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 (2014-06-20)Premium Content

Express Scripts Holding Company (ESRX)
As of Aug 20 2014 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 140822C00055000 C 08/22/14 55.0 18.55 19.60
ESRX 140822C00060000 C 08/22/14 60.0 13.55 14.60
ESRX 140822C00061000 C 08/22/14 61.0 12.55 13.60
ESRX 140822C00061500 C 08/22/14 61.5 12.05 13.10
ESRX 140822C00062000 C 08/22/14 62.0 11.55 12.60
ESRX 140822C00062500 C 08/22/14 62.5 11.05 12.10
ESRX 140822C00063000 C 08/22/14 63.0 10.55 11.50
ESRX 140822C00063500 C 08/22/14 63.5 10.05 11.10
ESRX 140822C00064000 C 08/22/14 64.0 9.70 10.55
ESRX 140822C00064500 C 08/22/14 64.5 9.20 10.00
ESRX 140822C00065000 C 08/22/14 65.0 8.70 9.50
ESRX 140822C00065500 C 08/22/14 65.5 8.20 9.00
ESRX 140822C00066000 C 08/22/14 66.0 7.80 8.50
ESRX 140822C00066500 C 08/22/14 66.5 7.20 8.00
ESRX 140822C00067000 C 08/22/14 67.0 6.70 7.50
ESRX 140822C00067500 C 08/22/14 67.5 6.25 7.00
ESRX 140822C00068000 C 08/22/14 68.0 5.75 6.50
ESRX 140822C00068500 C 08/22/14 68.5 5.25 6.00
ESRX 140822C00069000 C 08/22/14 69.0 4.80 5.50
ESRX 140822C00069500 C 08/22/14 69.5 4.30 5.00
ESRX 140822C00070000 C 08/22/14 70.0 3.80 4.55
ESRX 140822C00070500 C 08/22/14 70.5 3.30 4.05
ESRX 140822C00071000 C 08/22/14 71.0 2.82 3.50
ESRX 140822C00071500 C 08/22/14 71.5 2.36 3.05
ESRX 140822C00072000 C 08/22/14 72.0 1.87 2.53
ESRX 140822C00072500 C 08/22/14 72.5 1.40 2.05
ESRX 140822C00073000 C 08/22/14 73.0 1.07 1.55
ESRX 140822C00073500 C 08/22/14 73.5 0.92 1.11
ESRX 140822C00074000 C 08/22/14 74.0 0.61 0.68
ESRX 140822C00074500 C 08/22/14 74.5 0.31 0.36
ESRX 140822C00075000 C 08/22/14 75.0 0.13 0.16
ESRX 140822C00076000 C 08/22/14 76.0 0.00 0.05
ESRX 140822C00077000 C 08/22/14 77.0 0.00 0.05
ESRX 140822C00078000 C 08/22/14 78.0 0.00 0.05
ESRX 140822C00079000 C 08/22/14 79.0 0.00 0.05
ESRX 140822C00080000 C 08/22/14 80.0 0.00 0.05
ESRX 140822C00081000 C 08/22/14 81.0 0.00 0.05
ESRX 140822C00082500 C 08/22/14 82.5 0.00 0.05
ESRX 140822C00084000 C 08/22/14 84.0 0.00 0.05
ESRX 140822C00085000 C 08/22/14 85.0 0.00 0.05
ESRX 140822C00086000 C 08/22/14 86.0 0.00 0.05
ESRX 140822C00089000 C 08/22/14 89.0 0.00 0.14
ESRX 140822C00090000 C 08/22/14 90.0 0.00 0.14
ESRX 140822P00055000 P 08/22/14 55.0 0.00 0.14
ESRX 140822P00060000 P 08/22/14 60.0 0.00 0.14
ESRX 140822P00061000 P 08/22/14 61.0 0.00 0.14
ESRX 140822P00061500 P 08/22/14 61.5 0.00 0.15
ESRX 140822P00062000 P 08/22/14 62.0 0.00 0.14
ESRX 140822P00062500 P 08/22/14 62.5 0.00 0.14
ESRX 140822P00063000 P 08/22/14 63.0 0.00 0.14
ESRX 140822P00063500 P 08/22/14 63.5 0.00 0.14
ESRX 140822P00064000 P 08/22/14 64.0 0.00 0.14
ESRX 140822P00064500 P 08/22/14 64.5 0.00 0.14
ESRX 140822P00065000 P 08/22/14 65.0 0.00 0.14
ESRX 140822P00065500 P 08/22/14 65.5 0.00 0.18
ESRX 140822P00066000 P 08/22/14 66.0 0.00 0.18
ESRX 140822P00066500 P 08/22/14 66.5 0.00 0.17
ESRX 140822P00067000 P 08/22/14 67.0 0.00 0.14
ESRX 140822P00067500 P 08/22/14 67.5 0.00 0.01
ESRX 140822P00068000 P 08/22/14 68.0 0.00 0.14
ESRX 140822P00068500 P 08/22/14 68.5 0.00 0.10
ESRX 140822P00069000 P 08/22/14 69.0 0.00 0.14
ESRX 140822P00069500 P 08/22/14 69.5 0.00 0.14
ESRX 140822P00070000 P 08/22/14 70.0 0.00 0.14
ESRX 140822P00070500 P 08/22/14 70.5 0.00 0.14
ESRX 140822P00071000 P 08/22/14 71.0 0.00 0.14
ESRX 140822P00071500 P 08/22/14 71.5 0.00 0.14
ESRX 140822P00072000 P 08/22/14 72.0 0.01 0.13
ESRX 140822P00072500 P 08/22/14 72.5 0.05 0.13
ESRX 140822P00073000 P 08/22/14 73.0 0.04 0.12
ESRX 140822P00073500 P 08/22/14 73.5 0.08 0.14
ESRX 140822P00074000 P 08/22/14 74.0 0.17 0.23
ESRX 140822P00074500 P 08/22/14 74.5 0.37 0.46
ESRX 140822P00075000 P 08/22/14 75.0 0.66 0.94
ESRX 140822P00076000 P 08/22/14 76.0 1.49 2.17
ESRX 140822P00077000 P 08/22/14 77.0 2.52 3.25
ESRX 140822P00078000 P 08/22/14 78.0 3.50 4.20
ESRX 140822P00079000 P 08/22/14 79.0 4.50 5.20
ESRX 140822P00080000 P 08/22/14 80.0 5.50 6.30
ESRX 140822P00081000 P 08/22/14 81.0 6.50 7.30
ESRX 140822P00082500 P 08/22/14 82.5 7.90 8.65
ESRX 140822P00084000 P 08/22/14 84.0 9.45 10.30
ESRX 140822P00085000 P 08/22/14 85.0 10.45 10.95
ESRX 140822P00086000 P 08/22/14 86.0 11.45 11.95
ESRX 140822P00089000 P 08/22/14 89.0 14.45 14.95
ESRX 140822P00090000 P 08/22/14 90.0 15.45 15.95
ESRX 140829C00058500 C 08/29/14 58.5 15.05 16.10
ESRX 140829C00059000 C 08/29/14 59.0 14.55 15.60
ESRX 140829C00059500 C 08/29/14 59.5 14.10 15.10
ESRX 140829C00060000 C 08/29/14 60.0 13.60 14.60
ESRX 140829C00060500 C 08/29/14 60.5 13.10 14.10
ESRX 140829C00061000 C 08/29/14 61.0 12.60 13.60
ESRX 140829C00061500 C 08/29/14 61.5 12.10 13.10
ESRX 140829C00062000 C 08/29/14 62.0 11.60 12.60
ESRX 140829C00062500 C 08/29/14 62.5 11.10 12.10
ESRX 140829C00063000 C 08/29/14 63.0 10.80 11.70
ESRX 140829C00063500 C 08/29/14 63.5 10.30 11.20
ESRX 140829C00064000 C 08/29/14 64.0 9.80 10.65
ESRX 140829C00064500 C 08/29/14 64.5 9.35 10.05
ESRX 140829C00065000 C 08/29/14 65.0 8.85 9.55
ESRX 140829C00065500 C 08/29/14 65.5 8.35 9.05
ESRX 140829C00066000 C 08/29/14 66.0 7.75 8.55
ESRX 140829C00066500 C 08/29/14 66.5 7.25 8.05
ESRX 140829C00067000 C 08/29/14 67.0 6.85 7.55
ESRX 140829C00067500 C 08/29/14 67.5 6.25 7.10
ESRX 140829C00068000 C 08/29/14 68.0 5.75 6.55
ESRX 140829C00068500 C 08/29/14 68.5 5.25 6.05
ESRX 140829C00069000 C 08/29/14 69.0 4.80 5.55
ESRX 140829C00069500 C 08/29/14 69.5 4.35 5.05
ESRX 140829C00070000 C 08/29/14 70.0 3.85 4.55
ESRX 140829C00070500 C 08/29/14 70.5 3.45 4.10
ESRX 140829C00071000 C 08/29/14 71.0 2.93 3.60
ESRX 140829C00071500 C 08/29/14 71.5 2.41 3.10
ESRX 140829C00072000 C 08/29/14 72.0 2.09 2.65
ESRX 140829C00072500 C 08/29/14 72.5 1.69 2.15
ESRX 140829C00073000 C 08/29/14 73.0 1.45 1.72
ESRX 140829C00073500 C 08/29/14 73.5 1.22 1.34
ESRX 140829C00074000 C 08/29/14 74.0 0.87 0.97
ESRX 140829C00074500 C 08/29/14 74.5 0.57 0.68
ESRX 140829C00075000 C 08/29/14 75.0 0.35 0.44
ESRX 140829C00076000 C 08/29/14 76.0 0.12 0.18
ESRX 140829C00077000 C 08/29/14 77.0 0.02 0.05
ESRX 140829C00080000 C 08/29/14 80.0 0.00 0.05
ESRX 140829C00082500 C 08/29/14 82.5 0.00 0.05
ESRX 140829C00085000 C 08/29/14 85.0 0.00 0.05
ESRX 140829P00058500 P 08/29/14 58.5 0.00 0.14
ESRX 140829P00059000 P 08/29/14 59.0 0.00 0.14
ESRX 140829P00059500 P 08/29/14 59.5 0.00 0.14
ESRX 140829P00060000 P 08/29/14 60.0 0.00 0.14
ESRX 140829P00060500 P 08/29/14 60.5 0.00 0.14
ESRX 140829P00061000 P 08/29/14 61.0 0.00 0.14
ESRX 140829P00061500 P 08/29/14 61.5 0.01 0.19
ESRX 140829P00062000 P 08/29/14 62.0 0.01 0.19
ESRX 140829P00062500 P 08/29/14 62.5 0.01 0.14
ESRX 140829P00063000 P 08/29/14 63.0 0.01 0.14
ESRX 140829P00063500 P 08/29/14 63.5 0.01 0.14
ESRX 140829P00064000 P 08/29/14 64.0 0.01 0.14
ESRX 140829P00064500 P 08/29/14 64.5 0.01 0.14
ESRX 140829P00065000 P 08/29/14 65.0 0.01 0.14
ESRX 140829P00065500 P 08/29/14 65.5 0.02 0.14
ESRX 140829P00066000 P 08/29/14 66.0 0.02 0.14
ESRX 140829P00066500 P 08/29/14 66.5 0.02 0.14
ESRX 140829P00067000 P 08/29/14 67.0 0.02 0.14
ESRX 140829P00067500 P 08/29/14 67.5 0.02 0.14
ESRX 140829P00068000 P 08/29/14 68.0 0.02 0.14
ESRX 140829P00068500 P 08/29/14 68.5 0.02 0.14
ESRX 140829P00069000 P 08/29/14 69.0 0.02 0.14
ESRX 140829P00069500 P 08/29/14 69.5 0.02 0.17
ESRX 140829P00070000 P 08/29/14 70.0 0.03 0.22
ESRX 140829P00070500 P 08/29/14 70.5 0.04 0.20
ESRX 140829P00071000 P 08/29/14 71.0 0.05 0.15
ESRX 140829P00071500 P 08/29/14 71.5 0.08 0.19
ESRX 140829P00072000 P 08/29/14 72.0 0.10 0.11
ESRX 140829P00072500 P 08/29/14 72.5 0.14 0.17
ESRX 140829P00073000 P 08/29/14 73.0 0.20 0.26
ESRX 140829P00073500 P 08/29/14 73.5 0.30 0.39
ESRX 140829P00074000 P 08/29/14 74.0 0.44 0.55
ESRX 140829P00074500 P 08/29/14 74.5 0.65 0.79
ESRX 140829P00075000 P 08/29/14 75.0 0.93 1.27
ESRX 140829P00076000 P 08/29/14 76.0 1.66 2.24
ESRX 140829P00077000 P 08/29/14 77.0 2.51 3.30
ESRX 140829P00080000 P 08/29/14 80.0 5.50 6.30
ESRX 140829P00082500 P 08/29/14 82.5 7.90 8.65
ESRX 140829P00085000 P 08/29/14 85.0 10.40 11.45
ESRX 140905C00058000 C 09/05/14 58.0 15.55 16.60
ESRX 140905C00058500 C 09/05/14 58.5 15.10 16.15
ESRX 140905C00059000 C 09/05/14 59.0 14.60 15.65
ESRX 140905C00059500 C 09/05/14 59.5 14.10 15.15
ESRX 140905C00060000 C 09/05/14 60.0 13.60 14.65
ESRX 140905C00060500 C 09/05/14 60.5 13.10 14.15
ESRX 140905C00061000 C 09/05/14 61.0 12.60 13.65
ESRX 140905C00061500 C 09/05/14 61.5 12.10 13.20
ESRX 140905C00062000 C 09/05/14 62.0 11.65 12.70
ESRX 140905C00062500 C 09/05/14 62.5 11.25 12.20
ESRX 140905C00063000 C 09/05/14 63.0 10.75 11.60
ESRX 140905C00063500 C 09/05/14 63.5 10.25 11.10
ESRX 140905C00064000 C 09/05/14 64.0 9.75 10.60
ESRX 140905C00064500 C 09/05/14 64.5 9.35 10.10
ESRX 140905C00065000 C 09/05/14 65.0 8.85 9.60
ESRX 140905C00065500 C 09/05/14 65.5 8.30 9.10
ESRX 140905C00066000 C 09/05/14 66.0 7.95 8.60
ESRX 140905C00066500 C 09/05/14 66.5 7.30 8.10
ESRX 140905C00067000 C 09/05/14 67.0 6.85 7.60
ESRX 140905C00067500 C 09/05/14 67.5 6.25 7.10
ESRX 140905C00068000 C 09/05/14 68.0 5.80 6.60
ESRX 140905C00068500 C 09/05/14 68.5 5.25 6.10
ESRX 140905C00069000 C 09/05/14 69.0 5.00 5.60
ESRX 140905C00069500 C 09/05/14 69.5 4.35 5.10
ESRX 140905C00070000 C 09/05/14 70.0 3.95 4.60
ESRX 140905C00070500 C 09/05/14 70.5 3.45 4.15
ESRX 140905C00071000 C 09/05/14 71.0 3.10 3.65
ESRX 140905C00071500 C 09/05/14 71.5 2.52 3.20
ESRX 140905C00072000 C 09/05/14 72.0 2.31 2.75
ESRX 140905C00072500 C 09/05/14 72.5 1.87 2.31
ESRX 140905C00073000 C 09/05/14 73.0 1.66 1.91
ESRX 140905C00073500 C 09/05/14 73.5 1.37 1.53
ESRX 140905C00074000 C 09/05/14 74.0 1.07 1.14
ESRX 140905C00075000 C 09/05/14 75.0 0.55 0.61
ESRX 140905C00077500 C 09/05/14 77.5 0.02 0.15
ESRX 140905C00080000 C 09/05/14 80.0 0.00 0.13
ESRX 140905C00082500 C 09/05/14 82.5 0.00 0.13
ESRX 140905C00085000 C 09/05/14 85.0 0.00 0.14
ESRX 140905P00058000 P 09/05/14 58.0 0.00 0.14
ESRX 140905P00058500 P 09/05/14 58.5 0.00 0.19
ESRX 140905P00059000 P 09/05/14 59.0 0.00 0.19
ESRX 140905P00059500 P 09/05/14 59.5 0.01 0.15
ESRX 140905P00060000 P 09/05/14 60.0 0.01 0.14
ESRX 140905P00060500 P 09/05/14 60.5 0.01 0.14
ESRX 140905P00061000 P 09/05/14 61.0 0.01 0.14
ESRX 140905P00061500 P 09/05/14 61.5 0.02 0.14
ESRX 140905P00062000 P 09/05/14 62.0 0.02 0.14
ESRX 140905P00062500 P 09/05/14 62.5 0.02 0.14
ESRX 140905P00063000 P 09/05/14 63.0 0.02 0.15
ESRX 140905P00063500 P 09/05/14 63.5 0.02 0.14
ESRX 140905P00064000 P 09/05/14 64.0 0.02 0.15
ESRX 140905P00064500 P 09/05/14 64.5 0.03 0.16
ESRX 140905P00065000 P 09/05/14 65.0 0.04 0.15
ESRX 140905P00065500 P 09/05/14 65.5 0.02 0.16
ESRX 140905P00066000 P 09/05/14 66.0 0.02 0.17
ESRX 140905P00066500 P 09/05/14 66.5 0.04 0.19
ESRX 140905P00067000 P 09/05/14 67.0 0.04 0.16
ESRX 140905P00067500 P 09/05/14 67.5 0.04 0.16
ESRX 140905P00068000 P 09/05/14 68.0 0.06 0.14
ESRX 140905P00068500 P 09/05/14 68.5 0.05 0.22
ESRX 140905P00069000 P 09/05/14 69.0 0.06 0.18
ESRX 140905P00069500 P 09/05/14 69.5 0.07 0.20
ESRX 140905P00070000 P 09/05/14 70.0 0.08 0.25
ESRX 140905P00070500 P 09/05/14 70.5 0.10 0.21
ESRX 140905P00071000 P 09/05/14 71.0 0.12 0.23
ESRX 140905P00071500 P 09/05/14 71.5 0.16 0.22
ESRX 140905P00072000 P 09/05/14 72.0 0.20 0.26
ESRX 140905P00072500 P 09/05/14 72.5 0.26 0.30
ESRX 140905P00073000 P 09/05/14 73.0 0.34 0.44
ESRX 140905P00073500 P 09/05/14 73.5 0.46 0.51
ESRX 140905P00074000 P 09/05/14 74.0 0.62 0.70
ESRX 140905P00075000 P 09/05/14 75.0 1.09 1.15
ESRX 140905P00077500 P 09/05/14 77.5 3.05 3.75
ESRX 140905P00080000 P 09/05/14 80.0 5.50 6.25
ESRX 140905P00082500 P 09/05/14 82.5 8.00 8.65
ESRX 140905P00085000 P 09/05/14 85.0 10.50 11.45
ESRX 140912C00061000 C 09/12/14 61.0 12.60 13.65
ESRX 140912C00062000 C 09/12/14 62.0 11.60 12.65
ESRX 140912C00063000 C 09/12/14 63.0 10.80 11.65
ESRX 140912C00063500 C 09/12/14 63.5 10.15 11.25
ESRX 140912C00064000 C 09/12/14 64.0 9.95 10.65
ESRX 140912C00064500 C 09/12/14 64.5 9.45 10.10
ESRX 140912C00065000 C 09/12/14 65.0 8.80 9.60
ESRX 140912C00065500 C 09/12/14 65.5 8.30 9.10
ESRX 140912C00066000 C 09/12/14 66.0 7.80 8.60
ESRX 140912C00066500 C 09/12/14 66.5 7.35 8.10
ESRX 140912C00067000 C 09/12/14 67.0 6.85 7.60
ESRX 140912C00067500 C 09/12/14 67.5 6.45 7.15
ESRX 140912C00068000 C 09/12/14 68.0 5.85 6.65
ESRX 140912C00068500 C 09/12/14 68.5 5.35 6.15
ESRX 140912C00069000 C 09/12/14 69.0 4.95 5.65
ESRX 140912C00069500 C 09/12/14 69.5 4.45 5.15
ESRX 140912C00070000 C 09/12/14 70.0 4.00 4.70
ESRX 140912C00070500 C 09/12/14 70.5 3.55 4.20
ESRX 140912C00071000 C 09/12/14 71.0 3.25 3.75
ESRX 140912C00071500 C 09/12/14 71.5 2.88 3.30
ESRX 140912C00072000 C 09/12/14 72.0 2.40 2.86
ESRX 140912C00072500 C 09/12/14 72.5 2.12 2.42
ESRX 140912C00073000 C 09/12/14 73.0 1.87 2.09
ESRX 140912C00073500 C 09/12/14 73.5 1.50 1.73
ESRX 140912C00074000 C 09/12/14 74.0 1.18 1.40
ESRX 140912C00074500 C 09/12/14 74.5 0.91 1.11
ESRX 140912C00075000 C 09/12/14 75.0 0.66 0.85
ESRX 140912C00076000 C 09/12/14 76.0 0.34 0.49
ESRX 140912C00077000 C 09/12/14 77.0 0.13 0.24
ESRX 140912C00078000 C 09/12/14 78.0 0.04 0.23
ESRX 140912C00079000 C 09/12/14 79.0 0.01 0.11
ESRX 140912C00080000 C 09/12/14 80.0 0.00 0.14
ESRX 140912C00081000 C 09/12/14 81.0 0.00 0.18
ESRX 140912C00082000 C 09/12/14 82.0 0.00 0.18
ESRX 140912P00061000 P 09/12/14 61.0 0.01 0.18
ESRX 140912P00062000 P 09/12/14 62.0 0.02 0.14
ESRX 140912P00063000 P 09/12/14 63.0 0.02 0.14
ESRX 140912P00063500 P 09/12/14 63.5 0.02 0.15
ESRX 140912P00064000 P 09/12/14 64.0 0.02 0.15
ESRX 140912P00064500 P 09/12/14 64.5 0.02 0.15
ESRX 140912P00065000 P 09/12/14 65.0 0.02 0.15
ESRX 140912P00065500 P 09/12/14 65.5 0.04 0.14
ESRX 140912P00066000 P 09/12/14 66.0 0.04 0.15
ESRX 140912P00066500 P 09/12/14 66.5 0.04 0.16
ESRX 140912P00067000 P 09/12/14 67.0 0.05 0.16
ESRX 140912P00067500 P 09/12/14 67.5 0.06 0.20
ESRX 140912P00068000 P 09/12/14 68.0 0.06 0.23
ESRX 140912P00068500 P 09/12/14 68.5 0.07 0.24
ESRX 140912P00069000 P 09/12/14 69.0 0.08 0.19
ESRX 140912P00069500 P 09/12/14 69.5 0.11 0.20
ESRX 140912P00070000 P 09/12/14 70.0 0.13 0.25
ESRX 140912P00070500 P 09/12/14 70.5 0.15 0.28
ESRX 140912P00071000 P 09/12/14 71.0 0.21 0.25
ESRX 140912P00071500 P 09/12/14 71.5 0.24 0.34
ESRX 140912P00072000 P 09/12/14 72.0 0.31 0.37
ESRX 140912P00072500 P 09/12/14 72.5 0.39 0.53
ESRX 140912P00073000 P 09/12/14 73.0 0.51 0.58
ESRX 140912P00073500 P 09/12/14 73.5 0.66 0.80
ESRX 140912P00074000 P 09/12/14 74.0 0.81 0.94
ESRX 140912P00074500 P 09/12/14 74.5 1.02 1.17
ESRX 140912P00075000 P 09/12/14 75.0 1.26 1.48
ESRX 140912P00076000 P 09/12/14 76.0 1.93 2.29
ESRX 140912P00077000 P 09/12/14 77.0 2.64 3.35
ESRX 140912P00078000 P 09/12/14 78.0 3.55 4.35
ESRX 140912P00079000 P 09/12/14 79.0 4.45 5.30
ESRX 140912P00080000 P 09/12/14 80.0 5.50 6.15
ESRX 140912P00081000 P 09/12/14 81.0 6.50 7.25
ESRX 140912P00082000 P 09/12/14 82.0 7.45 8.25
ESRX 140920C00047500 C 09/20/14 47.5 25.95 27.20
ESRX 140920C00050000 C 09/20/14 50.0 23.50 24.65
ESRX 140920C00055000 C 09/20/14 55.0 18.60 19.60
ESRX 140920C00057500 C 09/20/14 57.5 16.30 17.15
ESRX 140920C00060000 C 09/20/14 60.0 13.65 14.65
ESRX 140920C00062500 C 09/20/14 62.5 11.15 12.15
ESRX 140920C00065000 C 09/20/14 65.0 8.95 9.60
ESRX 140920C00065500 C 09/20/14 65.5 8.30 9.10
ESRX 140920C00066000 C 09/20/14 66.0 8.00 8.60
ESRX 140920C00066500 C 09/20/14 66.5 7.30 8.10
ESRX 140920C00067000 C 09/20/14 67.0 6.85 7.65
ESRX 140920C00067500 C 09/20/14 67.5 6.50 7.15
ESRX 140920C00068000 C 09/20/14 68.0 5.85 6.65
ESRX 140920C00068500 C 09/20/14 68.5 5.40 6.20
ESRX 140920C00069000 C 09/20/14 69.0 4.95 5.70
ESRX 140920C00069500 C 09/20/14 69.5 4.55 5.25
ESRX 140920C00070000 C 09/20/14 70.0 4.50 4.75
ESRX 140920C00070500 C 09/20/14 70.5 4.05 4.30
ESRX 140920C00071000 C 09/20/14 71.0 3.60 3.85
ESRX 140920C00071500 C 09/20/14 71.5 3.15 3.40
ESRX 140920C00072000 C 09/20/14 72.0 2.72 2.97
ESRX 140920C00072500 C 09/20/14 72.5 2.34 2.58
ESRX 140920C00073000 C 09/20/14 73.0 2.05 2.20
ESRX 140920C00073500 C 09/20/14 73.5 1.71 1.84
ESRX 140920C00074000 C 09/20/14 74.0 1.41 1.54
ESRX 140920C00074500 C 09/20/14 74.5 1.15 1.25
ESRX 140920C00075000 C 09/20/14 75.0 0.98 1.01
ESRX 140920C00076000 C 09/20/14 76.0 0.51 0.60
ESRX 140920C00077500 C 09/20/14 77.5 0.23 0.27
ESRX 140920C00079000 C 09/20/14 79.0 0.05 0.11
ESRX 140920C00080000 C 09/20/14 80.0 0.03 0.08
ESRX 140920C00081000 C 09/20/14 81.0 0.01 0.06
ESRX 140920C00082500 C 09/20/14 82.5 0.00 0.05
ESRX 140920C00084000 C 09/20/14 84.0 0.00 0.04
ESRX 140920C00085000 C 09/20/14 85.0 0.00 0.04
ESRX 140920C00086000 C 09/20/14 86.0 0.00 0.04
ESRX 140920C00089000 C 09/20/14 89.0 0.00 0.03
ESRX 140920C00090000 C 09/20/14 90.0 0.00 0.03
ESRX 140920C00091000 C 09/20/14 91.0 0.00 0.03
ESRX 140920P00047500 P 09/20/14 47.5 0.00 0.03
ESRX 140920P00050000 P 09/20/14 50.0 0.00 0.03
ESRX 140920P00055000 P 09/20/14 55.0 0.00 0.05
ESRX 140920P00057500 P 09/20/14 57.5 0.01 0.06
ESRX 140920P00060000 P 09/20/14 60.0 0.02 0.08
ESRX 140920P00062500 P 09/20/14 62.5 0.05 0.10
ESRX 140920P00065000 P 09/20/14 65.0 0.05 0.12
ESRX 140920P00065500 P 09/20/14 65.5 0.06 0.12
ESRX 140920P00066000 P 09/20/14 66.0 0.07 0.13
ESRX 140920P00066500 P 09/20/14 66.5 0.08 0.14
ESRX 140920P00067000 P 09/20/14 67.0 0.09 0.15
ESRX 140920P00067500 P 09/20/14 67.5 0.10 0.16
ESRX 140920P00068000 P 09/20/14 68.0 0.12 0.18
ESRX 140920P00068500 P 09/20/14 68.5 0.13 0.19
ESRX 140920P00069000 P 09/20/14 69.0 0.15 0.21
ESRX 140920P00069500 P 09/20/14 69.5 0.18 0.24
ESRX 140920P00070000 P 09/20/14 70.0 0.21 0.25
ESRX 140920P00070500 P 09/20/14 70.5 0.26 0.31
ESRX 140920P00071000 P 09/20/14 71.0 0.31 0.36
ESRX 140920P00071500 P 09/20/14 71.5 0.38 0.43
ESRX 140920P00072000 P 09/20/14 72.0 0.45 0.50
ESRX 140920P00072500 P 09/20/14 72.5 0.56 0.62
ESRX 140920P00073000 P 09/20/14 73.0 0.68 0.75
ESRX 140920P00073500 P 09/20/14 73.5 0.83 0.88
ESRX 140920P00074000 P 09/20/14 74.0 1.01 1.08
ESRX 140920P00074500 P 09/20/14 74.5 1.23 1.30
ESRX 140920P00075000 P 09/20/14 75.0 1.49 1.56
ESRX 140920P00076000 P 09/20/14 76.0 2.09 2.17
ESRX 140920P00077500 P 09/20/14 77.5 3.25 3.45
ESRX 140920P00079000 P 09/20/14 79.0 4.60 4.95
ESRX 140920P00080000 P 09/20/14 80.0 5.55 6.15
ESRX 140920P00081000 P 09/20/14 81.0 6.50 7.30
ESRX 140920P00082500 P 09/20/14 82.5 8.00 8.80
ESRX 140920P00084000 P 09/20/14 84.0 9.50 10.30
ESRX 140920P00085000 P 09/20/14 85.0 10.40 11.45
ESRX 140920P00086000 P 09/20/14 86.0 11.40 12.45
ESRX 140920P00089000 P 09/20/14 89.0 14.40 15.45
ESRX 140920P00090000 P 09/20/14 90.0 15.40 16.45
ESRX 140920P00091000 P 09/20/14 91.0 16.40 17.45
ESRX 140926C00062000 C 09/26/14 62.0 11.65 12.75
ESRX 140926C00063000 C 09/26/14 63.0 10.65 11.70
ESRX 140926C00063500 C 09/26/14 63.5 10.30 11.20
ESRX 140926C00064000 C 09/26/14 64.0 9.80 10.80
ESRX 140926C00064500 C 09/26/14 64.5 9.30 10.15
ESRX 140926C00065000 C 09/26/14 65.0 8.80 9.70
ESRX 140926C00065500 C 09/26/14 65.5 8.35 9.15
ESRX 140926C00066000 C 09/26/14 66.0 7.85 8.70
ESRX 140926C00066500 C 09/26/14 66.5 7.40 8.20
ESRX 140926C00067000 C 09/26/14 67.0 7.00 7.70
ESRX 140926C00067500 C 09/26/14 67.5 6.40 7.20
ESRX 140926C00068000 C 09/26/14 68.0 5.90 6.80
ESRX 140926C00068500 C 09/26/14 68.5 5.50 6.25
ESRX 140926C00069000 C 09/26/14 69.0 5.05 5.80
ESRX 140926C00069500 C 09/26/14 69.5 5.05 5.30
ESRX 140926C00070000 C 09/26/14 70.0 4.60 4.85
ESRX 140926C00070500 C 09/26/14 70.5 4.15 4.40
ESRX 140926C00071000 C 09/26/14 71.0 3.70 3.95
ESRX 140926C00071500 C 09/26/14 71.5 3.25 3.55
ESRX 140926C00072000 C 09/26/14 72.0 2.84 3.10
ESRX 140926C00072500 C 09/26/14 72.5 2.48 2.74
ESRX 140926C00073000 C 09/26/14 73.0 2.11 2.38
ESRX 140926C00073500 C 09/26/14 73.5 1.83 2.04
ESRX 140926C00074000 C 09/26/14 74.0 1.48 1.72
ESRX 140926C00074500 C 09/26/14 74.5 1.32 1.43
ESRX 140926C00075000 C 09/26/14 75.0 0.99 1.18
ESRX 140926C00076000 C 09/26/14 76.0 0.68 0.76
ESRX 140926C00077000 C 09/26/14 77.0 0.41 0.46
ESRX 140926C00078000 C 09/26/14 78.0 0.15 0.29
ESRX 140926C00079000 C 09/26/14 79.0 0.13 0.17
ESRX 140926C00080000 C 09/26/14 80.0 0.03 0.13
ESRX 140926P00062000 P 09/26/14 62.0 0.04 0.11
ESRX 140926P00063000 P 09/26/14 63.0 0.06 0.12
ESRX 140926P00063500 P 09/26/14 63.5 0.06 0.13
ESRX 140926P00064000 P 09/26/14 64.0 0.07 0.14
ESRX 140926P00064500 P 09/26/14 64.5 0.08 0.14
ESRX 140926P00065000 P 09/26/14 65.0 0.08 0.15
ESRX 140926P00065500 P 09/26/14 65.5 0.09 0.15
ESRX 140926P00066000 P 09/26/14 66.0 0.10 0.17
ESRX 140926P00066500 P 09/26/14 66.5 0.11 0.17
ESRX 140926P00067000 P 09/26/14 67.0 0.12 0.19
ESRX 140926P00067500 P 09/26/14 67.5 0.14 0.21
ESRX 140926P00068000 P 09/26/14 68.0 0.15 0.24
ESRX 140926P00068500 P 09/26/14 68.5 0.18 0.26
ESRX 140926P00069000 P 09/26/14 69.0 0.20 0.28
ESRX 140926P00069500 P 09/26/14 69.5 0.24 0.33
ESRX 140926P00070000 P 09/26/14 70.0 0.28 0.40
ESRX 140926P00070500 P 09/26/14 70.5 0.33 0.45
ESRX 140926P00071000 P 09/26/14 71.0 0.39 0.53
ESRX 140926P00071500 P 09/26/14 71.5 0.46 0.62
ESRX 140926P00072000 P 09/26/14 72.0 0.55 0.74
ESRX 140926P00072500 P 09/26/14 72.5 0.67 0.73
ESRX 140926P00073000 P 09/26/14 73.0 0.80 0.86
ESRX 140926P00073500 P 09/26/14 73.5 0.96 1.18
ESRX 140926P00074000 P 09/26/14 74.0 1.12 1.28
ESRX 140926P00074500 P 09/26/14 74.5 1.36 1.52
ESRX 140926P00075000 P 09/26/14 75.0 1.60 1.88
ESRX 140926P00076000 P 09/26/14 76.0 2.18 2.47
ESRX 140926P00077000 P 09/26/14 77.0 2.89 3.15
ESRX 140926P00078000 P 09/26/14 78.0 3.70 3.95
ESRX 140926P00079000 P 09/26/14 79.0 4.60 4.95
ESRX 140926P00080000 P 09/26/14 80.0 5.55 6.35
ESRX 141018C00050000 C 10/18/14 50.0 23.55 24.80
ESRX 141018C00055000 C 10/18/14 55.0 18.65 19.75
ESRX 141018C00057500 C 10/18/14 57.5 16.35 17.40
ESRX 141018C00060000 C 10/18/14 60.0 13.70 14.75
ESRX 141018C00062500 C 10/18/14 62.5 11.20 12.25
ESRX 141018C00065000 C 10/18/14 65.0 8.95 9.75
ESRX 141018C00067500 C 10/18/14 67.5 6.60 7.35
ESRX 141018C00070000 C 10/18/14 70.0 4.85 5.10
ESRX 141018C00072500 C 10/18/14 72.5 3.00 3.10
ESRX 141018C00075000 C 10/18/14 75.0 1.50 1.56
ESRX 141018C00077500 C 10/18/14 77.5 0.60 0.65
ESRX 141018C00080000 C 10/18/14 80.0 0.17 0.22
ESRX 141018C00082500 C 10/18/14 82.5 0.05 0.09
ESRX 141018C00085000 C 10/18/14 85.0 0.01 0.05
ESRX 141018C00090000 C 10/18/14 90.0 0.00 0.04
ESRX 141018P00050000 P 10/18/14 50.0 0.02 0.06
ESRX 141018P00055000 P 10/18/14 55.0 0.03 0.09
ESRX 141018P00057500 P 10/18/14 57.5 0.04 0.12
ESRX 141018P00060000 P 10/18/14 60.0 0.06 0.15
ESRX 141018P00062500 P 10/18/14 62.5 0.09 0.17
ESRX 141018P00065000 P 10/18/14 65.0 0.14 0.23
ESRX 141018P00067500 P 10/18/14 67.5 0.28 0.35
ESRX 141018P00070000 P 10/18/14 70.0 0.52 0.56
ESRX 141018P00072500 P 10/18/14 72.5 1.02 1.15
ESRX 141018P00075000 P 10/18/14 75.0 2.01 2.16
ESRX 141018P00077500 P 10/18/14 77.5 3.60 3.75
ESRX 141018P00080000 P 10/18/14 80.0 5.65 6.45
ESRX 141018P00082500 P 10/18/14 82.5 8.00 8.85
ESRX 141018P00085000 P 10/18/14 85.0 10.40 11.45
ESRX 141018P00090000 P 10/18/14 90.0 15.15 16.45
ESRX 141122C00045000 C 11/22/14 45.0 28.55 30.15
ESRX 141122C00047500 C 11/22/14 47.5 26.10 27.35
ESRX 141122C00050000 C 11/22/14 50.0 23.60 25.00
ESRX 141122C00055000 C 11/22/14 55.0 18.75 19.80
ESRX 141122C00057500 C 11/22/14 57.5 16.30 17.35
ESRX 141122C00060000 C 11/22/14 60.0 13.90 14.85
ESRX 141122C00062500 C 11/22/14 62.5 11.50 12.55
ESRX 141122C00065000 C 11/22/14 65.0 9.40 10.10
ESRX 141122C00067500 C 11/22/14 67.5 7.55 7.90
ESRX 141122C00070000 C 11/22/14 70.0 5.65 5.85
ESRX 141122C00072500 C 11/22/14 72.5 3.90 4.10
ESRX 141122C00075000 C 11/22/14 75.0 2.54 2.65
ESRX 141122C00077500 C 11/22/14 77.5 1.53 1.60
ESRX 141122C00080000 C 11/22/14 80.0 0.84 0.89
ESRX 141122C00082500 C 11/22/14 82.5 0.43 0.48
ESRX 141122C00085000 C 11/22/14 85.0 0.17 0.25
ESRX 141122C00090000 C 11/22/14 90.0 0.03 0.08
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.06
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.04
ESRX 141122P00045000 P 11/22/14 45.0 0.04 0.08
ESRX 141122P00047500 P 11/22/14 47.5 0.05 0.10
ESRX 141122P00050000 P 11/22/14 50.0 0.07 0.13
ESRX 141122P00055000 P 11/22/14 55.0 0.12 0.19
ESRX 141122P00057500 P 11/22/14 57.5 0.18 0.21
ESRX 141122P00060000 P 11/22/14 60.0 0.24 0.28
ESRX 141122P00062500 P 11/22/14 62.5 0.35 0.38
ESRX 141122P00065000 P 11/22/14 65.0 0.52 0.56
ESRX 141122P00067500 P 11/22/14 67.5 0.81 0.85
ESRX 141122P00070000 P 11/22/14 70.0 1.29 1.31
ESRX 141122P00072500 P 11/22/14 72.5 2.00 2.04
ESRX 141122P00075000 P 11/22/14 75.0 3.05 3.15
ESRX 141122P00077500 P 11/22/14 77.5 4.50 4.60
ESRX 141122P00080000 P 11/22/14 80.0 6.30 6.40
ESRX 141122P00082500 P 11/22/14 82.5 8.40 8.65
ESRX 141122P00085000 P 11/22/14 85.0 10.65 11.45
ESRX 141122P00090000 P 11/22/14 90.0 15.45 16.50
ESRX 141122P00095000 P 11/22/14 95.0 20.35 21.55
ESRX 141122P00100000 P 11/22/14 100.0 25.30 26.55
ESRX 150117C00027500 C 01/17/15 27.5 46.05 47.30
ESRX 150117C00030000 C 01/17/15 30.0 43.55 44.80
ESRX 150117C00032500 C 01/17/15 32.5 41.05 42.25
ESRX 150117C00035000 C 01/17/15 35.0 38.60 40.05
ESRX 150117C00037500 C 01/17/15 37.5 36.10 37.30
ESRX 150117C00040000 C 01/17/15 40.0 33.65 35.05
ESRX 150117C00042500 C 01/17/15 42.5 31.15 32.30
ESRX 150117C00045000 C 01/17/15 45.0 28.80 29.95
ESRX 150117C00047500 C 01/17/15 47.5 26.20 27.35
ESRX 150117C00050000 C 01/17/15 50.0 23.75 24.90
ESRX 150117C00052500 C 01/17/15 52.5 21.30 22.45
ESRX 150117C00055000 C 01/17/15 55.0 18.95 19.95
ESRX 150117C00057500 C 01/17/15 57.5 16.55 17.45
ESRX 150117C00060000 C 01/17/15 60.0 14.50 15.10
ESRX 150117C00062500 C 01/17/15 62.5 12.00 12.75
ESRX 150117C00065000 C 01/17/15 65.0 10.20 10.55
ESRX 150117C00067500 C 01/17/15 67.5 8.10 8.45
ESRX 150117C00070000 C 01/17/15 70.0 6.40 6.55
ESRX 150117C00072500 C 01/17/15 72.5 4.75 4.85
ESRX 150117C00075000 C 01/17/15 75.0 3.35 3.45
ESRX 150117C00077500 C 01/17/15 77.5 2.24 2.31
ESRX 150117C00080000 C 01/17/15 80.0 1.42 1.48
ESRX 150117C00082500 C 01/17/15 82.5 0.84 0.91
ESRX 150117C00085000 C 01/17/15 85.0 0.47 0.55
ESRX 150117C00087500 C 01/17/15 87.5 0.24 0.32
ESRX 150117C00090000 C 01/17/15 90.0 0.11 0.20
ESRX 150117C00095000 C 01/17/15 95.0 0.02 0.09
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.07
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.05
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.04
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.04
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.04
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.05
ESRX 150117P00035000 P 01/17/15 35.0 0.01 0.06
ESRX 150117P00037500 P 01/17/15 37.5 0.05 0.08
ESRX 150117P00040000 P 01/17/15 40.0 0.04 0.10
ESRX 150117P00042500 P 01/17/15 42.5 0.06 0.12
ESRX 150117P00045000 P 01/17/15 45.0 0.07 0.15
ESRX 150117P00047500 P 01/17/15 47.5 0.08 0.18
ESRX 150117P00050000 P 01/17/15 50.0 0.14 0.22
ESRX 150117P00052500 P 01/17/15 52.5 0.17 0.27
ESRX 150117P00055000 P 01/17/15 55.0 0.23 0.33
ESRX 150117P00057500 P 01/17/15 57.5 0.35 0.41
ESRX 150117P00060000 P 01/17/15 60.0 0.44 0.54
ESRX 150117P00062500 P 01/17/15 62.5 0.64 0.72
ESRX 150117P00065000 P 01/17/15 65.0 0.90 1.00
ESRX 150117P00067500 P 01/17/15 67.5 1.35 1.40
ESRX 150117P00070000 P 01/17/15 70.0 1.91 1.97
ESRX 150117P00072500 P 01/17/15 72.5 2.72 2.78
ESRX 150117P00075000 P 01/17/15 75.0 3.80 3.90
ESRX 150117P00077500 P 01/17/15 77.5 5.15 5.30
ESRX 150117P00080000 P 01/17/15 80.0 6.85 7.00
ESRX 150117P00082500 P 01/17/15 82.5 8.80 8.95
ESRX 150117P00085000 P 01/17/15 85.0 10.90 11.25
ESRX 150117P00087500 P 01/17/15 87.5 13.15 14.15
ESRX 150117P00090000 P 01/17/15 90.0 15.55 16.50
ESRX 150117P00095000 P 01/17/15 95.0 20.35 21.55
ESRX 150117P00100000 P 01/17/15 100.0 25.30 26.55
ESRX 150117P00105000 P 01/17/15 105.0 30.30 31.55
ESRX 150117P00110000 P 01/17/15 110.0 35.30 36.55
ESRX 150117P00115000 P 01/17/15 115.0 40.30 41.55
ESRX 150220C00035000 C 02/20/15 35.0 38.40 39.80
ESRX 150220C00037500 C 02/20/15 37.5 35.90 38.50
ESRX 150220C00040000 C 02/20/15 40.0 32.45 36.05
ESRX 150220C00042500 C 02/20/15 42.5 30.60 32.45
ESRX 150220C00045000 C 02/20/15 45.0 28.25 30.00
ESRX 150220C00047500 C 02/20/15 47.5 26.05 27.55
ESRX 150220C00050000 C 02/20/15 50.0 22.65 25.05
ESRX 150220C00055000 C 02/20/15 55.0 19.15 20.05
ESRX 150220C00057500 C 02/20/15 57.5 16.75 17.75
ESRX 150220C00060000 C 02/20/15 60.0 14.50 15.45
ESRX 150220C00062500 C 02/20/15 62.5 12.70 13.15
ESRX 150220C00065000 C 02/20/15 65.0 10.55 11.00
ESRX 150220C00067500 C 02/20/15 67.5 8.65 9.00
ESRX 150220C00070000 C 02/20/15 70.0 7.00 7.15
ESRX 150220C00072500 C 02/20/15 72.5 5.40 5.55
ESRX 150220C00075000 C 02/20/15 75.0 4.05 4.15
ESRX 150220C00077500 C 02/20/15 77.5 2.91 3.05
ESRX 150220C00080000 C 02/20/15 80.0 2.01 2.12
ESRX 150220C00082500 C 02/20/15 82.5 1.35 1.45
ESRX 150220C00085000 C 02/20/15 85.0 0.87 0.98
ESRX 150220C00090000 C 02/20/15 90.0 0.32 0.44
ESRX 150220C00095000 C 02/20/15 95.0 0.10 0.18
ESRX 150220C00100000 C 02/20/15 100.0 0.03 0.09
ESRX 150220P00035000 P 02/20/15 35.0 0.03 0.09
ESRX 150220P00037500 P 02/20/15 37.5 0.05 0.11
ESRX 150220P00040000 P 02/20/15 40.0 0.07 0.13
ESRX 150220P00042500 P 02/20/15 42.5 0.08 0.16
ESRX 150220P00045000 P 02/20/15 45.0 0.09 0.20
ESRX 150220P00047500 P 02/20/15 47.5 0.14 0.24
ESRX 150220P00050000 P 02/20/15 50.0 0.19 0.30
ESRX 150220P00055000 P 02/20/15 55.0 0.36 0.45
ESRX 150220P00057500 P 02/20/15 57.5 0.50 0.59
ESRX 150220P00060000 P 02/20/15 60.0 0.65 0.77
ESRX 150220P00062500 P 02/20/15 62.5 0.93 1.03
ESRX 150220P00065000 P 02/20/15 65.0 1.29 1.39
ESRX 150220P00067500 P 02/20/15 67.5 1.76 1.89
ESRX 150220P00070000 P 02/20/15 70.0 2.44 2.54
ESRX 150220P00072500 P 02/20/15 72.5 3.30 3.45
ESRX 150220P00075000 P 02/20/15 75.0 4.45 4.55
ESRX 150220P00077500 P 02/20/15 77.5 5.80 5.95
ESRX 150220P00080000 P 02/20/15 80.0 7.40 7.55
ESRX 150220P00082500 P 02/20/15 82.5 9.25 9.40
ESRX 150220P00085000 P 02/20/15 85.0 11.25 11.60
ESRX 150220P00090000 P 02/20/15 90.0 15.70 16.70
ESRX 150220P00095000 P 02/20/15 95.0 20.10 21.60
ESRX 150220P00100000 P 02/20/15 100.0 24.80 26.80
ESRX 160115C00035000 C 01/15/16 35.0 37.60 42.00
ESRX 160115C00037500 C 01/15/16 37.5 35.50 38.95
ESRX 160115C00040000 C 01/15/16 40.0 33.45 37.30
ESRX 160115C00042500 C 01/15/16 42.5 31.75 34.55
ESRX 160115C00045000 C 01/15/16 45.0 29.40 31.70
ESRX 160115C00047500 C 01/15/16 47.5 27.10 29.30
ESRX 160115C00050000 C 01/15/16 50.0 24.65 27.40
ESRX 160115C00055000 C 01/15/16 55.0 21.30 22.05
ESRX 160115C00057500 C 01/15/16 57.5 19.25 20.00
ESRX 160115C00060000 C 01/15/16 60.0 17.30 17.95
ESRX 160115C00062500 C 01/15/16 62.5 15.45 16.10
ESRX 160115C00065000 C 01/15/16 65.0 13.75 14.40
ESRX 160115C00067500 C 01/15/16 67.5 12.35 12.50
ESRX 160115C00070000 C 01/15/16 70.0 10.75 11.10
ESRX 160115C00072500 C 01/15/16 72.5 9.35 9.55
ESRX 160115C00075000 C 01/15/16 75.0 8.05 8.25
ESRX 160115C00077500 C 01/15/16 77.5 6.95 7.05
ESRX 160115C00080000 C 01/15/16 80.0 5.85 6.00
ESRX 160115C00082500 C 01/15/16 82.5 4.95 5.10
ESRX 160115C00085000 C 01/15/16 85.0 4.15 4.30
ESRX 160115C00087500 C 01/15/16 87.5 3.45 3.60
ESRX 160115C00090000 C 01/15/16 90.0 2.86 2.99
ESRX 160115C00095000 C 01/15/16 95.0 1.94 2.06
ESRX 160115C00100000 C 01/15/16 100.0 1.29 1.43
ESRX 160115C00105000 C 01/15/16 105.0 0.86 0.97
ESRX 160115C00110000 C 01/15/16 110.0 0.56 0.66
ESRX 160115C00115000 C 01/15/16 115.0 0.37 0.46
ESRX 160115P00035000 P 01/15/16 35.0 0.25 0.40
ESRX 160115P00037500 P 01/15/16 37.5 0.34 0.49
ESRX 160115P00040000 P 01/15/16 40.0 0.44 0.60
ESRX 160115P00042500 P 01/15/16 42.5 0.57 0.75
ESRX 160115P00045000 P 01/15/16 45.0 0.76 0.91
ESRX 160115P00047500 P 01/15/16 47.5 0.93 1.10
ESRX 160115P00050000 P 01/15/16 50.0 1.17 1.36
ESRX 160115P00055000 P 01/15/16 55.0 1.89 2.04
ESRX 160115P00057500 P 01/15/16 57.5 2.31 2.47
ESRX 160115P00060000 P 01/15/16 60.0 2.81 2.99
ESRX 160115P00062500 P 01/15/16 62.5 3.40 3.75
ESRX 160115P00065000 P 01/15/16 65.0 4.10 4.50
ESRX 160115P00067500 P 01/15/16 67.5 4.90 5.10
ESRX 160115P00070000 P 01/15/16 70.0 5.85 6.05
ESRX 160115P00072500 P 01/15/16 72.5 6.90 7.00
ESRX 160115P00075000 P 01/15/16 75.0 8.10 8.20
ESRX 160115P00077500 P 01/15/16 77.5 9.45 9.50
ESRX 160115P00080000 P 01/15/16 80.0 10.85 10.95
ESRX 160115P00082500 P 01/15/16 82.5 12.45 12.55
ESRX 160115P00085000 P 01/15/16 85.0 14.15 14.25
ESRX 160115P00087500 P 01/15/16 87.5 15.95 16.05
ESRX 160115P00090000 P 01/15/16 90.0 17.85 17.95
ESRX 160115P00095000 P 01/15/16 95.0 21.90 22.45
ESRX 160115P00100000 P 01/15/16 100.0 26.30 26.75
ESRX 160115P00105000 P 01/15/16 105.0 30.45 32.45
ESRX 160115P00110000 P 01/15/16 110.0 35.10 37.10
ESRX 160115P00115000 P 01/15/16 115.0 40.10 42.10

OPRA data is delayed 15 minutes.