ESRX 141107P00073000 P 11/07/14 73.0 1.78 2.09
ESRX 141107P00073500 P 11/07/14 73.5 1.98 2.28
ESRX 141107P00074000 P 11/07/14 74.0 2.32 2.55
ESRX 141107P00074500 P 11/07/14 74.5 2.44 2.90
ESRX 141107P00075000 P 11/07/14 75.0 3.00 3.25
ESRX 141107P00076000 P 11/07/14 76.0 3.50 3.95
ESRX 141107P00077000 P 11/07/14 77.0 4.20 4.70
ESRX 141107P00078000 P 11/07/14 78.0 4.45 5.65
ESRX 141107P00079000 P 11/07/14 79.0 5.20 6.50
ESRX 141107P00080000 P 11/07/14 80.0 6.10 7.55
ESRX 141107P00081000 P 11/07/14 81.0 7.05 8.45
ESRX 141107P00082000 P 11/07/14 82.0 8.00 9.40
ESRX 141107P00083000 P 11/07/14 83.0 8.75 11.25
ESRX 141107P00084000 P 11/07/14 84.0 9.75 11.35
ESRX 141107P00085000 P 11/07/14 85.0 10.65 13.55
ESRX 141114C00055000 C 11/14/14 55.0 16.55 20.35
ESRX 141114C00060000 C 11/14/14 60.0 11.60 15.40
ESRX 141114C00062000 C 11/14/14 62.0 10.70 12.20
ESRX 141114C00062500 C 11/14/14 62.5 10.30 12.05
ESRX 141114C00063000 C 11/14/14 63.0 10.05 11.85
ESRX 141114C00063500 C 11/14/14 63.5 9.30 11.05
ESRX 141114C00064000 C 11/14/14 64.0 9.10 10.95
ESRX 141114C00064500 C 11/14/14 64.5 8.35 10.05
ESRX 141114C00065000 C 11/14/14 65.0 8.05 9.20
ESRX 141114C00065500 C 11/14/14 65.5 7.60 8.45
ESRX 141114C00066000 C 11/14/14 66.0 7.20 8.10
ESRX 141114C00066500 C 11/14/14 66.5 6.70 7.25
ESRX 141114C00067000 C 11/14/14 67.0 6.30 6.75
ESRX 141114C00067500 C 11/14/14 67.5 5.95 6.25
ESRX 141114C00068000 C 11/14/14 68.0 5.45 5.95
ESRX 141114C00068500 C 11/14/14 68.5 5.10 5.55
ESRX 141114C00069000 C 11/14/14 69.0 4.65 5.15
ESRX 141114C00069500 C 11/14/14 69.5 4.30 4.75
ESRX 141114C00070000 C 11/14/14 70.0 3.85 4.35
ESRX 141114C00070500 C 11/14/14 70.5 3.50 4.10
ESRX 141114C00071000 C 11/14/14 71.0 3.15 3.75
ESRX 141114C00071500 C 11/14/14 71.5 2.81 3.20
ESRX 141114C00072000 C 11/14/14 72.0 2.48 2.94
ESRX 141114C00072500 C 11/14/14 72.5 2.20 2.71
ESRX 141114C00073000 C 11/14/14 73.0 1.98 2.34
ESRX 141114C00073500 C 11/14/14 73.5 1.71 2.12
ESRX 141114C00074000 C 11/14/14 74.0 1.47 1.84
ESRX 141114C00074500 C 11/14/14 74.5 1.33 1.48
ESRX 141114C00075000 C 11/14/14 75.0 1.11 1.36
ESRX 141114C00076000 C 11/14/14 76.0 0.81 1.25
ESRX 141114C00077000 C 11/14/14 77.0 0.57 0.78
ESRX 141114C00078000 C 11/14/14 78.0 0.40 0.52
ESRX 141114C00079000 C 11/14/14 79.0 0.26 0.54
ESRX 141114C00080000 C 11/14/14 80.0 0.16 0.44
ESRX 141114C00081000 C 11/14/14 81.0 0.10 0.29
ESRX 141114C00082000 C 11/14/14 82.0 0.06 0.22
ESRX 141114C00083000 C 11/14/14 83.0 0.04 0.38
ESRX 141114C00084000 C 11/14/14 84.0 0.02 0.26
ESRX 141114C00085000 C 11/14/14 85.0 0.01 0.26
ESRX 141114P00055000 P 11/14/14 55.0 0.02 0.25
ESRX 141114P00060000 P 11/14/14 60.0 0.08 0.25
ESRX 141114P00062000 P 11/14/14 62.0 0.12 0.30
ESRX 141114P00062500 P 11/14/14 62.5 0.13 0.35
ESRX 141114P00063000 P 11/14/14 63.0 0.15 0.38
ESRX 141114P00063500 P 11/14/14 63.5 0.15 0.38
ESRX 141114P00064000 P 11/14/14 64.0 0.13 0.38
ESRX 141114P00064500 P 11/14/14 64.5 0.15 0.40
ESRX 141114P00065000 P 11/14/14 65.0 0.06 0.43
ESRX 141114P00065500 P 11/14/14 65.5 0.10 0.49
ESRX 141114P00066000 P 11/14/14 66.0 0.24 0.50
ESRX 141114P00066500 P 11/14/14 66.5 0.19 0.60
ESRX 141114P00067000 P 11/14/14 67.0 0.24 0.59
ESRX 141114P00067500 P 11/14/14 67.5 0.51 0.66
ESRX 141114P00068000 P 11/14/14 68.0 0.58 0.73
ESRX 141114P00068500 P 11/14/14 68.5 0.64 0.81
ESRX 141114P00069000 P 11/14/14 69.0 0.71 0.91
ESRX 141114P00069500 P 11/14/14 69.5 0.74 1.01
ESRX 141114P00070000 P 11/14/14 70.0 0.93 1.13
ESRX 141114P00070500 P 11/14/14 70.5 0.96 1.27
ESRX 141114P00071000 P 11/14/14 71.0 1.17 1.42
ESRX 141114P00071500 P 11/14/14 71.5 1.35 1.58
ESRX 141114P00072000 P 11/14/14 72.0 1.53 1.77
ESRX 141114P00072500 P 11/14/14 72.5 1.82 1.97
ESRX 141114P00073000 P 11/14/14 73.0 2.05 2.20
ESRX 141114P00073500 P 11/14/14 73.5 2.17 2.44
ESRX 141114P00074000 P 11/14/14 74.0 2.56 2.74
ESRX 141114P00074500 P 11/14/14 74.5 2.67 3.05
ESRX 141114P00075000 P 11/14/14 75.0 3.10 3.30
ESRX 141114P00076000 P 11/14/14 76.0 3.75 4.10
ESRX 141114P00077000 P 11/14/14 77.0 4.35 4.85
ESRX 141114P00078000 P 11/14/14 78.0 5.15 5.75
ESRX 141114P00079000 P 11/14/14 79.0 5.35 6.55
ESRX 141114P00080000 P 11/14/14 80.0 6.15 7.45
ESRX 141114P00081000 P 11/14/14 81.0 6.90 8.40
ESRX 141114P00082000 P 11/14/14 82.0 7.85 9.40
ESRX 141114P00083000 P 11/14/14 83.0 7.90 11.55
ESRX 141114P00084000 P 11/14/14 84.0 8.80 12.55
ESRX 141114P00085000 P 11/14/14 85.0 9.75 13.50
ESRX 141122C00045000 C 11/22/14 45.0 26.60 30.35
ESRX 141122C00047500 C 11/22/14 47.5 24.60 27.85
ESRX 141122C00050000 C 11/22/14 50.0 22.45 23.70
ESRX 141122C00055000 C 11/22/14 55.0 17.70 18.70
ESRX 141122C00057500 C 11/22/14 57.5 15.15 16.25
ESRX 141122C00060000 C 11/22/14 60.0 12.85 13.70
ESRX 141122C00062500 C 11/22/14 62.5 10.45 11.20
ESRX 141122C00063000 C 11/22/14 63.0 9.25 11.60
ESRX 141122C00063500 C 11/22/14 63.5 8.75 11.10
ESRX 141122C00064000 C 11/22/14 64.0 8.30 10.65
ESRX 141122C00064500 C 11/22/14 64.5 7.85 10.15
ESRX 141122C00065000 C 11/22/14 65.0 8.15 8.70
ESRX 141122C00065500 C 11/22/14 65.5 7.65 8.05
ESRX 141122C00066000 C 11/22/14 66.0 7.20 7.60
ESRX 141122C00066500 C 11/22/14 66.5 6.75 7.15
ESRX 141122C00067000 C 11/22/14 67.0 6.35 6.70
ESRX 141122C00067500 C 11/22/14 67.5 5.90 6.25
ESRX 141122C00068000 C 11/22/14 68.0 5.50 5.85
ESRX 141122C00068500 C 11/22/14 68.5 5.05 5.45
ESRX 141122C00069000 C 11/22/14 69.0 4.65 5.05
ESRX 141122C00069500 C 11/22/14 69.5 4.30 4.65
ESRX 141122C00070000 C 11/22/14 70.0 3.90 4.25
ESRX 141122C00070500 C 11/22/14 70.5 3.65 3.85
ESRX 141122C00071000 C 11/22/14 71.0 3.30 3.50
ESRX 141122C00071500 C 11/22/14 71.5 2.98 3.20
ESRX 141122C00072000 C 11/22/14 72.0 2.61 2.84
ESRX 141122C00072500 C 11/22/14 72.5 2.33 2.53
ESRX 141122C00073000 C 11/22/14 73.0 2.12 2.25
ESRX 141122C00073500 C 11/22/14 73.5 1.88 2.02
ESRX 141122C00074000 C 11/22/14 74.0 1.60 1.84
ESRX 141122C00074500 C 11/22/14 74.5 1.39 1.63
ESRX 141122C00075000 C 11/22/14 75.0 1.23 1.40
ESRX 141122C00076000 C 11/22/14 76.0 0.91 1.01
ESRX 141122C00077500 C 11/22/14 77.5 0.55 0.65
ESRX 141122C00079000 C 11/22/14 79.0 0.32 0.45
ESRX 141122C00080000 C 11/22/14 80.0 0.20 0.32
ESRX 141122C00081000 C 11/22/14 81.0 0.15 0.24
ESRX 141122C00082500 C 11/22/14 82.5 0.08 0.14
ESRX 141122C00084000 C 11/22/14 84.0 0.03 0.12
ESRX 141122C00085000 C 11/22/14 85.0 0.02 0.10
ESRX 141122C00086000 C 11/22/14 86.0 0.01 0.09
ESRX 141122C00090000 C 11/22/14 90.0 0.00 0.04
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.03
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.03
ESRX 141122P00045000 P 11/22/14 45.0 0.00 0.04
ESRX 141122P00047500 P 11/22/14 47.5 0.00 0.05
ESRX 141122P00050000 P 11/22/14 50.0 0.00 0.06
ESRX 141122P00055000 P 11/22/14 55.0 0.03 0.12
ESRX 141122P00057500 P 11/22/14 57.5 0.06 0.17
ESRX 141122P00060000 P 11/22/14 60.0 0.11 0.23
ESRX 141122P00062500 P 11/22/14 62.5 0.19 0.31
ESRX 141122P00063000 P 11/22/14 63.0 0.21 0.32
ESRX 141122P00063500 P 11/22/14 63.5 0.23 0.36
ESRX 141122P00064000 P 11/22/14 64.0 0.26 0.39
ESRX 141122P00064500 P 11/22/14 64.5 0.28 0.42
ESRX 141122P00065000 P 11/22/14 65.0 0.33 0.45
ESRX 141122P00065500 P 11/22/14 65.5 0.35 0.47
ESRX 141122P00066000 P 11/22/14 66.0 0.40 0.50
ESRX 141122P00066500 P 11/22/14 66.5 0.44 0.55
ESRX 141122P00067000 P 11/22/14 67.0 0.50 0.63
ESRX 141122P00067500 P 11/22/14 67.5 0.55 0.69
ESRX 141122P00068000 P 11/22/14 68.0 0.63 0.77
ESRX 141122P00068500 P 11/22/14 68.5 0.72 0.85
ESRX 141122P00069000 P 11/22/14 69.0 0.78 0.96
ESRX 141122P00069500 P 11/22/14 69.5 0.84 1.06
ESRX 141122P00070000 P 11/22/14 70.0 1.02 1.21
ESRX 141122P00070500 P 11/22/14 70.5 1.15 1.35
ESRX 141122P00071000 P 11/22/14 71.0 1.29 1.50
ESRX 141122P00071500 P 11/22/14 71.5 1.39 1.68
ESRX 141122P00072000 P 11/22/14 72.0 1.58 1.87
ESRX 141122P00072500 P 11/22/14 72.5 1.93 2.08
ESRX 141122P00073000 P 11/22/14 73.0 2.15 2.28
ESRX 141122P00073500 P 11/22/14 73.5 2.39 2.53
ESRX 141122P00074000 P 11/22/14 74.0 2.54 2.85
ESRX 141122P00074500 P 11/22/14 74.5 2.82 3.15
ESRX 141122P00075000 P 11/22/14 75.0 3.15 3.45
ESRX 141122P00076000 P 11/22/14 76.0 3.85 4.15
ESRX 141122P00077500 P 11/22/14 77.5 4.95 5.30
ESRX 141122P00079000 P 11/22/14 79.0 6.25 6.55
ESRX 141122P00080000 P 11/22/14 80.0 6.20 7.50
ESRX 141122P00081000 P 11/22/14 81.0 6.85 8.40
ESRX 141122P00082500 P 11/22/14 82.5 8.25 9.85
ESRX 141122P00084000 P 11/22/14 84.0 9.60 11.45
ESRX 141122P00085000 P 11/22/14 85.0 10.60 13.55
ESRX 141122P00086000 P 11/22/14 86.0 10.80 14.55
ESRX 141122P00090000 P 11/22/14 90.0 14.70 18.55
ESRX 141122P00095000 P 11/22/14 95.0 19.85 23.60
ESRX 141122P00100000 P 11/22/14 100.0 24.95 28.75
ESRX 141128C00050000 C 11/28/14 50.0 21.50 25.35
ESRX 141128C00055000 C 11/28/14 55.0 16.55 20.35
ESRX 141128C00060000 C 11/28/14 60.0 12.00 15.45
ESRX 141128C00062000 C 11/28/14 62.0 11.00 12.90
ESRX 141128C00063000 C 11/28/14 63.0 10.05 11.95
ESRX 141128C00063500 C 11/28/14 63.5 9.40 11.45
ESRX 141128C00064000 C 11/28/14 64.0 8.55 10.95
ESRX 141128C00064500 C 11/28/14 64.5 8.45 9.65
ESRX 141128C00065000 C 11/28/14 65.0 8.20 9.10
ESRX 141128C00065500 C 11/28/14 65.5 7.75 8.10
ESRX 141128C00066000 C 11/28/14 66.0 7.30 7.65
ESRX 141128C00066500 C 11/28/14 66.5 6.85 7.20
ESRX 141128C00067000 C 11/28/14 67.0 6.40 6.80
ESRX 141128C00067500 C 11/28/14 67.5 6.00 6.35
ESRX 141128C00068000 C 11/28/14 68.0 5.55 5.95
ESRX 141128C00068500 C 11/28/14 68.5 5.15 5.50
ESRX 141128C00069000 C 11/28/14 69.0 4.75 5.15
ESRX 141128C00069500 C 11/28/14 69.5 4.35 4.75
ESRX 141128C00070000 C 11/28/14 70.0 4.00 4.35
ESRX 141128C00070500 C 11/28/14 70.5 3.70 4.00
ESRX 141128C00071000 C 11/28/14 71.0 3.30 3.65
ESRX 141128C00071500 C 11/28/14 71.5 3.05 3.30
ESRX 141128C00072000 C 11/28/14 72.0 2.72 3.00
ESRX 141128C00072500 C 11/28/14 72.5 2.41 2.71
ESRX 141128C00073000 C 11/28/14 73.0 2.21 2.45
ESRX 141128C00073500 C 11/28/14 73.5 1.97 2.18
ESRX 141128C00074000 C 11/28/14 74.0 1.69 1.95
ESRX 141128C00074500 C 11/28/14 74.5 1.47 1.74
ESRX 141128C00075000 C 11/28/14 75.0 1.30 1.54
ESRX 141128C00076000 C 11/28/14 76.0 0.98 1.20
ESRX 141128C00077000 C 11/28/14 77.0 0.72 0.92
ESRX 141128C00078000 C 11/28/14 78.0 0.53 0.71
ESRX 141128C00079000 C 11/28/14 79.0 0.38 0.52
ESRX 141128C00080000 C 11/28/14 80.0 0.27 0.40
ESRX 141128C00081000 C 11/28/14 81.0 0.18 0.32
ESRX 141128C00082000 C 11/28/14 82.0 0.12 0.25
ESRX 141128C00083000 C 11/28/14 83.0 0.07 0.20
ESRX 141128C00084000 C 11/28/14 84.0 0.04 0.16
ESRX 141128C00085000 C 11/28/14 85.0 0.02 0.13
ESRX 141128P00050000 P 11/28/14 50.0 0.01 0.07
ESRX 141128P00055000 P 11/28/14 55.0 0.04 0.16
ESRX 141128P00060000 P 11/28/14 60.0 0.12 0.28
ESRX 141128P00062000 P 11/28/14 62.0 0.19 0.38
ESRX 141128P00063000 P 11/28/14 63.0 0.11 0.42
ESRX 141128P00063500 P 11/28/14 63.5 0.13 0.39
ESRX 141128P00064000 P 11/28/14 64.0 0.21 0.44
ESRX 141128P00064500 P 11/28/14 64.5 0.22 0.47
ESRX 141128P00065000 P 11/28/14 65.0 0.26 0.51
ESRX 141128P00065500 P 11/28/14 65.5 0.30 0.59
ESRX 141128P00066000 P 11/28/14 66.0 0.30 0.64
ESRX 141128P00066500 P 11/28/14 66.5 0.35 0.69
ESRX 141128P00067000 P 11/28/14 67.0 0.41 0.75
ESRX 141128P00067500 P 11/28/14 67.5 0.48 0.81
ESRX 141128P00068000 P 11/28/14 68.0 0.57 0.88
ESRX 141128P00068500 P 11/28/14 68.5 0.65 0.96
ESRX 141128P00069000 P 11/28/14 69.0 0.77 1.06
ESRX 141128P00069500 P 11/28/14 69.5 0.87 1.18
ESRX 141128P00070000 P 11/28/14 70.0 0.99 1.30
ESRX 141128P00070500 P 11/28/14 70.5 1.16 1.45
ESRX 141128P00071000 P 11/28/14 71.0 1.37 1.60
ESRX 141128P00071500 P 11/28/14 71.5 1.48 1.78
ESRX 141128P00072000 P 11/28/14 72.0 1.65 1.98
ESRX 141128P00072500 P 11/28/14 72.5 1.86 2.20
ESRX 141128P00073000 P 11/28/14 73.0 2.23 2.38
ESRX 141128P00073500 P 11/28/14 73.5 2.36 2.61
ESRX 141128P00074000 P 11/28/14 74.0 2.61 2.95
ESRX 141128P00074500 P 11/28/14 74.5 2.88 3.25
ESRX 141128P00075000 P 11/28/14 75.0 3.20 3.55
ESRX 141128P00076000 P 11/28/14 76.0 3.90 4.25
ESRX 141128P00077000 P 11/28/14 77.0 4.65 5.00
ESRX 141128P00078000 P 11/28/14 78.0 5.45 5.80
ESRX 141128P00079000 P 11/28/14 79.0 6.30 6.65
ESRX 141128P00080000 P 11/28/14 80.0 7.15 7.50
ESRX 141128P00081000 P 11/28/14 81.0 7.05 8.50
ESRX 141128P00082000 P 11/28/14 82.0 7.70 9.45
ESRX 141128P00083000 P 11/28/14 83.0 8.55 10.35
ESRX 141128P00084000 P 11/28/14 84.0 9.40 12.45
ESRX 141128P00085000 P 11/28/14 85.0 9.80 13.60
ESRX 141205C00065000 C 12/05/14 65.0 7.95 8.75
ESRX 141205C00065500 C 12/05/14 65.5 7.80 8.30
ESRX 141205C00066000 C 12/05/14 66.0 7.35 7.85
ESRX 141205C00066500 C 12/05/14 66.5 6.85 7.40
ESRX 141205C00067000 C 12/05/14 67.0 6.50 7.00
ESRX 141205C00067500 C 12/05/14 67.5 6.05 6.55
ESRX 141205C00068000 C 12/05/14 68.0 5.65 6.15
ESRX 141205C00068500 C 12/05/14 68.5 5.25 5.75
ESRX 141205C00069000 C 12/05/14 69.0 4.85 5.35
ESRX 141205C00069500 C 12/05/14 69.5 4.45 4.95
ESRX 141205C00070000 C 12/05/14 70.0 4.10 4.60
ESRX 141205C00070500 C 12/05/14 70.5 3.70 4.20
ESRX 141205C00071000 C 12/05/14 71.0 3.40 3.85
ESRX 141205C00071500 C 12/05/14 71.5 3.10 3.55
ESRX 141205C00072000 C 12/05/14 72.0 2.73 3.20
ESRX 141205C00072500 C 12/05/14 72.5 2.54 2.94
ESRX 141205C00073000 C 12/05/14 73.0 2.27 2.66
ESRX 141205C00073500 C 12/05/14 73.5 1.96 2.40
ESRX 141205C00074000 C 12/05/14 74.0 1.77 2.17
ESRX 141205C00074500 C 12/05/14 74.5 1.55 1.94
ESRX 141205C00075000 C 12/05/14 75.0 1.36 1.74
ESRX 141205C00076000 C 12/05/14 76.0 1.03 1.36
ESRX 141205C00077000 C 12/05/14 77.0 0.72 1.08
ESRX 141205C00078000 C 12/05/14 78.0 0.63 0.83
ESRX 141205C00079000 C 12/05/14 79.0 0.37 0.62
ESRX 141205C00080000 C 12/05/14 80.0 0.31 0.47
ESRX 141205C00081000 C 12/05/14 81.0 0.21 0.37
ESRX 141205C00082000 C 12/05/14 82.0 0.15 0.29
ESRX 141205C00083000 C 12/05/14 83.0 0.09 0.24
ESRX 141205C00084000 C 12/05/14 84.0 0.06 0.19
ESRX 141205C00085000 C 12/05/14 85.0 0.03 0.15
ESRX 141205P00065000 P 12/05/14 65.0 0.24 0.62
ESRX 141205P00065500 P 12/05/14 65.5 0.31 0.66
ESRX 141205P00066000 P 12/05/14 66.0 0.37 0.71
ESRX 141205P00066500 P 12/05/14 66.5 0.42 0.74
ESRX 141205P00067000 P 12/05/14 67.0 0.48 0.83
ESRX 141205P00067500 P 12/05/14 67.5 0.56 0.87
ESRX 141205P00068000 P 12/05/14 68.0 0.63 0.97
ESRX 141205P00068500 P 12/05/14 68.5 0.74 1.04
ESRX 141205P00069000 P 12/05/14 69.0 0.85 1.14
ESRX 141205P00069500 P 12/05/14 69.5 0.95 1.23
ESRX 141205P00070000 P 12/05/14 70.0 1.10 1.41
ESRX 141205P00070500 P 12/05/14 70.5 1.23 1.57
ESRX 141205P00071000 P 12/05/14 71.0 1.38 1.68
ESRX 141205P00071500 P 12/05/14 71.5 1.57 1.88
ESRX 141205P00072000 P 12/05/14 72.0 1.76 2.10
ESRX 141205P00072500 P 12/05/14 72.5 1.86 2.31
ESRX 141205P00073000 P 12/05/14 73.0 2.20 2.54
ESRX 141205P00073500 P 12/05/14 73.5 2.45 2.75
ESRX 141205P00074000 P 12/05/14 74.0 2.60 3.10
ESRX 141205P00074500 P 12/05/14 74.5 2.88 3.35
ESRX 141205P00075000 P 12/05/14 75.0 3.30 3.65
ESRX 141205P00076000 P 12/05/14 76.0 3.95 4.35
ESRX 141205P00077000 P 12/05/14 77.0 4.65 5.10
ESRX 141205P00078000 P 12/05/14 78.0 5.40 5.85
ESRX 141205P00079000 P 12/05/14 79.0 6.25 6.70
ESRX 141205P00080000 P 12/05/14 80.0 7.15 7.55
ESRX 141205P00081000 P 12/05/14 81.0 6.85 8.70
ESRX 141205P00082000 P 12/05/14 82.0 7.40 11.05
ESRX 141205P00083000 P 12/05/14 83.0 7.85 12.50
ESRX 141205P00084000 P 12/05/14 84.0 8.80 13.20
ESRX 141205P00085000 P 12/05/14 85.0 9.80 14.20
ESRX 141220C00047500 C 12/20/14 47.5 25.05 26.40
ESRX 141220C00050000 C 12/20/14 50.0 22.55 23.95
ESRX 141220C00055000 C 12/20/14 55.0 17.85 18.85
ESRX 141220C00060000 C 12/20/14 60.0 12.15 14.90
ESRX 141220C00062500 C 12/20/14 62.5 10.65 12.45
ESRX 141220C00065000 C 12/20/14 65.0 8.35 8.80
ESRX 141220C00067500 C 12/20/14 67.5 6.20 6.70
ESRX 141220C00070000 C 12/20/14 70.0 4.40 4.60
ESRX 141220C00072500 C 12/20/14 72.5 2.84 2.99
ESRX 141220C00075000 C 12/20/14 75.0 1.63 1.79
ESRX 141220C00077500 C 12/20/14 77.5 0.88 0.99
ESRX 141220C00080000 C 12/20/14 80.0 0.43 0.51
ESRX 141220C00082500 C 12/20/14 82.5 0.19 0.27
ESRX 141220C00085000 C 12/20/14 85.0 0.06 0.15
ESRX 141220P00047500 P 12/20/14 47.5 0.03 0.10
ESRX 141220P00050000 P 12/20/14 50.0 0.04 0.12
ESRX 141220P00055000 P 12/20/14 55.0 0.09 0.20
ESRX 141220P00060000 P 12/20/14 60.0 0.22 0.34
ESRX 141220P00062500 P 12/20/14 62.5 0.34 0.45
ESRX 141220P00065000 P 12/20/14 65.0 0.53 0.62
ESRX 141220P00067500 P 12/20/14 67.5 0.88 0.98
ESRX 141220P00070000 P 12/20/14 70.0 1.47 1.58
ESRX 141220P00072500 P 12/20/14 72.5 2.37 2.49
ESRX 141220P00075000 P 12/20/14 75.0 3.65 3.80
ESRX 141220P00077500 P 12/20/14 77.5 5.35 5.55
ESRX 141220P00080000 P 12/20/14 80.0 7.35 7.65
ESRX 141220P00082500 P 12/20/14 82.5 8.45 10.65
ESRX 141220P00085000 P 12/20/14 85.0 10.40 13.65
ESRX 150117C00027500 C 01/17/15 27.5 43.80 47.75
ESRX 150117C00030000 C 01/17/15 30.0 41.30 45.25
ESRX 150117C00032500 C 01/17/15 32.5 38.80 42.80
ESRX 150117C00035000 C 01/17/15 35.0 36.60 40.40
ESRX 150117C00037500 C 01/17/15 37.5 35.10 36.35
ESRX 150117C00040000 C 01/17/15 40.0 32.65 33.85
ESRX 150117C00042500 C 01/17/15 42.5 30.15 31.35
ESRX 150117C00045000 C 01/17/15 45.0 27.70 28.85
ESRX 150117C00047500 C 01/17/15 47.5 25.20 26.35
ESRX 150117C00050000 C 01/17/15 50.0 22.75 23.85
ESRX 150117C00052500 C 01/17/15 52.5 20.30 21.35
ESRX 150117C00055000 C 01/17/15 55.0 17.75 19.40
ESRX 150117C00057500 C 01/17/15 57.5 15.55 17.00
ESRX 150117C00060000 C 01/17/15 60.0 13.00 13.85
ESRX 150117C00062500 C 01/17/15 62.5 10.85 11.35
ESRX 150117C00065000 C 01/17/15 65.0 8.65 9.10
ESRX 150117C00067500 C 01/17/15 67.5 6.70 7.05
ESRX 150117C00070000 C 01/17/15 70.0 4.80 5.00
ESRX 150117C00072500 C 01/17/15 72.5 3.30 3.45
ESRX 150117C00075000 C 01/17/15 75.0 2.08 2.21
ESRX 150117C00077500 C 01/17/15 77.5 1.24 1.32
ESRX 150117C00080000 C 01/17/15 80.0 0.68 0.75
ESRX 150117C00082500 C 01/17/15 82.5 0.37 0.44
ESRX 150117C00085000 C 01/17/15 85.0 0.17 0.24
ESRX 150117C00087500 C 01/17/15 87.5 0.06 0.15
ESRX 150117C00090000 C 01/17/15 90.0 0.04 0.10
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.07
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.04
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.04
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.04
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.04
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.05
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.05
ESRX 150117P00040000 P 01/17/15 40.0 0.01 0.07
ESRX 150117P00042500 P 01/17/15 42.5 0.06 0.09
ESRX 150117P00045000 P 01/17/15 45.0 0.05 0.11
ESRX 150117P00047500 P 01/17/15 47.5 0.04 0.13
ESRX 150117P00050000 P 01/17/15 50.0 0.06 0.17
ESRX 150117P00052500 P 01/17/15 52.5 0.11 0.22
ESRX 150117P00055000 P 01/17/15 55.0 0.16 0.28
ESRX 150117P00057500 P 01/17/15 57.5 0.24 0.34
ESRX 150117P00060000 P 01/17/15 60.0 0.34 0.46
ESRX 150117P00062500 P 01/17/15 62.5 0.49 0.61
ESRX 150117P00065000 P 01/17/15 65.0 0.76 0.88
ESRX 150117P00067500 P 01/17/15 67.5 1.22 1.31
ESRX 150117P00070000 P 01/17/15 70.0 1.86 1.96
ESRX 150117P00072500 P 01/17/15 72.5 2.79 2.93
ESRX 150117P00075000 P 01/17/15 75.0 4.05 4.20
ESRX 150117P00077500 P 01/17/15 77.5 5.70 5.85
ESRX 150117P00080000 P 01/17/15 80.0 7.55 7.90
ESRX 150117P00082500 P 01/17/15 82.5 8.95 10.10
ESRX 150117P00085000 P 01/17/15 85.0 10.95 13.10
ESRX 150117P00087500 P 01/17/15 87.5 13.35 16.05
ESRX 150117P00090000 P 01/17/15 90.0 15.85 18.40
ESRX 150117P00095000 P 01/17/15 95.0 20.00 23.50
ESRX 150117P00100000 P 01/17/15 100.0 24.85 28.75
ESRX 150117P00105000 P 01/17/15 105.0 29.70 33.80
ESRX 150117P00110000 P 01/17/15 110.0 34.70 38.75
ESRX 150117P00115000 P 01/17/15 115.0 39.80 43.75
ESRX 150220C00035000 C 02/20/15 35.0 36.30 40.35
ESRX 150220C00037500 C 02/20/15 37.5 34.10 37.85
ESRX 150220C00040000 C 02/20/15 40.0 31.60 35.40
ESRX 150220C00042500 C 02/20/15 42.5 29.10 32.90
ESRX 150220C00045000 C 02/20/15 45.0 26.60 30.45
ESRX 150220C00047500 C 02/20/15 47.5 24.15 28.00
ESRX 150220C00050000 C 02/20/15 50.0 21.70 25.55
ESRX 150220C00055000 C 02/20/15 55.0 18.15 19.75
ESRX 150220C00057500 C 02/20/15 57.5 15.80 17.45
ESRX 150220C00060000 C 02/20/15 60.0 13.45 15.05
ESRX 150220C00062500 C 02/20/15 62.5 11.30 11.75
ESRX 150220C00065000 C 02/20/15 65.0 9.20 9.65
ESRX 150220C00067500 C 02/20/15 67.5 7.35 7.55
ESRX 150220C00070000 C 02/20/15 70.0 5.60 5.80
ESRX 150220C00072500 C 02/20/15 72.5 4.10 4.25
ESRX 150220C00075000 C 02/20/15 75.0 2.91 3.05
ESRX 150220C00077500 C 02/20/15 77.5 1.96 2.08
ESRX 150220C00080000 C 02/20/15 80.0 1.28 1.38
ESRX 150220C00082500 C 02/20/15 82.5 0.81 0.90
ESRX 150220C00085000 C 02/20/15 85.0 0.49 0.58
ESRX 150220C00090000 C 02/20/15 90.0 0.15 0.25
ESRX 150220C00095000 C 02/20/15 95.0 0.02 0.12
ESRX 150220C00100000 C 02/20/15 100.0 0.00 0.07
ESRX 150220P00035000 P 02/20/15 35.0 0.01 0.07
ESRX 150220P00037500 P 02/20/15 37.5 0.03 0.10
ESRX 150220P00040000 P 02/20/15 40.0 0.04 0.12
ESRX 150220P00042500 P 02/20/15 42.5 0.05 0.14
ESRX 150220P00045000 P 02/20/15 45.0 0.06 0.16
ESRX 150220P00047500 P 02/20/15 47.5 0.10 0.21
ESRX 150220P00050000 P 02/20/15 50.0 0.15 0.26
ESRX 150220P00055000 P 02/20/15 55.0 0.32 0.42
ESRX 150220P00057500 P 02/20/15 57.5 0.45 0.54
ESRX 150220P00060000 P 02/20/15 60.0 0.63 0.75
ESRX 150220P00062500 P 02/20/15 62.5 0.89 1.02
ESRX 150220P00065000 P 02/20/15 65.0 1.27 1.40
ESRX 150220P00067500 P 02/20/15 67.5 1.88 1.95
ESRX 150220P00070000 P 02/20/15 70.0 2.63 2.71
ESRX 150220P00072500 P 02/20/15 72.5 3.60 3.75
ESRX 150220P00075000 P 02/20/15 75.0 4.90 5.05
ESRX 150220P00077500 P 02/20/15 77.5 6.35 6.55
ESRX 150220P00080000 P 02/20/15 80.0 8.15 8.40
ESRX 150220P00082500 P 02/20/15 82.5 10.00 10.50
ESRX 150220P00085000 P 02/20/15 85.0 11.25 12.70
ESRX 150220P00090000 P 02/20/15 90.0 15.90 18.30
ESRX 150220P00095000 P 02/20/15 95.0 19.75 23.35
ESRX 150220P00100000 P 02/20/15 100.0 25.25 28.80
ESRX 150515C00037500 C 05/15/15 37.5 34.15 38.00
ESRX 150515C00040000 C 05/15/15 40.0 31.65 35.50
ESRX 150515C00042500 C 05/15/15 42.5 29.20 33.05
ESRX 150515C00045000 C 05/15/15 45.0 27.85 30.65
ESRX 150515C00047500 C 05/15/15 47.5 24.30 28.25
ESRX 150515C00050000 C 05/15/15 50.0 22.95 25.55
ESRX 150515C00055000 C 05/15/15 55.0 18.55 20.35
ESRX 150515C00060000 C 05/15/15 60.0 14.15 14.80
ESRX 150515C00062500 C 05/15/15 62.5 12.10 12.75
ESRX 150515C00065000 C 05/15/15 65.0 10.20 10.80
ESRX 150515C00067500 C 05/15/15 67.5 8.50 8.70
ESRX 150515C00070000 C 05/15/15 70.0 6.85 7.05
ESRX 150515C00072500 C 05/15/15 72.5 5.40 5.60
ESRX 150515C00075000 C 05/15/15 75.0 4.20 4.35
ESRX 150515C00077500 C 05/15/15 77.5 3.15 3.30
ESRX 150515C00080000 C 05/15/15 80.0 2.34 2.46
ESRX 150515C00082500 C 05/15/15 82.5 1.70 1.81
ESRX 150515C00085000 C 05/15/15 85.0 1.22 1.32
ESRX 150515C00090000 C 05/15/15 90.0 0.58 0.69
ESRX 150515C00095000 C 05/15/15 95.0 0.25 0.37
ESRX 150515P00037500 P 05/15/15 37.5 0.07 0.18
ESRX 150515P00040000 P 05/15/15 40.0 0.10 0.23
ESRX 150515P00042500 P 05/15/15 42.5 0.15 0.28
ESRX 150515P00045000 P 05/15/15 45.0 0.22 0.35
ESRX 150515P00047500 P 05/15/15 47.5 0.31 0.43
ESRX 150515P00050000 P 05/15/15 50.0 0.42 0.51
ESRX 150515P00055000 P 05/15/15 55.0 0.72 0.84
ESRX 150515P00060000 P 05/15/15 60.0 1.26 1.38
ESRX 150515P00062500 P 05/15/15 62.5 1.67 1.79
ESRX 150515P00065000 P 05/15/15 65.0 2.20 2.33
ESRX 150515P00067500 P 05/15/15 67.5 2.88 3.05
ESRX 150515P00070000 P 05/15/15 70.0 3.70 3.90
ESRX 150515P00072500 P 05/15/15 72.5 4.75 4.95
ESRX 150515P00075000 P 05/15/15 75.0 6.10 6.25
ESRX 150515P00077500 P 05/15/15 77.5 7.50 7.70
ESRX 150515P00080000 P 05/15/15 80.0 9.15 9.40
ESRX 150515P00082500 P 05/15/15 82.5 11.00 11.25
ESRX 150515P00085000 P 05/15/15 85.0 13.00 13.25
ESRX 150515P00090000 P 05/15/15 90.0 16.20 17.80
ESRX 150515P00095000 P 05/15/15 95.0 20.80 23.70
ESRX 160115C00035000 C 01/15/16 35.0 36.60 40.80
ESRX 160115C00037500 C 01/15/16 37.5 33.60 38.45
ESRX 160115C00040000 C 01/15/16 40.0 31.50 36.10
ESRX 160115C00042500 C 01/15/16 42.5 29.85 33.85
ESRX 160115C00045000 C 01/15/16 45.0 27.55 31.45
ESRX 160115C00047500 C 01/15/16 47.5 25.25 29.20
ESRX 160115C00050000 C 01/15/16 50.0 23.10 26.95
ESRX 160115C00055000 C 01/15/16 55.0 20.10 20.95
ESRX 160115C00057500 C 01/15/16 57.5 18.05 18.95
ESRX 160115C00060000 C 01/15/16 60.0 16.10 17.05
ESRX 160115C00062500 C 01/15/16 62.5 14.30 15.20
ESRX 160115C00065000 C 01/15/16 65.0 12.55 13.50
ESRX 160115C00067500 C 01/15/16 67.5 11.10 11.75
ESRX 160115C00070000 C 01/15/16 70.0 9.65 10.40
ESRX 160115C00072500 C 01/15/16 72.5 8.25 8.80
ESRX 160115C00075000 C 01/15/16 75.0 7.05 7.30
ESRX 160115C00077500 C 01/15/16 77.5 5.90 6.20
ESRX 160115C00080000 C 01/15/16 80.0 5.00 5.20
ESRX 160115C00082500 C 01/15/16 82.5 4.15 4.35
ESRX 160115C00085000 C 01/15/16 85.0 3.40 3.60
ESRX 160115C00087500 C 01/15/16 87.5 2.83 2.96
ESRX 160115C00090000 C 01/15/16 90.0 2.29 2.44
ESRX 160115C00095000 C 01/15/16 95.0 1.52 1.66
ESRX 160115C00100000 C 01/15/16 100.0 0.98 1.13
ESRX 160115C00105000 C 01/15/16 105.0 0.62 0.77
ESRX 160115C00110000 C 01/15/16 110.0 0.37 0.54
ESRX 160115C00115000 C 01/15/16 115.0 0.22 0.39
ESRX 160115P00035000 P 01/15/16 35.0 0.30 0.45
ESRX 160115P00037500 P 01/15/16 37.5 0.41 0.55
ESRX 160115P00040000 P 01/15/16 40.0 0.54 0.66
ESRX 160115P00042500 P 01/15/16 42.5 0.64 0.82
ESRX 160115P00045000 P 01/15/16 45.0 0.83 1.01
ESRX 160115P00047500 P 01/15/16 47.5 1.08 1.22
ESRX 160115P00050000 P 01/15/16 50.0 1.32 1.47
ESRX 160115P00055000 P 01/15/16 55.0 2.06 2.42
ESRX 160115P00057500 P 01/15/16 57.5 2.52 2.91
ESRX 160115P00060000 P 01/15/16 60.0 3.05 3.30
ESRX 160115P00062500 P 01/15/16 62.5 3.65 4.15
ESRX 160115P00065000 P 01/15/16 65.0 4.40 4.80
ESRX 160115P00067500 P 01/15/16 67.5 5.25 5.65
ESRX 160115P00070000 P 01/15/16 70.0 6.25 6.60
ESRX 160115P00072500 P 01/15/16 72.5 7.35 7.75
ESRX 160115P00075000 P 01/15/16 75.0 8.65 8.90
ESRX 160115P00077500 P 01/15/16 77.5 10.00 10.25
ESRX 160115P00080000 P 01/15/16 80.0 11.50 11.80
ESRX 160115P00082500 P 01/15/16 82.5 13.15 13.40
ESRX 160115P00085000 P 01/15/16 85.0 14.90 15.25
ESRX 160115P00087500 P 01/15/16 87.5 16.80 17.10
ESRX 160115P00090000 P 01/15/16 90.0 18.75 19.15
ESRX 160115P00095000 P 01/15/16 95.0 22.90 23.45
ESRX 160115P00100000 P 01/15/16 100.0 25.40 29.25
ESRX 160115P00105000 P 01/15/16 105.0 30.00 34.20
ESRX 160115P00110000 P 01/15/16 110.0 34.80 38.85
ESRX 160115P00115000 P 01/15/16 115.0 39.70 43.75
ESRX 170120C00037500 C 01/20/17 37.5 35.50 39.65
ESRX 170120C00040000 C 01/20/17 40.0 33.15 37.50
ESRX 170120C00042500 C 01/20/17 42.5 31.05 35.35
ESRX 170120C00045000 C 01/20/17 45.0 30.20 32.95
ESRX 170120C00047500 C 01/20/17 47.5 27.20 30.20
ESRX 170120C00050000 C 01/20/17 50.0 25.20 28.15
ESRX 170120C00055000 C 01/20/17 55.0 21.40 24.40
ESRX 170120C00060000 C 01/20/17 60.0 17.90 20.75
ESRX 170120C00062500 C 01/20/17 62.5 16.25 19.15
ESRX 170120C00065000 C 01/20/17 65.0 14.70 17.50
ESRX 170120C00067500 C 01/20/17 67.5 13.20 16.05
ESRX 170120C00070000 C 01/20/17 70.0 11.80 14.65
ESRX 170120C00072500 C 01/20/17 72.5 10.50 13.30
ESRX 170120C00075000 C 01/20/17 75.0 10.05 12.05
ESRX 170120C00077500 C 01/20/17 77.5 8.95 10.35
ESRX 170120C00080000 C 01/20/17 80.0 7.90 9.30
ESRX 170120C00082500 C 01/20/17 82.5 7.00 8.95
ESRX 170120C00085000 C 01/20/17 85.0 6.15 8.05
ESRX 170120C00090000 C 01/20/17 90.0 4.85 6.45
ESRX 170120C00095000 C 01/20/17 95.0 3.40 5.25
ESRX 170120C00100000 C 01/20/17 100.0 2.75 4.05
ESRX 170120C00105000 C 01/20/17 105.0 2.02 3.25
ESRX 170120P00037500 P 01/20/17 37.5 0.86 1.55
ESRX 170120P00040000 P 01/20/17 40.0 1.00 1.75
ESRX 170120P00042500 P 01/20/17 42.5 1.31 2.03
ESRX 170120P00045000 P 01/20/17 45.0 1.67 2.36
ESRX 170120P00047500 P 01/20/17 47.5 2.01 2.69
ESRX 170120P00050000 P 01/20/17 50.0 2.20 3.40
ESRX 170120P00055000 P 01/20/17 55.0 3.40 4.55
ESRX 170120P00060000 P 01/20/17 60.0 4.75 5.90
ESRX 170120P00062500 P 01/20/17 62.5 5.35 6.75
ESRX 170120P00065000 P 01/20/17 65.0 6.35 7.80
ESRX 170120P00067500 P 01/20/17 67.5 7.20 8.80
ESRX 170120P00070000 P 01/20/17 70.0 8.25 9.80
ESRX 170120P00072500 P 01/20/17 72.5 9.40 11.05
ESRX 170120P00075000 P 01/20/17 75.0 10.40 12.55
ESRX 170120P00077500 P 01/20/17 77.5 11.80 13.95
ESRX 170120P00080000 P 01/20/17 80.0 13.20 15.45
ESRX 170120P00082500 P 01/20/17 82.5 14.75 17.10
ESRX 170120P00085000 P 01/20/17 85.0 16.35 18.80
ESRX 170120P00090000 P 01/20/17 90.0 19.85 22.35
ESRX 170120P00095000 P 01/20/17 95.0 23.70 26.15
ESRX 170120P00100000 P 01/20/17 100.0 27.85 30.20
ESRX 170120P00105000 P 01/20/17 105.0 32.30 34.40

OPRA data is delayed 15 minutes.