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 (2016-06-17)Premium Content

Express Scripts Holding Company (ESRX)
As of Jun 29 2016 1:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160701C00060000 C 07/01/16 60.0 13.75 17.60
ESRX 160701C00063000 C 07/01/16 63.0 10.80 14.60
ESRX 160701C00064000 C 07/01/16 64.0 9.75 13.60
ESRX 160701C00065000 C 07/01/16 65.0 9.05 12.60
ESRX 160701C00065500 C 07/01/16 65.5 8.55 10.75
ESRX 160701C00066000 C 07/01/16 66.0 7.70 11.30
ESRX 160701C00066500 C 07/01/16 66.5 7.50 9.85
ESRX 160701C00067000 C 07/01/16 67.0 6.80 9.75
ESRX 160701C00067500 C 07/01/16 67.5 6.35 9.35
ESRX 160701C00068000 C 07/01/16 68.0 5.85 8.60
ESRX 160701C00068500 C 07/01/16 68.5 5.25 8.50
ESRX 160701C00069000 C 07/01/16 69.0 4.75 7.80
ESRX 160701C00069500 C 07/01/16 69.5 4.30 7.25
ESRX 160701C00070000 C 07/01/16 70.0 4.10 5.95
ESRX 160701C00070500 C 07/01/16 70.5 3.55 5.80
ESRX 160701C00071000 C 07/01/16 71.0 3.10 5.45
ESRX 160701C00071500 C 07/01/16 71.5 2.80 4.70
ESRX 160701C00072000 C 07/01/16 72.0 3.05 4.20
ESRX 160701C00072500 C 07/01/16 72.5 2.84 3.70
ESRX 160701C00073000 C 07/01/16 73.0 2.77 3.00
ESRX 160701C00073500 C 07/01/16 73.5 2.29 2.56
ESRX 160701C00074000 C 07/01/16 74.0 1.90 1.97
ESRX 160701C00074500 C 07/01/16 74.5 1.45 1.54
ESRX 160701C00075000 C 07/01/16 75.0 1.04 1.10
ESRX 160701C00075500 C 07/01/16 75.5 0.69 0.75
ESRX 160701C00076000 C 07/01/16 76.0 0.40 0.47
ESRX 160701C00076500 C 07/01/16 76.5 0.18 0.26
ESRX 160701C00077000 C 07/01/16 77.0 0.07 0.12
ESRX 160701C00077500 C 07/01/16 77.5 0.02 0.06
ESRX 160701C00078000 C 07/01/16 78.0 0.00 0.03
ESRX 160701C00078500 C 07/01/16 78.5 0.00 0.25
ESRX 160701C00079000 C 07/01/16 79.0 0.01 0.19
ESRX 160701C00079500 C 07/01/16 79.5 0.00 0.14
ESRX 160701C00080000 C 07/01/16 80.0 0.00 0.34
ESRX 160701C00080500 C 07/01/16 80.5 0.00 0.49
ESRX 160701C00081000 C 07/01/16 81.0 0.00 0.49
ESRX 160701C00081500 C 07/01/16 81.5 0.00 0.48
ESRX 160701C00082000 C 07/01/16 82.0 0.00 0.50
ESRX 160701C00083000 C 07/01/16 83.0 0.00 0.50
ESRX 160701C00084000 C 07/01/16 84.0 0.00 0.50
ESRX 160701C00085000 C 07/01/16 85.0 0.00 0.50
ESRX 160701C00086000 C 07/01/16 86.0 0.00 0.50
ESRX 160701C00087000 C 07/01/16 87.0 0.00 0.50
ESRX 160701C00087500 C 07/01/16 87.5 0.00 1.71
ESRX 160701C00088000 C 07/01/16 88.0 0.00 0.51
ESRX 160701P00060000 P 07/01/16 60.0 0.00 0.19
ESRX 160701P00063000 P 07/01/16 63.0 0.00 0.50
ESRX 160701P00064000 P 07/01/16 64.0 0.00 0.50
ESRX 160701P00065000 P 07/01/16 65.0 0.00 0.51
ESRX 160701P00065500 P 07/01/16 65.5 0.00 0.50
ESRX 160701P00066000 P 07/01/16 66.0 0.00 0.51
ESRX 160701P00066500 P 07/01/16 66.5 0.00 0.50
ESRX 160701P00067000 P 07/01/16 67.0 0.00 0.51
ESRX 160701P00067500 P 07/01/16 67.5 0.00 0.11
ESRX 160701P00068000 P 07/01/16 68.0 0.00 0.13
ESRX 160701P00068500 P 07/01/16 68.5 0.00 0.34
ESRX 160701P00069000 P 07/01/16 69.0 0.00 0.15
ESRX 160701P00069500 P 07/01/16 69.5 0.00 0.02
ESRX 160701P00070000 P 07/01/16 70.0 0.00 0.20
ESRX 160701P00070500 P 07/01/16 70.5 0.00 0.03
ESRX 160701P00071000 P 07/01/16 71.0 0.00 0.03
ESRX 160701P00071500 P 07/01/16 71.5 0.01 0.03
ESRX 160701P00072000 P 07/01/16 72.0 0.01 0.03
ESRX 160701P00072500 P 07/01/16 72.5 0.01 0.04
ESRX 160701P00073000 P 07/01/16 73.0 0.02 0.05
ESRX 160701P00073500 P 07/01/16 73.5 0.03 0.06
ESRX 160701P00074000 P 07/01/16 74.0 0.06 0.10
ESRX 160701P00074500 P 07/01/16 74.5 0.11 0.16
ESRX 160701P00075000 P 07/01/16 75.0 0.19 0.25
ESRX 160701P00075500 P 07/01/16 75.5 0.32 0.40
ESRX 160701P00076000 P 07/01/16 76.0 0.52 0.63
ESRX 160701P00076500 P 07/01/16 76.5 0.80 0.91
ESRX 160701P00077000 P 07/01/16 77.0 1.17 1.29
ESRX 160701P00077500 P 07/01/16 77.5 1.59 1.78
ESRX 160701P00078000 P 07/01/16 78.0 1.94 2.24
ESRX 160701P00078500 P 07/01/16 78.5 2.56 2.72
ESRX 160701P00079000 P 07/01/16 79.0 2.71 3.30
ESRX 160701P00079500 P 07/01/16 79.5 3.30 3.90
ESRX 160701P00080000 P 07/01/16 80.0 3.40 4.50
ESRX 160701P00080500 P 07/01/16 80.5 3.75 5.00
ESRX 160701P00081000 P 07/01/16 81.0 3.90 5.50
ESRX 160701P00081500 P 07/01/16 81.5 4.80 6.00
ESRX 160701P00082000 P 07/01/16 82.0 4.90 6.50
ESRX 160701P00083000 P 07/01/16 83.0 6.15 7.50
ESRX 160701P00084000 P 07/01/16 84.0 6.95 8.50
ESRX 160701P00085000 P 07/01/16 85.0 8.05 9.75
ESRX 160701P00086000 P 07/01/16 86.0 8.40 10.55
ESRX 160701P00087000 P 07/01/16 87.0 9.35 11.30
ESRX 160701P00087500 P 07/01/16 87.5 9.80 13.60
ESRX 160701P00088000 P 07/01/16 88.0 10.35 13.75
ESRX 160708C00060000 C 07/08/16 60.0 13.85 17.60
ESRX 160708C00061000 C 07/08/16 61.0 12.85 16.65
ESRX 160708C00062000 C 07/08/16 62.0 11.85 15.65
ESRX 160708C00063000 C 07/08/16 63.0 10.85 14.65
ESRX 160708C00064000 C 07/08/16 64.0 9.70 13.00
ESRX 160708C00065000 C 07/08/16 65.0 8.75 11.80
ESRX 160708C00065500 C 07/08/16 65.5 8.55 11.25
ESRX 160708C00066000 C 07/08/16 66.0 8.00 10.50
ESRX 160708C00066500 C 07/08/16 66.5 7.20 9.85
ESRX 160708C00067000 C 07/08/16 67.0 6.90 9.30
ESRX 160708C00067500 C 07/08/16 67.5 6.45 9.05
ESRX 160708C00068000 C 07/08/16 68.0 6.00 8.65
ESRX 160708C00068500 C 07/08/16 68.5 5.50 7.85
ESRX 160708C00069000 C 07/08/16 69.0 5.00 7.40
ESRX 160708C00069500 C 07/08/16 69.5 4.45 6.85
ESRX 160708C00070000 C 07/08/16 70.0 4.00 6.35
ESRX 160708C00070500 C 07/08/16 70.5 3.55 5.80
ESRX 160708C00071000 C 07/08/16 71.0 3.15 5.40
ESRX 160708C00071500 C 07/08/16 71.5 2.83 4.95
ESRX 160708C00072000 C 07/08/16 72.0 2.39 4.40
ESRX 160708C00072500 C 07/08/16 72.5 2.95 3.90
ESRX 160708C00073000 C 07/08/16 73.0 2.98 3.35
ESRX 160708C00073500 C 07/08/16 73.5 2.46 2.93
ESRX 160708C00074000 C 07/08/16 74.0 2.02 2.46
ESRX 160708C00074500 C 07/08/16 74.5 1.74 1.90
ESRX 160708C00075000 C 07/08/16 75.0 1.40 1.49
ESRX 160708C00075500 C 07/08/16 75.5 1.06 1.17
ESRX 160708C00076000 C 07/08/16 76.0 0.78 0.92
ESRX 160708C00076500 C 07/08/16 76.5 0.55 0.67
ESRX 160708C00077000 C 07/08/16 77.0 0.33 0.47
ESRX 160708C00077500 C 07/08/16 77.5 0.23 0.34
ESRX 160708C00078000 C 07/08/16 78.0 0.12 0.26
ESRX 160708C00078500 C 07/08/16 78.5 0.00 0.49
ESRX 160708C00079000 C 07/08/16 79.0 0.00 0.50
ESRX 160708C00079500 C 07/08/16 79.5 0.00 0.50
ESRX 160708C00080000 C 07/08/16 80.0 0.00 0.50
ESRX 160708C00080500 C 07/08/16 80.5 0.00 0.50
ESRX 160708C00081000 C 07/08/16 81.0 0.00 0.50
ESRX 160708C00081500 C 07/08/16 81.5 0.00 0.50
ESRX 160708C00082000 C 07/08/16 82.0 0.00 0.50
ESRX 160708C00082500 C 07/08/16 82.5 0.00 0.50
ESRX 160708C00083000 C 07/08/16 83.0 0.00 0.50
ESRX 160708C00084000 C 07/08/16 84.0 0.00 0.50
ESRX 160708C00085000 C 07/08/16 85.0 0.00 0.50
ESRX 160708P00060000 P 07/08/16 60.0 0.00 0.18
ESRX 160708P00061000 P 07/08/16 61.0 0.00 0.50
ESRX 160708P00062000 P 07/08/16 62.0 0.00 0.50
ESRX 160708P00063000 P 07/08/16 63.0 0.00 0.50
ESRX 160708P00064000 P 07/08/16 64.0 0.00 0.50
ESRX 160708P00065000 P 07/08/16 65.0 0.00 0.03
ESRX 160708P00065500 P 07/08/16 65.5 0.00 0.49
ESRX 160708P00066000 P 07/08/16 66.0 0.00 0.50
ESRX 160708P00066500 P 07/08/16 66.5 0.00 0.50
ESRX 160708P00067000 P 07/08/16 67.0 0.00 0.50
ESRX 160708P00067500 P 07/08/16 67.5 0.00 0.12
ESRX 160708P00068000 P 07/08/16 68.0 0.00 0.49
ESRX 160708P00068500 P 07/08/16 68.5 0.00 0.50
ESRX 160708P00069000 P 07/08/16 69.0 0.00 0.25
ESRX 160708P00069500 P 07/08/16 69.5 0.00 0.28
ESRX 160708P00070000 P 07/08/16 70.0 0.00 0.30
ESRX 160708P00070500 P 07/08/16 70.5 0.03 0.17
ESRX 160708P00071000 P 07/08/16 71.0 0.01 0.26
ESRX 160708P00071500 P 07/08/16 71.5 0.06 0.21
ESRX 160708P00072000 P 07/08/16 72.0 0.09 0.23
ESRX 160708P00072500 P 07/08/16 72.5 0.11 0.24
ESRX 160708P00073000 P 07/08/16 73.0 0.15 0.28
ESRX 160708P00073500 P 07/08/16 73.5 0.22 0.33
ESRX 160708P00074000 P 07/08/16 74.0 0.30 0.46
ESRX 160708P00074500 P 07/08/16 74.5 0.41 0.51
ESRX 160708P00075000 P 07/08/16 75.0 0.54 0.77
ESRX 160708P00075500 P 07/08/16 75.5 0.70 0.85
ESRX 160708P00076000 P 07/08/16 76.0 0.90 1.05
ESRX 160708P00076500 P 07/08/16 76.5 1.17 1.31
ESRX 160708P00077000 P 07/08/16 77.0 1.46 1.62
ESRX 160708P00077500 P 07/08/16 77.5 1.71 1.98
ESRX 160708P00078000 P 07/08/16 78.0 2.01 2.45
ESRX 160708P00078500 P 07/08/16 78.5 2.46 2.93
ESRX 160708P00079000 P 07/08/16 79.0 2.89 3.35
ESRX 160708P00079500 P 07/08/16 79.5 3.30 3.90
ESRX 160708P00080000 P 07/08/16 80.0 3.75 4.45
ESRX 160708P00080500 P 07/08/16 80.5 4.30 4.85
ESRX 160708P00081000 P 07/08/16 81.0 4.80 5.45
ESRX 160708P00081500 P 07/08/16 81.5 5.30 5.90
ESRX 160708P00082000 P 07/08/16 82.0 5.80 6.40
ESRX 160708P00082500 P 07/08/16 82.5 6.05 6.90
ESRX 160708P00083000 P 07/08/16 83.0 6.40 7.40
ESRX 160708P00084000 P 07/08/16 84.0 7.60 8.45
ESRX 160708P00085000 P 07/08/16 85.0 8.55 9.45
ESRX 160715C00037500 C 07/15/16 37.5 36.40 40.05
ESRX 160715C00040000 C 07/15/16 40.0 33.90 37.05
ESRX 160715C00042500 C 07/15/16 42.5 31.40 35.00
ESRX 160715C00045000 C 07/15/16 45.0 28.75 32.55
ESRX 160715C00050000 C 07/15/16 50.0 23.75 27.70
ESRX 160715C00055000 C 07/15/16 55.0 18.75 22.40
ESRX 160715C00060000 C 07/15/16 60.0 13.75 17.50
ESRX 160715C00062500 C 07/15/16 62.5 11.30 14.20
ESRX 160715C00063000 C 07/15/16 63.0 10.75 13.75
ESRX 160715C00064000 C 07/15/16 64.0 9.80 13.15
ESRX 160715C00065000 C 07/15/16 65.0 8.75 11.65
ESRX 160715C00065500 C 07/15/16 65.5 8.30 11.15
ESRX 160715C00066000 C 07/15/16 66.0 8.00 10.65
ESRX 160715C00066500 C 07/15/16 66.5 7.60 9.75
ESRX 160715C00067000 C 07/15/16 67.0 7.05 9.25
ESRX 160715C00067500 C 07/15/16 67.5 6.65 8.75
ESRX 160715C00068000 C 07/15/16 68.0 6.10 8.25
ESRX 160715C00068500 C 07/15/16 68.5 5.70 7.80
ESRX 160715C00069000 C 07/15/16 69.0 5.15 7.30
ESRX 160715C00069500 C 07/15/16 69.5 4.85 6.80
ESRX 160715C00070000 C 07/15/16 70.0 5.85 6.25
ESRX 160715C00070500 C 07/15/16 70.5 5.15 5.85
ESRX 160715C00071000 C 07/15/16 71.0 4.85 5.35
ESRX 160715C00071500 C 07/15/16 71.5 4.25 4.85
ESRX 160715C00072000 C 07/15/16 72.0 3.75 4.40
ESRX 160715C00072500 C 07/15/16 72.5 3.25 3.95
ESRX 160715C00073000 C 07/15/16 73.0 3.15 3.45
ESRX 160715C00073500 C 07/15/16 73.5 2.78 2.88
ESRX 160715C00074000 C 07/15/16 74.0 2.41 2.48
ESRX 160715C00074500 C 07/15/16 74.5 2.04 2.09
ESRX 160715C00075000 C 07/15/16 75.0 1.69 1.74
ESRX 160715C00075500 C 07/15/16 75.5 1.39 1.42
ESRX 160715C00076000 C 07/15/16 76.0 1.11 1.14
ESRX 160715C00076500 C 07/15/16 76.5 0.85 0.89
ESRX 160715C00077000 C 07/15/16 77.0 0.64 0.68
ESRX 160715C00077500 C 07/15/16 77.5 0.46 0.51
ESRX 160715C00078000 C 07/15/16 78.0 0.33 0.37
ESRX 160715C00078500 C 07/15/16 78.5 0.23 0.26
ESRX 160715C00079000 C 07/15/16 79.0 0.15 0.18
ESRX 160715C00079500 C 07/15/16 79.5 0.09 0.12
ESRX 160715C00080000 C 07/15/16 80.0 0.06 0.08
ESRX 160715C00080500 C 07/15/16 80.5 0.03 0.06
ESRX 160715C00081000 C 07/15/16 81.0 0.02 0.04
ESRX 160715C00081500 C 07/15/16 81.5 0.01 0.03
ESRX 160715C00082000 C 07/15/16 82.0 0.00 0.09
ESRX 160715C00082500 C 07/15/16 82.5 0.00 0.09
ESRX 160715C00083000 C 07/15/16 83.0 0.00 0.08
ESRX 160715C00084000 C 07/15/16 84.0 0.00 0.08
ESRX 160715C00085000 C 07/15/16 85.0 0.00 0.07
ESRX 160715C00086000 C 07/15/16 86.0 0.00 0.07
ESRX 160715C00087000 C 07/15/16 87.0 0.00 0.07
ESRX 160715C00090000 C 07/15/16 90.0 0.00 0.07
ESRX 160715C00095000 C 07/15/16 95.0 0.00 0.06
ESRX 160715C00100000 C 07/15/16 100.0 0.00 0.06
ESRX 160715C00105000 C 07/15/16 105.0 0.00 0.06
ESRX 160715P00037500 P 07/15/16 37.5 0.00 0.06
ESRX 160715P00040000 P 07/15/16 40.0 0.00 0.06
ESRX 160715P00042500 P 07/15/16 42.5 0.00 0.06
ESRX 160715P00045000 P 07/15/16 45.0 0.00 0.06
ESRX 160715P00050000 P 07/15/16 50.0 0.00 0.06
ESRX 160715P00055000 P 07/15/16 55.0 0.00 0.06
ESRX 160715P00060000 P 07/15/16 60.0 0.00 0.07
ESRX 160715P00062500 P 07/15/16 62.5 0.01 0.07
ESRX 160715P00063000 P 07/15/16 63.0 0.01 0.05
ESRX 160715P00064000 P 07/15/16 64.0 0.02 0.04
ESRX 160715P00065000 P 07/15/16 65.0 0.03 0.04
ESRX 160715P00065500 P 07/15/16 65.5 0.03 0.05
ESRX 160715P00066000 P 07/15/16 66.0 0.03 0.05
ESRX 160715P00066500 P 07/15/16 66.5 0.04 0.06
ESRX 160715P00067000 P 07/15/16 67.0 0.04 0.06
ESRX 160715P00067500 P 07/15/16 67.5 0.05 0.07
ESRX 160715P00068000 P 07/15/16 68.0 0.06 0.08
ESRX 160715P00068500 P 07/15/16 68.5 0.07 0.09
ESRX 160715P00069000 P 07/15/16 69.0 0.09 0.10
ESRX 160715P00069500 P 07/15/16 69.5 0.09 0.12
ESRX 160715P00070000 P 07/15/16 70.0 0.12 0.14
ESRX 160715P00070500 P 07/15/16 70.5 0.14 0.16
ESRX 160715P00071000 P 07/15/16 71.0 0.17 0.19
ESRX 160715P00071500 P 07/15/16 71.5 0.20 0.22
ESRX 160715P00072000 P 07/15/16 72.0 0.24 0.27
ESRX 160715P00072500 P 07/15/16 72.5 0.31 0.32
ESRX 160715P00073000 P 07/15/16 73.0 0.37 0.39
ESRX 160715P00073500 P 07/15/16 73.5 0.44 0.48
ESRX 160715P00074000 P 07/15/16 74.0 0.54 0.59
ESRX 160715P00074500 P 07/15/16 74.5 0.67 0.71
ESRX 160715P00075000 P 07/15/16 75.0 0.82 0.88
ESRX 160715P00075500 P 07/15/16 75.5 1.00 1.06
ESRX 160715P00076000 P 07/15/16 76.0 1.22 1.28
ESRX 160715P00076500 P 07/15/16 76.5 1.46 1.53
ESRX 160715P00077000 P 07/15/16 77.0 1.75 1.82
ESRX 160715P00077500 P 07/15/16 77.5 2.07 2.16
ESRX 160715P00078000 P 07/15/16 78.0 2.40 2.51
ESRX 160715P00078500 P 07/15/16 78.5 2.67 2.92
ESRX 160715P00079000 P 07/15/16 79.0 3.05 3.40
ESRX 160715P00079500 P 07/15/16 79.5 3.45 3.90
ESRX 160715P00080000 P 07/15/16 80.0 3.90 4.40
ESRX 160715P00080500 P 07/15/16 80.5 4.35 4.80
ESRX 160715P00081000 P 07/15/16 81.0 4.85 5.35
ESRX 160715P00081500 P 07/15/16 81.5 5.35 5.95
ESRX 160715P00082000 P 07/15/16 82.0 5.85 6.40
ESRX 160715P00082500 P 07/15/16 82.5 6.05 7.25
ESRX 160715P00083000 P 07/15/16 83.0 6.25 7.70
ESRX 160715P00084000 P 07/15/16 84.0 6.95 8.70
ESRX 160715P00085000 P 07/15/16 85.0 7.90 9.70
ESRX 160715P00086000 P 07/15/16 86.0 9.35 10.85
ESRX 160715P00087000 P 07/15/16 87.0 9.40 12.75
ESRX 160715P00090000 P 07/15/16 90.0 12.45 15.75
ESRX 160715P00095000 P 07/15/16 95.0 17.45 19.70
ESRX 160715P00100000 P 07/15/16 100.0 22.35 24.75
ESRX 160715P00105000 P 07/15/16 105.0 27.40 30.75
ESRX 160722C00060000 C 07/22/16 60.0 13.90 17.40
ESRX 160722C00065000 C 07/22/16 65.0 9.00 12.05
ESRX 160722C00066000 C 07/22/16 66.0 8.00 11.20
ESRX 160722C00067000 C 07/22/16 67.0 7.05 9.45
ESRX 160722C00067500 C 07/22/16 67.5 6.55 9.05
ESRX 160722C00068000 C 07/22/16 68.0 6.10 8.50
ESRX 160722C00068500 C 07/22/16 68.5 5.65 8.15
ESRX 160722C00069000 C 07/22/16 69.0 5.15 7.50
ESRX 160722C00069500 C 07/22/16 69.5 4.80 7.05
ESRX 160722C00070000 C 07/22/16 70.0 5.55 6.50
ESRX 160722C00070500 C 07/22/16 70.5 5.10 6.10
ESRX 160722C00071000 C 07/22/16 71.0 4.85 5.50
ESRX 160722C00071500 C 07/22/16 71.5 4.10 5.05
ESRX 160722C00072000 C 07/22/16 72.0 4.05 4.60
ESRX 160722C00072500 C 07/22/16 72.5 3.75 4.05
ESRX 160722C00073000 C 07/22/16 73.0 3.35 3.70
ESRX 160722C00073500 C 07/22/16 73.5 2.98 3.30
ESRX 160722C00074000 C 07/22/16 74.0 2.67 2.81
ESRX 160722C00074500 C 07/22/16 74.5 2.29 2.42
ESRX 160722C00075000 C 07/22/16 75.0 1.96 2.09
ESRX 160722C00075500 C 07/22/16 75.5 1.64 1.76
ESRX 160722C00076000 C 07/22/16 76.0 1.35 1.49
ESRX 160722C00076500 C 07/22/16 76.5 1.09 1.23
ESRX 160722C00077000 C 07/22/16 77.0 0.86 1.01
ESRX 160722C00077500 C 07/22/16 77.5 0.67 0.82
ESRX 160722C00078000 C 07/22/16 78.0 0.52 0.64
ESRX 160722C00078500 C 07/22/16 78.5 0.38 0.51
ESRX 160722C00079000 C 07/22/16 79.0 0.28 0.39
ESRX 160722C00079500 C 07/22/16 79.5 0.15 0.31
ESRX 160722C00080000 C 07/22/16 80.0 0.06 0.47
ESRX 160722C00080500 C 07/22/16 80.5 0.02 0.48
ESRX 160722C00081000 C 07/22/16 81.0 0.00 0.50
ESRX 160722C00081500 C 07/22/16 81.5 0.00 0.50
ESRX 160722C00082000 C 07/22/16 82.0 0.00 0.50
ESRX 160722C00082500 C 07/22/16 82.5 0.00 0.50
ESRX 160722C00083000 C 07/22/16 83.0 0.00 0.50
ESRX 160722C00083500 C 07/22/16 83.5 0.00 0.51
ESRX 160722C00084000 C 07/22/16 84.0 0.00 0.50
ESRX 160722C00085000 C 07/22/16 85.0 0.00 0.50
ESRX 160722P00060000 P 07/22/16 60.0 0.00 0.18
ESRX 160722P00065000 P 07/22/16 65.0 0.01 0.50
ESRX 160722P00066000 P 07/22/16 66.0 0.05 0.29
ESRX 160722P00067000 P 07/22/16 67.0 0.08 0.30
ESRX 160722P00067500 P 07/22/16 67.5 0.02 0.31
ESRX 160722P00068000 P 07/22/16 68.0 0.02 0.29
ESRX 160722P00068500 P 07/22/16 68.5 0.05 0.28
ESRX 160722P00069000 P 07/22/16 69.0 0.10 0.31
ESRX 160722P00069500 P 07/22/16 69.5 0.15 0.29
ESRX 160722P00070000 P 07/22/16 70.0 0.18 0.32
ESRX 160722P00070500 P 07/22/16 70.5 0.22 0.36
ESRX 160722P00071000 P 07/22/16 71.0 0.22 0.38
ESRX 160722P00071500 P 07/22/16 71.5 0.29 0.44
ESRX 160722P00072000 P 07/22/16 72.0 0.36 0.48
ESRX 160722P00072500 P 07/22/16 72.5 0.45 0.60
ESRX 160722P00073000 P 07/22/16 73.0 0.54 0.70
ESRX 160722P00073500 P 07/22/16 73.5 0.63 0.74
ESRX 160722P00074000 P 07/22/16 74.0 0.78 0.94
ESRX 160722P00074500 P 07/22/16 74.5 0.91 1.04
ESRX 160722P00075000 P 07/22/16 75.0 1.08 1.22
ESRX 160722P00075500 P 07/22/16 75.5 1.24 1.40
ESRX 160722P00076000 P 07/22/16 76.0 1.45 1.62
ESRX 160722P00076500 P 07/22/16 76.5 1.72 1.83
ESRX 160722P00077000 P 07/22/16 77.0 1.98 2.14
ESRX 160722P00077500 P 07/22/16 77.5 2.28 2.46
ESRX 160722P00078000 P 07/22/16 78.0 2.11 3.40
ESRX 160722P00078500 P 07/22/16 78.5 2.81 3.25
ESRX 160722P00079000 P 07/22/16 79.0 3.15 3.80
ESRX 160722P00079500 P 07/22/16 79.5 3.45 5.25
ESRX 160722P00080000 P 07/22/16 80.0 4.05 4.80
ESRX 160722P00080500 P 07/22/16 80.5 4.35 5.40
ESRX 160722P00081000 P 07/22/16 81.0 4.75 5.90
ESRX 160722P00081500 P 07/22/16 81.5 5.20 6.40
ESRX 160722P00082000 P 07/22/16 82.0 5.70 6.95
ESRX 160722P00082500 P 07/22/16 82.5 6.20 7.45
ESRX 160722P00083000 P 07/22/16 83.0 6.65 8.40
ESRX 160722P00083500 P 07/22/16 83.5 7.20 8.20
ESRX 160722P00084000 P 07/22/16 84.0 7.70 8.75
ESRX 160722P00085000 P 07/22/16 85.0 8.55 9.80
ESRX 160729C00060000 C 07/29/16 60.0 13.85 17.50
ESRX 160729C00065000 C 07/29/16 65.0 9.10 11.90
ESRX 160729C00067000 C 07/29/16 67.0 7.15 9.80
ESRX 160729C00067500 C 07/29/16 67.5 6.75 9.50
ESRX 160729C00068000 C 07/29/16 68.0 6.35 8.80
ESRX 160729C00068500 C 07/29/16 68.5 5.95 8.05
ESRX 160729C00069000 C 07/29/16 69.0 5.50 7.60
ESRX 160729C00069500 C 07/29/16 69.5 5.10 7.40
ESRX 160729C00070000 C 07/29/16 70.0 5.55 6.75
ESRX 160729C00070500 C 07/29/16 70.5 5.10 6.40
ESRX 160729C00071000 C 07/29/16 71.0 4.60 5.95
ESRX 160729C00071500 C 07/29/16 71.5 4.10 5.45
ESRX 160729C00072000 C 07/29/16 72.0 3.65 5.00
ESRX 160729C00072500 C 07/29/16 72.5 3.65 4.60
ESRX 160729C00073000 C 07/29/16 73.0 3.55 4.25
ESRX 160729C00073500 C 07/29/16 73.5 3.25 3.85
ESRX 160729C00074000 C 07/29/16 74.0 3.00 3.40
ESRX 160729C00074500 C 07/29/16 74.5 2.79 3.05
ESRX 160729C00075000 C 07/29/16 75.0 2.48 2.67
ESRX 160729C00075500 C 07/29/16 75.5 2.16 2.36
ESRX 160729C00076000 C 07/29/16 76.0 1.87 2.05
ESRX 160729C00076500 C 07/29/16 76.5 1.60 1.80
ESRX 160729C00077000 C 07/29/16 77.0 1.38 1.55
ESRX 160729C00077500 C 07/29/16 77.5 1.16 1.34
ESRX 160729C00078000 C 07/29/16 78.0 0.98 1.15
ESRX 160729C00078500 C 07/29/16 78.5 0.79 0.97
ESRX 160729C00079000 C 07/29/16 79.0 0.67 0.84
ESRX 160729C00079500 C 07/29/16 79.5 0.53 0.68
ESRX 160729C00080000 C 07/29/16 80.0 0.38 0.58
ESRX 160729C00080500 C 07/29/16 80.5 0.24 0.50
ESRX 160729C00081000 C 07/29/16 81.0 0.16 0.40
ESRX 160729C00082000 C 07/29/16 82.0 0.05 0.30
ESRX 160729C00083000 C 07/29/16 83.0 0.01 0.50
ESRX 160729C00084000 C 07/29/16 84.0 0.00 0.50
ESRX 160729C00085000 C 07/29/16 85.0 0.00 0.50
ESRX 160729C00086000 C 07/29/16 86.0 0.00 0.50
ESRX 160729P00060000 P 07/29/16 60.0 0.02 0.25
ESRX 160729P00065000 P 07/29/16 65.0 0.11 0.37
ESRX 160729P00067000 P 07/29/16 67.0 0.02 0.50
ESRX 160729P00067500 P 07/29/16 67.5 0.21 0.48
ESRX 160729P00068000 P 07/29/16 68.0 0.18 0.50
ESRX 160729P00068500 P 07/29/16 68.5 0.22 0.49
ESRX 160729P00069000 P 07/29/16 69.0 0.28 0.54
ESRX 160729P00069500 P 07/29/16 69.5 0.36 0.51
ESRX 160729P00070000 P 07/29/16 70.0 0.40 0.58
ESRX 160729P00070500 P 07/29/16 70.5 0.45 0.64
ESRX 160729P00071000 P 07/29/16 71.0 0.38 0.70
ESRX 160729P00071500 P 07/29/16 71.5 0.45 0.81
ESRX 160729P00072000 P 07/29/16 72.0 0.68 0.93
ESRX 160729P00072500 P 07/29/16 72.5 0.84 1.03
ESRX 160729P00073000 P 07/29/16 73.0 0.95 1.12
ESRX 160729P00073500 P 07/29/16 73.5 1.08 1.62
ESRX 160729P00074000 P 07/29/16 74.0 1.20 1.41
ESRX 160729P00074500 P 07/29/16 74.5 1.34 1.56
ESRX 160729P00075000 P 07/29/16 75.0 1.57 1.76
ESRX 160729P00075500 P 07/29/16 75.5 1.76 2.00
ESRX 160729P00076000 P 07/29/16 76.0 1.94 2.18
ESRX 160729P00076500 P 07/29/16 76.5 2.07 2.51
ESRX 160729P00077000 P 07/29/16 77.0 2.47 2.70
ESRX 160729P00077500 P 07/29/16 77.5 2.51 3.35
ESRX 160729P00078000 P 07/29/16 78.0 3.00 3.80
ESRX 160729P00078500 P 07/29/16 78.5 3.20 4.30
ESRX 160729P00079000 P 07/29/16 79.0 3.40 4.75
ESRX 160729P00079500 P 07/29/16 79.5 3.70 5.25
ESRX 160729P00080000 P 07/29/16 80.0 4.25 5.75
ESRX 160729P00080500 P 07/29/16 80.5 4.70 6.25
ESRX 160729P00081000 P 07/29/16 81.0 5.10 5.95
ESRX 160729P00082000 P 07/29/16 82.0 5.70 7.75
ESRX 160729P00083000 P 07/29/16 83.0 6.75 7.70
ESRX 160729P00084000 P 07/29/16 84.0 7.70 8.70
ESRX 160729P00085000 P 07/29/16 85.0 8.60 9.75
ESRX 160729P00086000 P 07/29/16 86.0 9.30 10.85
ESRX 160805C00060000 C 08/05/16 60.0 13.90 17.25
ESRX 160805C00065000 C 08/05/16 65.0 9.10 11.75
ESRX 160805C00066000 C 08/05/16 66.0 8.10 11.10
ESRX 160805C00067000 C 08/05/16 67.0 7.20 9.75
ESRX 160805C00067500 C 08/05/16 67.5 6.95 9.20
ESRX 160805C00068000 C 08/05/16 68.0 6.50 8.95
ESRX 160805C00068500 C 08/05/16 68.5 6.05 8.35
ESRX 160805C00069000 C 08/05/16 69.0 5.65 7.85
ESRX 160805C00069500 C 08/05/16 69.5 5.30 7.40
ESRX 160805C00070000 C 08/05/16 70.0 5.55 6.95
ESRX 160805C00070500 C 08/05/16 70.5 5.10 6.50
ESRX 160805C00071000 C 08/05/16 71.0 4.60 6.05
ESRX 160805C00071500 C 08/05/16 71.5 4.10 5.60
ESRX 160805C00072000 C 08/05/16 72.0 4.45 5.15
ESRX 160805C00072500 C 08/05/16 72.5 4.35 4.75
ESRX 160805C00073000 C 08/05/16 73.0 4.00 4.25
ESRX 160805C00073500 C 08/05/16 73.5 3.60 3.85
ESRX 160805C00074000 C 08/05/16 74.0 3.30 3.50
ESRX 160805C00074500 C 08/05/16 74.5 2.97 3.15
ESRX 160805C00075000 C 08/05/16 75.0 2.65 2.87
ESRX 160805C00075500 C 08/05/16 75.5 2.38 2.56
ESRX 160805C00076000 C 08/05/16 76.0 1.99 2.29
ESRX 160805C00076500 C 08/05/16 76.5 1.84 2.07
ESRX 160805C00077000 C 08/05/16 77.0 1.60 1.83
ESRX 160805C00077500 C 08/05/16 77.5 1.37 1.55
ESRX 160805C00078000 C 08/05/16 78.0 1.17 1.34
ESRX 160805C00078500 C 08/05/16 78.5 0.99 1.17
ESRX 160805C00079000 C 08/05/16 79.0 0.84 0.99
ESRX 160805C00079500 C 08/05/16 79.5 0.70 0.84
ESRX 160805C00080000 C 08/05/16 80.0 0.57 0.70
ESRX 160805C00080500 C 08/05/16 80.5 0.50 0.69
ESRX 160805C00081000 C 08/05/16 81.0 0.33 0.52
ESRX 160805C00081500 C 08/05/16 81.5 0.19 0.40
ESRX 160805C00082000 C 08/05/16 82.0 0.16 0.40
ESRX 160805C00082500 C 08/05/16 82.5 0.10 0.31
ESRX 160805C00083000 C 08/05/16 83.0 0.04 0.50
ESRX 160805C00084000 C 08/05/16 84.0 0.01 0.50
ESRX 160805C00085000 C 08/05/16 85.0 0.00 0.50
ESRX 160805P00060000 P 08/05/16 60.0 0.04 0.17
ESRX 160805P00065000 P 08/05/16 65.0 0.18 0.41
ESRX 160805P00066000 P 08/05/16 66.0 0.16 0.48
ESRX 160805P00067000 P 08/05/16 67.0 0.22 0.47
ESRX 160805P00067500 P 08/05/16 67.5 0.32 0.52
ESRX 160805P00068000 P 08/05/16 68.0 0.36 0.55
ESRX 160805P00068500 P 08/05/16 68.5 0.40 0.53
ESRX 160805P00069000 P 08/05/16 69.0 0.44 0.61
ESRX 160805P00069500 P 08/05/16 69.5 0.47 0.72
ESRX 160805P00070000 P 08/05/16 70.0 0.57 0.72
ESRX 160805P00070500 P 08/05/16 70.5 0.64 0.76
ESRX 160805P00071000 P 08/05/16 71.0 0.71 0.86
ESRX 160805P00071500 P 08/05/16 71.5 0.82 1.03
ESRX 160805P00072000 P 08/05/16 72.0 0.91 1.07
ESRX 160805P00072500 P 08/05/16 72.5 1.04 1.19
ESRX 160805P00073000 P 08/05/16 73.0 1.13 1.39
ESRX 160805P00073500 P 08/05/16 73.5 1.27 1.45
ESRX 160805P00074000 P 08/05/16 74.0 1.44 1.66
ESRX 160805P00074500 P 08/05/16 74.5 1.62 1.79
ESRX 160805P00075000 P 08/05/16 75.0 1.78 1.98
ESRX 160805P00075500 P 08/05/16 75.5 1.99 2.17
ESRX 160805P00076000 P 08/05/16 76.0 2.21 2.37
ESRX 160805P00076500 P 08/05/16 76.5 2.41 2.63
ESRX 160805P00077000 P 08/05/16 77.0 2.67 2.90
ESRX 160805P00077500 P 08/05/16 77.5 2.95 3.35
ESRX 160805P00078000 P 08/05/16 78.0 3.15 3.90
ESRX 160805P00078500 P 08/05/16 78.5 3.45 4.35
ESRX 160805P00079000 P 08/05/16 79.0 3.80 4.60
ESRX 160805P00079500 P 08/05/16 79.5 4.10 5.20
ESRX 160805P00080000 P 08/05/16 80.0 4.45 4.90
ESRX 160805P00080500 P 08/05/16 80.5 4.80 5.40
ESRX 160805P00081000 P 08/05/16 81.0 5.25 5.95
ESRX 160805P00081500 P 08/05/16 81.5 5.60 6.40
ESRX 160805P00082000 P 08/05/16 82.0 6.00 7.10
ESRX 160805P00082500 P 08/05/16 82.5 6.50 7.15
ESRX 160805P00083000 P 08/05/16 83.0 6.90 7.65
ESRX 160805P00084000 P 08/05/16 84.0 7.80 8.65
ESRX 160805P00085000 P 08/05/16 85.0 8.60 9.65
ESRX 160819C00040000 C 08/19/16 40.0 33.90 37.45
ESRX 160819C00042500 C 08/19/16 42.5 31.40 34.95
ESRX 160819C00045000 C 08/19/16 45.0 28.90 32.45
ESRX 160819C00047500 C 08/19/16 47.5 26.30 30.20
ESRX 160819C00050000 C 08/19/16 50.0 23.75 27.45
ESRX 160819C00055000 C 08/19/16 55.0 19.00 21.90
ESRX 160819C00057500 C 08/19/16 57.5 16.35 19.40
ESRX 160819C00060000 C 08/19/16 60.0 13.90 16.90
ESRX 160819C00062500 C 08/19/16 62.5 11.60 14.05
ESRX 160819C00065000 C 08/19/16 65.0 9.50 11.85
ESRX 160819C00067500 C 08/19/16 67.5 8.00 9.25
ESRX 160819C00070000 C 08/19/16 70.0 6.50 6.95
ESRX 160819C00072500 C 08/19/16 72.5 4.60 4.95
ESRX 160819C00075000 C 08/19/16 75.0 2.96 3.00
ESRX 160819C00077500 C 08/19/16 77.5 1.64 1.67
ESRX 160819C00080000 C 08/19/16 80.0 0.75 0.78
ESRX 160819C00082500 C 08/19/16 82.5 0.28 0.33
ESRX 160819C00085000 C 08/19/16 85.0 0.10 0.11
ESRX 160819C00087500 C 08/19/16 87.5 0.01 0.05
ESRX 160819C00090000 C 08/19/16 90.0 0.00 0.06
ESRX 160819C00092500 C 08/19/16 92.5 0.00 0.06
ESRX 160819C00095000 C 08/19/16 95.0 0.00 0.06
ESRX 160819C00100000 C 08/19/16 100.0 0.00 0.06
ESRX 160819C00105000 C 08/19/16 105.0 0.00 0.02
ESRX 160819C00110000 C 08/19/16 110.0 0.00 0.06
ESRX 160819C00115000 C 08/19/16 115.0 0.00 0.05
ESRX 160819C00120000 C 08/19/16 120.0 0.00 0.05
ESRX 160819C00125000 C 08/19/16 125.0 0.00 0.05
ESRX 160819P00040000 P 08/19/16 40.0 0.00 0.07
ESRX 160819P00042500 P 08/19/16 42.5 0.00 0.07
ESRX 160819P00045000 P 08/19/16 45.0 0.00 0.08
ESRX 160819P00047500 P 08/19/16 47.5 0.01 0.08
ESRX 160819P00050000 P 08/19/16 50.0 0.01 0.09
ESRX 160819P00055000 P 08/19/16 55.0 0.06 0.09
ESRX 160819P00057500 P 08/19/16 57.5 0.09 0.12
ESRX 160819P00060000 P 08/19/16 60.0 0.12 0.14
ESRX 160819P00062500 P 08/19/16 62.5 0.19 0.21
ESRX 160819P00065000 P 08/19/16 65.0 0.29 0.32
ESRX 160819P00067500 P 08/19/16 67.5 0.48 0.51
ESRX 160819P00070000 P 08/19/16 70.0 0.78 0.81
ESRX 160819P00072500 P 08/19/16 72.5 1.26 1.31
ESRX 160819P00075000 P 08/19/16 75.0 2.03 2.09
ESRX 160819P00077500 P 08/19/16 77.5 3.20 3.25
ESRX 160819P00080000 P 08/19/16 80.0 4.80 4.95
ESRX 160819P00082500 P 08/19/16 82.5 6.65 7.10
ESRX 160819P00085000 P 08/19/16 85.0 8.55 9.60
ESRX 160819P00087500 P 08/19/16 87.5 10.20 12.10
ESRX 160819P00090000 P 08/19/16 90.0 12.35 14.65
ESRX 160819P00092500 P 08/19/16 92.5 14.90 17.30
ESRX 160819P00095000 P 08/19/16 95.0 17.30 19.75
ESRX 160819P00100000 P 08/19/16 100.0 22.30 24.75
ESRX 160819P00105000 P 08/19/16 105.0 27.35 30.70
ESRX 160819P00110000 P 08/19/16 110.0 32.30 34.75
ESRX 160819P00115000 P 08/19/16 115.0 37.35 39.70
ESRX 160819P00120000 P 08/19/16 120.0 42.40 45.80
ESRX 160819P00125000 P 08/19/16 125.0 47.40 50.75
ESRX 160916C00050000 C 09/16/16 50.0 23.90 27.55
ESRX 160916C00055000 C 09/16/16 55.0 19.05 22.00
ESRX 160916C00060000 C 09/16/16 60.0 14.25 16.60
ESRX 160916C00065000 C 09/16/16 65.0 9.80 12.00
ESRX 160916C00067500 C 09/16/16 67.5 8.90 9.55
ESRX 160916C00070000 C 09/16/16 70.0 6.80 7.45
ESRX 160916C00072500 C 09/16/16 72.5 5.20 5.30
ESRX 160916C00075000 C 09/16/16 75.0 3.50 3.65
ESRX 160916C00077500 C 09/16/16 77.5 2.23 2.27
ESRX 160916C00080000 C 09/16/16 80.0 1.27 1.29
ESRX 160916C00082500 C 09/16/16 82.5 0.62 0.67
ESRX 160916C00085000 C 09/16/16 85.0 0.26 0.31
ESRX 160916P00050000 P 09/16/16 50.0 0.07 0.09
ESRX 160916P00055000 P 09/16/16 55.0 0.13 0.16
ESRX 160916P00060000 P 09/16/16 60.0 0.26 0.28
ESRX 160916P00065000 P 09/16/16 65.0 0.55 0.57
ESRX 160916P00067500 P 09/16/16 67.5 0.80 0.84
ESRX 160916P00070000 P 09/16/16 70.0 1.21 1.23
ESRX 160916P00072500 P 09/16/16 72.5 1.78 1.82
ESRX 160916P00075000 P 09/16/16 75.0 2.61 2.67
ESRX 160916P00077500 P 09/16/16 77.5 3.75 3.85
ESRX 160916P00080000 P 09/16/16 80.0 5.25 5.40
ESRX 160916P00082500 P 09/16/16 82.5 7.05 7.30
ESRX 160916P00085000 P 09/16/16 85.0 9.05 9.65
ESRX 161118C00035000 C 11/18/16 35.0 38.95 42.40
ESRX 161118C00037500 C 11/18/16 37.5 36.50 40.30
ESRX 161118C00040000 C 11/18/16 40.0 33.90 37.80
ESRX 161118C00042500 C 11/18/16 42.5 31.45 35.20
ESRX 161118C00045000 C 11/18/16 45.0 28.95 32.85
ESRX 161118C00047500 C 11/18/16 47.5 26.50 30.20
ESRX 161118C00050000 C 11/18/16 50.0 24.25 27.35
ESRX 161118C00055000 C 11/18/16 55.0 19.35 21.95
ESRX 161118C00057500 C 11/18/16 57.5 17.05 19.45
ESRX 161118C00060000 C 11/18/16 60.0 14.75 17.35
ESRX 161118C00062500 C 11/18/16 62.5 12.40 15.85
ESRX 161118C00065000 C 11/18/16 65.0 11.75 12.60
ESRX 161118C00067500 C 11/18/16 67.5 9.65 10.60
ESRX 161118C00070000 C 11/18/16 70.0 7.75 8.65
ESRX 161118C00072500 C 11/18/16 72.5 6.40 6.55
ESRX 161118C00075000 C 11/18/16 75.0 4.80 5.00
ESRX 161118C00077500 C 11/18/16 77.5 3.45 3.65
ESRX 161118C00080000 C 11/18/16 80.0 2.40 2.54
ESRX 161118C00082500 C 11/18/16 82.5 1.57 1.67
ESRX 161118C00085000 C 11/18/16 85.0 0.95 1.05
ESRX 161118C00090000 C 11/18/16 90.0 0.29 0.36
ESRX 161118C00095000 C 11/18/16 95.0 0.06 0.10
ESRX 161118C00100000 C 11/18/16 100.0 0.00 0.06
ESRX 161118P00035000 P 11/18/16 35.0 0.04 0.11
ESRX 161118P00037500 P 11/18/16 37.5 0.06 0.13
ESRX 161118P00040000 P 11/18/16 40.0 0.08 0.12
ESRX 161118P00042500 P 11/18/16 42.5 0.10 0.14
ESRX 161118P00045000 P 11/18/16 45.0 0.13 0.17
ESRX 161118P00047500 P 11/18/16 47.5 0.18 0.22
ESRX 161118P00050000 P 11/18/16 50.0 0.24 0.29
ESRX 161118P00055000 P 11/18/16 55.0 0.40 0.47
ESRX 161118P00057500 P 11/18/16 57.5 0.52 0.59
ESRX 161118P00060000 P 11/18/16 60.0 0.70 0.76
ESRX 161118P00062500 P 11/18/16 62.5 0.93 0.99
ESRX 161118P00065000 P 11/18/16 65.0 1.24 1.31
ESRX 161118P00067500 P 11/18/16 67.5 1.65 1.72
ESRX 161118P00070000 P 11/18/16 70.0 2.19 2.27
ESRX 161118P00072500 P 11/18/16 72.5 2.91 2.99
ESRX 161118P00075000 P 11/18/16 75.0 3.80 3.90
ESRX 161118P00077500 P 11/18/16 77.5 4.95 5.10
ESRX 161118P00080000 P 11/18/16 80.0 6.35 6.55
ESRX 161118P00082500 P 11/18/16 82.5 8.00 8.20
ESRX 161118P00085000 P 11/18/16 85.0 9.90 10.05
ESRX 161118P00090000 P 11/18/16 90.0 13.50 14.70
ESRX 161118P00095000 P 11/18/16 95.0 17.00 20.30
ESRX 161118P00100000 P 11/18/16 100.0 21.95 25.90
ESRX 170120C00035000 C 01/20/17 35.0 38.90 42.40
ESRX 170120C00037500 C 01/20/17 37.5 36.60 39.85
ESRX 170120C00040000 C 01/20/17 40.0 34.10 37.80
ESRX 170120C00042500 C 01/20/17 42.5 31.65 34.90
ESRX 170120C00045000 C 01/20/17 45.0 29.05 32.60
ESRX 170120C00047500 C 01/20/17 47.5 26.90 29.85
ESRX 170120C00050000 C 01/20/17 50.0 24.45 26.95
ESRX 170120C00055000 C 01/20/17 55.0 19.75 22.70
ESRX 170120C00057500 C 01/20/17 57.5 17.50 19.85
ESRX 170120C00060000 C 01/20/17 60.0 15.25 18.10
ESRX 170120C00062500 C 01/20/17 62.5 14.85 15.35
ESRX 170120C00065000 C 01/20/17 65.0 12.80 13.20
ESRX 170120C00067500 C 01/20/17 67.5 10.85 11.10
ESRX 170120C00070000 C 01/20/17 70.0 8.95 9.20
ESRX 170120C00072500 C 01/20/17 72.5 7.30 7.40
ESRX 170120C00075000 C 01/20/17 75.0 5.75 5.85
ESRX 170120C00077500 C 01/20/17 77.5 4.40 4.50
ESRX 170120C00080000 C 01/20/17 80.0 3.25 3.35
ESRX 170120C00082500 C 01/20/17 82.5 2.34 2.41
ESRX 170120C00085000 C 01/20/17 85.0 1.61 1.70
ESRX 170120C00087500 C 01/20/17 87.5 1.06 1.14
ESRX 170120C00090000 C 01/20/17 90.0 0.68 0.73
ESRX 170120C00092500 C 01/20/17 92.5 0.39 0.46
ESRX 170120C00095000 C 01/20/17 95.0 0.22 0.28
ESRX 170120C00097500 C 01/20/17 97.5 0.12 0.17
ESRX 170120C00100000 C 01/20/17 100.0 0.05 0.10
ESRX 170120C00105000 C 01/20/17 105.0 0.00 0.05
ESRX 170120C00110000 C 01/20/17 110.0 0.00 0.05
ESRX 170120C00115000 C 01/20/17 115.0 0.00 0.05
ESRX 170120C00120000 C 01/20/17 120.0 0.00 0.05
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.05
ESRX 170120C00130000 C 01/20/17 130.0 0.00 0.05
ESRX 170120C00135000 C 01/20/17 135.0 0.00 0.05
ESRX 170120C00140000 C 01/20/17 140.0 0.00 0.05
ESRX 170120P00035000 P 01/20/17 35.0 0.11 0.16
ESRX 170120P00037500 P 01/20/17 37.5 0.14 0.19
ESRX 170120P00040000 P 01/20/17 40.0 0.18 0.23
ESRX 170120P00042500 P 01/20/17 42.5 0.24 0.28
ESRX 170120P00045000 P 01/20/17 45.0 0.30 0.35
ESRX 170120P00047500 P 01/20/17 47.5 0.38 0.43
ESRX 170120P00050000 P 01/20/17 50.0 0.47 0.52
ESRX 170120P00055000 P 01/20/17 55.0 0.73 0.79
ESRX 170120P00057500 P 01/20/17 57.5 0.92 0.98
ESRX 170120P00060000 P 01/20/17 60.0 1.15 1.22
ESRX 170120P00062500 P 01/20/17 62.5 1.45 1.52
ESRX 170120P00065000 P 01/20/17 65.0 1.84 1.92
ESRX 170120P00067500 P 01/20/17 67.5 2.33 2.41
ESRX 170120P00070000 P 01/20/17 70.0 2.94 3.05
ESRX 170120P00072500 P 01/20/17 72.5 3.70 3.80
ESRX 170120P00075000 P 01/20/17 75.0 4.65 4.80
ESRX 170120P00077500 P 01/20/17 77.5 5.80 5.90
ESRX 170120P00080000 P 01/20/17 80.0 7.15 7.25
ESRX 170120P00082500 P 01/20/17 82.5 8.70 8.85
ESRX 170120P00085000 P 01/20/17 85.0 10.45 10.65
ESRX 170120P00087500 P 01/20/17 87.5 12.30 12.70
ESRX 170120P00090000 P 01/20/17 90.0 14.35 14.80
ESRX 170120P00092500 P 01/20/17 92.5 16.55 17.10
ESRX 170120P00095000 P 01/20/17 95.0 17.00 21.30
ESRX 170120P00097500 P 01/20/17 97.5 19.50 22.30
ESRX 170120P00100000 P 01/20/17 100.0 22.00 25.85
ESRX 170120P00105000 P 01/20/17 105.0 26.95 31.10
ESRX 170120P00110000 P 01/20/17 110.0 32.30 36.20
ESRX 170120P00115000 P 01/20/17 115.0 37.30 41.10
ESRX 170120P00120000 P 01/20/17 120.0 42.35 46.20
ESRX 170120P00125000 P 01/20/17 125.0 46.90 51.20
ESRX 170120P00130000 P 01/20/17 130.0 51.90 56.05
ESRX 170120P00135000 P 01/20/17 135.0 56.90 61.20
ESRX 170120P00140000 P 01/20/17 140.0 61.90 66.15
ESRX 170217C00037500 C 02/17/17 37.5 36.65 39.85
ESRX 170217C00040000 C 02/17/17 40.0 34.15 37.75
ESRX 170217C00042500 C 02/17/17 42.5 31.80 35.45
ESRX 170217C00045000 C 02/17/17 45.0 29.30 32.70
ESRX 170217C00047500 C 02/17/17 47.5 26.90 29.80
ESRX 170217C00050000 C 02/17/17 50.0 24.65 27.55
ESRX 170217C00055000 C 02/17/17 55.0 20.00 22.35
ESRX 170217C00060000 C 02/17/17 60.0 15.55 17.85
ESRX 170217C00065000 C 02/17/17 65.0 12.95 13.65
ESRX 170217C00067500 C 02/17/17 67.5 11.10 11.70
ESRX 170217C00070000 C 02/17/17 70.0 9.15 9.85
ESRX 170217C00072500 C 02/17/17 72.5 7.80 8.00
ESRX 170217C00075000 C 02/17/17 75.0 6.30 6.45
ESRX 170217C00077500 C 02/17/17 77.5 4.95 5.10
ESRX 170217C00080000 C 02/17/17 80.0 3.80 3.95
ESRX 170217C00082500 C 02/17/17 82.5 2.85 2.99
ESRX 170217C00085000 C 02/17/17 85.0 2.07 2.21
ESRX 170217C00090000 C 02/17/17 90.0 0.99 1.11
ESRX 170217C00095000 C 02/17/17 95.0 0.42 0.52
ESRX 170217C00100000 C 02/17/17 100.0 0.15 0.23
ESRX 170217C00105000 C 02/17/17 105.0 0.04 0.10
ESRX 170217C00110000 C 02/17/17 110.0 0.00 0.06
ESRX 170217P00037500 P 02/17/17 37.5 0.19 0.26
ESRX 170217P00040000 P 02/17/17 40.0 0.25 0.32
ESRX 170217P00042500 P 02/17/17 42.5 0.31 0.39
ESRX 170217P00045000 P 02/17/17 45.0 0.39 0.47
ESRX 170217P00047500 P 02/17/17 47.5 0.48 0.57
ESRX 170217P00050000 P 02/17/17 50.0 0.59 0.69
ESRX 170217P00055000 P 02/17/17 55.0 0.90 1.01
ESRX 170217P00060000 P 02/17/17 60.0 1.41 1.50
ESRX 170217P00065000 P 02/17/17 65.0 2.19 2.28
ESRX 170217P00067500 P 02/17/17 67.5 2.74 2.82
ESRX 170217P00070000 P 02/17/17 70.0 3.40 3.50
ESRX 170217P00072500 P 02/17/17 72.5 4.20 4.30
ESRX 170217P00075000 P 02/17/17 75.0 5.15 5.30
ESRX 170217P00077500 P 02/17/17 77.5 6.30 6.45
ESRX 170217P00080000 P 02/17/17 80.0 7.65 7.80
ESRX 170217P00082500 P 02/17/17 82.5 9.15 9.40
ESRX 170217P00085000 P 02/17/17 85.0 10.90 11.10
ESRX 170217P00090000 P 02/17/17 90.0 14.50 15.80
ESRX 170217P00095000 P 02/17/17 95.0 18.50 21.40
ESRX 170217P00100000 P 02/17/17 100.0 22.25 26.20
ESRX 170217P00105000 P 02/17/17 105.0 26.90 31.20
ESRX 170217P00110000 P 02/17/17 110.0 32.00 36.20
ESRX 180119C00035000 C 01/19/18 35.0 39.55 44.50
ESRX 180119C00037500 C 01/19/18 37.5 37.20 41.80
ESRX 180119C00040000 C 01/19/18 40.0 35.00 39.50
ESRX 180119C00042500 C 01/19/18 42.5 32.70 37.50
ESRX 180119C00045000 C 01/19/18 45.0 30.50 35.00
ESRX 180119C00047500 C 01/19/18 47.5 28.20 33.00
ESRX 180119C00050000 C 01/19/18 50.0 26.05 30.40
ESRX 180119C00055000 C 01/19/18 55.0 21.85 26.00
ESRX 180119C00057500 C 01/19/18 57.5 22.00 22.60
ESRX 180119C00060000 C 01/19/18 60.0 19.95 20.60
ESRX 180119C00062500 C 01/19/18 62.5 18.20 18.75
ESRX 180119C00065000 C 01/19/18 65.0 16.40 16.95
ESRX 180119C00067500 C 01/19/18 67.5 14.70 15.25
ESRX 180119C00070000 C 01/19/18 70.0 13.20 13.45
ESRX 180119C00072500 C 01/19/18 72.5 11.70 11.95
ESRX 180119C00075000 C 01/19/18 75.0 10.30 10.55
ESRX 180119C00077500 C 01/19/18 77.5 9.00 9.25
ESRX 180119C00080000 C 01/19/18 80.0 7.80 8.05
ESRX 180119C00082500 C 01/19/18 82.5 6.70 6.95
ESRX 180119C00085000 C 01/19/18 85.0 5.75 6.00
ESRX 180119C00087500 C 01/19/18 87.5 4.85 5.10
ESRX 180119C00090000 C 01/19/18 90.0 4.10 4.35
ESRX 180119C00092500 C 01/19/18 92.5 3.45 3.70
ESRX 180119C00095000 C 01/19/18 95.0 2.88 3.10
ESRX 180119C00097500 C 01/19/18 97.5 2.38 2.56
ESRX 180119C00100000 C 01/19/18 100.0 1.95 2.11
ESRX 180119C00105000 C 01/19/18 105.0 1.29 1.42
ESRX 180119C00110000 C 01/19/18 110.0 0.83 0.95
ESRX 180119C00115000 C 01/19/18 115.0 0.51 0.65
ESRX 180119C00120000 C 01/19/18 120.0 0.30 0.42
ESRX 180119C00125000 C 01/19/18 125.0 0.16 0.28
ESRX 180119C00130000 C 01/19/18 130.0 0.07 0.18
ESRX 180119P00035000 P 01/19/18 35.0 0.65 0.79
ESRX 180119P00037500 P 01/19/18 37.5 0.80 0.93
ESRX 180119P00040000 P 01/19/18 40.0 0.97 1.10
ESRX 180119P00042500 P 01/19/18 42.5 1.16 1.29
ESRX 180119P00045000 P 01/19/18 45.0 1.38 1.51
ESRX 180119P00047500 P 01/19/18 47.5 1.63 1.77
ESRX 180119P00050000 P 01/19/18 50.0 1.94 2.08
ESRX 180119P00055000 P 01/19/18 55.0 2.70 2.83
ESRX 180119P00057500 P 01/19/18 57.5 3.15 3.30
ESRX 180119P00060000 P 01/19/18 60.0 3.70 3.85
ESRX 180119P00062500 P 01/19/18 62.5 4.30 4.45
ESRX 180119P00065000 P 01/19/18 65.0 4.95 5.15
ESRX 180119P00067500 P 01/19/18 67.5 5.75 5.95
ESRX 180119P00070000 P 01/19/18 70.0 6.60 6.80
ESRX 180119P00072500 P 01/19/18 72.5 7.55 7.80
ESRX 180119P00075000 P 01/19/18 75.0 8.65 8.85
ESRX 180119P00077500 P 01/19/18 77.5 9.80 10.05
ESRX 180119P00080000 P 01/19/18 80.0 11.10 11.35
ESRX 180119P00082500 P 01/19/18 82.5 12.50 12.75
ESRX 180119P00085000 P 01/19/18 85.0 14.00 14.25
ESRX 180119P00087500 P 01/19/18 87.5 15.65 15.90
ESRX 180119P00090000 P 01/19/18 90.0 17.35 17.65
ESRX 180119P00092500 P 01/19/18 92.5 19.20 19.50
ESRX 180119P00095000 P 01/19/18 95.0 21.10 21.40
ESRX 180119P00097500 P 01/19/18 97.5 23.10 23.40
ESRX 180119P00100000 P 01/19/18 100.0 24.95 25.65
ESRX 180119P00105000 P 01/19/18 105.0 29.30 30.05
ESRX 180119P00110000 P 01/19/18 110.0 32.60 36.20
ESRX 180119P00115000 P 01/19/18 115.0 36.50 41.50
ESRX 180119P00120000 P 01/19/18 120.0 41.65 45.00
ESRX 180119P00125000 P 01/19/18 125.0 46.65 51.00
ESRX 180119P00130000 P 01/19/18 130.0 51.70 56.00

OPRA data is delayed 15 minutes.