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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150306C00065000 C 03/06/15 65.0 17.55 20.60
ESRX 150306C00070000 C 03/06/15 70.0 12.55 15.60
ESRX 150306C00072000 C 03/06/15 72.0 11.30 13.30
ESRX 150306C00072500 C 03/06/15 72.5 11.05 12.60
ESRX 150306C00073000 C 03/06/15 73.0 10.55 12.25
ESRX 150306C00073500 C 03/06/15 73.5 10.05 11.60
ESRX 150306C00074000 C 03/06/15 74.0 9.55 11.10
ESRX 150306C00074500 C 03/06/15 74.5 9.05 10.60
ESRX 150306C00075000 C 03/06/15 75.0 8.55 10.20
ESRX 150306C00075500 C 03/06/15 75.5 8.05 9.60
ESRX 150306C00076000 C 03/06/15 76.0 7.55 9.15
ESRX 150306C00076500 C 03/06/15 76.5 7.05 8.65
ESRX 150306C00077000 C 03/06/15 77.0 6.55 8.15
ESRX 150306C00077500 C 03/06/15 77.5 6.05 7.65
ESRX 150306C00078000 C 03/06/15 78.0 5.55 7.15
ESRX 150306C00078500 C 03/06/15 78.5 5.05 6.60
ESRX 150306C00079000 C 03/06/15 79.0 4.55 6.15
ESRX 150306C00079500 C 03/06/15 79.5 4.05 5.60
ESRX 150306C00080000 C 03/06/15 80.0 3.60 5.10
ESRX 150306C00080500 C 03/06/15 80.5 3.15 4.60
ESRX 150306C00081000 C 03/06/15 81.0 2.62 4.20
ESRX 150306C00081500 C 03/06/15 81.5 2.19 3.70
ESRX 150306C00082000 C 03/06/15 82.0 1.77 3.15
ESRX 150306C00082500 C 03/06/15 82.5 1.42 2.70
ESRX 150306C00083000 C 03/06/15 83.0 1.59 2.21
ESRX 150306C00083500 C 03/06/15 83.5 1.11 1.62
ESRX 150306C00084000 C 03/06/15 84.0 0.95 1.10
ESRX 150306C00084500 C 03/06/15 84.5 0.60 0.71
ESRX 150306C00085000 C 03/06/15 85.0 0.36 0.40
ESRX 150306C00085500 C 03/06/15 85.5 0.14 0.24
ESRX 150306C00086000 C 03/06/15 86.0 0.08 0.12
ESRX 150306C00086500 C 03/06/15 86.5 0.01 0.12
ESRX 150306C00087000 C 03/06/15 87.0 0.00 0.12
ESRX 150306C00087500 C 03/06/15 87.5 0.00 0.10
ESRX 150306C00088000 C 03/06/15 88.0 0.00 0.13
ESRX 150306C00088500 C 03/06/15 88.5 0.00 0.13
ESRX 150306C00089000 C 03/06/15 89.0 0.00 0.13
ESRX 150306C00089500 C 03/06/15 89.5 0.00 0.13
ESRX 150306C00090000 C 03/06/15 90.0 0.00 0.10
ESRX 150306C00090500 C 03/06/15 90.5 0.00 0.13
ESRX 150306C00091000 C 03/06/15 91.0 0.00 0.13
ESRX 150306C00091500 C 03/06/15 91.5 0.00 0.13
ESRX 150306C00092000 C 03/06/15 92.0 0.00 0.13
ESRX 150306C00092500 C 03/06/15 92.5 0.00 0.13
ESRX 150306C00093000 C 03/06/15 93.0 0.00 0.13
ESRX 150306C00094000 C 03/06/15 94.0 0.00 0.13
ESRX 150306C00095000 C 03/06/15 95.0 0.00 0.13
ESRX 150306C00096000 C 03/06/15 96.0 0.00 0.13
ESRX 150306C00097000 C 03/06/15 97.0 0.00 0.13
ESRX 150306C00098000 C 03/06/15 98.0 0.00 0.13
ESRX 150306C00099000 C 03/06/15 99.0 0.00 0.13
ESRX 150306C00100000 C 03/06/15 100.0 0.00 0.03
ESRX 150306P00065000 P 03/06/15 65.0 0.00 0.04
ESRX 150306P00070000 P 03/06/15 70.0 0.00 0.02
ESRX 150306P00072000 P 03/06/15 72.0 0.00 0.13
ESRX 150306P00072500 P 03/06/15 72.5 0.00 0.13
ESRX 150306P00073000 P 03/06/15 73.0 0.00 0.13
ESRX 150306P00073500 P 03/06/15 73.5 0.00 0.03
ESRX 150306P00074000 P 03/06/15 74.0 0.00 0.13
ESRX 150306P00074500 P 03/06/15 74.5 0.00 0.13
ESRX 150306P00075000 P 03/06/15 75.0 0.00 0.13
ESRX 150306P00075500 P 03/06/15 75.5 0.00 0.13
ESRX 150306P00076000 P 03/06/15 76.0 0.00 0.15
ESRX 150306P00076500 P 03/06/15 76.5 0.00 0.13
ESRX 150306P00077000 P 03/06/15 77.0 0.00 0.13
ESRX 150306P00077500 P 03/06/15 77.5 0.00 0.13
ESRX 150306P00078000 P 03/06/15 78.0 0.00 0.20
ESRX 150306P00078500 P 03/06/15 78.5 0.01 0.03
ESRX 150306P00079000 P 03/06/15 79.0 0.01 0.13
ESRX 150306P00079500 P 03/06/15 79.5 0.01 0.05
ESRX 150306P00080000 P 03/06/15 80.0 0.01 0.13
ESRX 150306P00080500 P 03/06/15 80.5 0.01 0.13
ESRX 150306P00081000 P 03/06/15 81.0 0.02 0.13
ESRX 150306P00081500 P 03/06/15 81.5 0.03 0.13
ESRX 150306P00082000 P 03/06/15 82.0 0.04 0.16
ESRX 150306P00082500 P 03/06/15 82.5 0.05 0.14
ESRX 150306P00083000 P 03/06/15 83.0 0.07 0.15
ESRX 150306P00083500 P 03/06/15 83.5 0.11 0.16
ESRX 150306P00084000 P 03/06/15 84.0 0.19 0.24
ESRX 150306P00084500 P 03/06/15 84.5 0.32 0.38
ESRX 150306P00085000 P 03/06/15 85.0 0.54 0.62
ESRX 150306P00085500 P 03/06/15 85.5 0.85 0.95
ESRX 150306P00086000 P 03/06/15 86.0 1.22 1.44
ESRX 150306P00086500 P 03/06/15 86.5 1.46 1.94
ESRX 150306P00087000 P 03/06/15 87.0 1.90 2.43
ESRX 150306P00087500 P 03/06/15 87.5 2.39 2.93
ESRX 150306P00088000 P 03/06/15 88.0 2.88 3.45
ESRX 150306P00088500 P 03/06/15 88.5 3.35 3.95
ESRX 150306P00089000 P 03/06/15 89.0 3.90 4.45
ESRX 150306P00089500 P 03/06/15 89.5 4.35 4.95
ESRX 150306P00090000 P 03/06/15 90.0 4.85 5.45
ESRX 150306P00090500 P 03/06/15 90.5 5.40 6.10
ESRX 150306P00091000 P 03/06/15 91.0 5.90 6.60
ESRX 150306P00091500 P 03/06/15 91.5 6.40 7.10
ESRX 150306P00092000 P 03/06/15 92.0 6.90 7.60
ESRX 150306P00092500 P 03/06/15 92.5 7.30 8.10
ESRX 150306P00093000 P 03/06/15 93.0 7.80 8.60
ESRX 150306P00094000 P 03/06/15 94.0 8.90 9.60
ESRX 150306P00095000 P 03/06/15 95.0 9.90 10.85
ESRX 150306P00096000 P 03/06/15 96.0 10.45 11.60
ESRX 150306P00097000 P 03/06/15 97.0 10.70 12.85
ESRX 150306P00098000 P 03/06/15 98.0 12.20 13.85
ESRX 150306P00099000 P 03/06/15 99.0 12.70 14.85
ESRX 150306P00100000 P 03/06/15 100.0 14.15 15.85
ESRX 150313C00065000 C 03/13/15 65.0 17.55 20.65
ESRX 150313C00070000 C 03/13/15 70.0 13.40 15.25
ESRX 150313C00071000 C 03/13/15 71.0 12.35 14.15
ESRX 150313C00072000 C 03/13/15 72.0 11.35 13.30
ESRX 150313C00072500 C 03/13/15 72.5 10.90 12.70
ESRX 150313C00073000 C 03/13/15 73.0 10.40 12.20
ESRX 150313C00073500 C 03/13/15 73.5 10.00 11.75
ESRX 150313C00074000 C 03/13/15 74.0 9.65 11.20
ESRX 150313C00074500 C 03/13/15 74.5 9.15 10.75
ESRX 150313C00075000 C 03/13/15 75.0 8.65 10.35
ESRX 150313C00075500 C 03/13/15 75.5 8.15 9.70
ESRX 150313C00076000 C 03/13/15 76.0 7.65 9.25
ESRX 150313C00076500 C 03/13/15 76.5 7.15 8.80
ESRX 150313C00077000 C 03/13/15 77.0 6.70 8.20
ESRX 150313C00077500 C 03/13/15 77.5 6.20 7.70
ESRX 150313C00078000 C 03/13/15 78.0 5.70 7.40
ESRX 150313C00078500 C 03/13/15 78.5 5.20 6.80
ESRX 150313C00079000 C 03/13/15 79.0 4.75 6.50
ESRX 150313C00079500 C 03/13/15 79.5 4.25 5.75
ESRX 150313C00080000 C 03/13/15 80.0 3.80 5.25
ESRX 150313C00080500 C 03/13/15 80.5 3.45 4.80
ESRX 150313C00081000 C 03/13/15 81.0 3.10 4.30
ESRX 150313C00081500 C 03/13/15 81.5 2.63 3.80
ESRX 150313C00082000 C 03/13/15 82.0 2.81 3.15
ESRX 150313C00082500 C 03/13/15 82.5 2.43 2.73
ESRX 150313C00083000 C 03/13/15 83.0 1.96 2.33
ESRX 150313C00083500 C 03/13/15 83.5 1.49 2.16
ESRX 150313C00084000 C 03/13/15 84.0 1.42 1.53
ESRX 150313C00084500 C 03/13/15 84.5 1.00 1.20
ESRX 150313C00085000 C 03/13/15 85.0 0.83 0.92
ESRX 150313C00085500 C 03/13/15 85.5 0.54 0.69
ESRX 150313C00086000 C 03/13/15 86.0 0.44 0.51
ESRX 150313C00086500 C 03/13/15 86.5 0.31 0.37
ESRX 150313C00087000 C 03/13/15 87.0 0.18 0.30
ESRX 150313C00087500 C 03/13/15 87.5 0.06 0.25
ESRX 150313C00088000 C 03/13/15 88.0 0.04 0.22
ESRX 150313C00088500 C 03/13/15 88.5 0.05 0.19
ESRX 150313C00089000 C 03/13/15 89.0 0.04 0.17
ESRX 150313C00089500 C 03/13/15 89.5 0.03 0.15
ESRX 150313C00090000 C 03/13/15 90.0 0.01 0.14
ESRX 150313C00091000 C 03/13/15 91.0 0.01 0.17
ESRX 150313C00092000 C 03/13/15 92.0 0.00 0.13
ESRX 150313C00093000 C 03/13/15 93.0 0.00 0.13
ESRX 150313C00094000 C 03/13/15 94.0 0.00 0.13
ESRX 150313C00095000 C 03/13/15 95.0 0.00 0.13
ESRX 150313C00096000 C 03/13/15 96.0 0.00 0.13
ESRX 150313C00097000 C 03/13/15 97.0 0.00 0.13
ESRX 150313C00100000 C 03/13/15 100.0 0.00 0.13
ESRX 150313P00065000 P 03/13/15 65.0 0.00 0.01
ESRX 150313P00070000 P 03/13/15 70.0 0.04 0.05
ESRX 150313P00071000 P 03/13/15 71.0 0.02 0.05
ESRX 150313P00072000 P 03/13/15 72.0 0.05 0.06
ESRX 150313P00072500 P 03/13/15 72.5 0.06 0.07
ESRX 150313P00073000 P 03/13/15 73.0 0.02 0.22
ESRX 150313P00073500 P 03/13/15 73.5 0.03 0.23
ESRX 150313P00074000 P 03/13/15 74.0 0.02 0.28
ESRX 150313P00074500 P 03/13/15 74.5 0.03 0.19
ESRX 150313P00075000 P 03/13/15 75.0 0.06 0.16
ESRX 150313P00075500 P 03/13/15 75.5 0.05 0.20
ESRX 150313P00076000 P 03/13/15 76.0 0.04 0.31
ESRX 150313P00076500 P 03/13/15 76.5 0.06 0.31
ESRX 150313P00077000 P 03/13/15 77.0 0.06 0.27
ESRX 150313P00077500 P 03/13/15 77.5 0.06 0.34
ESRX 150313P00078000 P 03/13/15 78.0 0.07 0.40
ESRX 150313P00078500 P 03/13/15 78.5 0.07 0.39
ESRX 150313P00079000 P 03/13/15 79.0 0.08 0.43
ESRX 150313P00079500 P 03/13/15 79.5 0.10 0.35
ESRX 150313P00080000 P 03/13/15 80.0 0.12 0.30
ESRX 150313P00080500 P 03/13/15 80.5 0.14 0.30
ESRX 150313P00081000 P 03/13/15 81.0 0.18 0.26
ESRX 150313P00081500 P 03/13/15 81.5 0.13 0.28
ESRX 150313P00082000 P 03/13/15 82.0 0.22 0.32
ESRX 150313P00082500 P 03/13/15 82.5 0.32 0.41
ESRX 150313P00083000 P 03/13/15 83.0 0.39 0.46
ESRX 150313P00083500 P 03/13/15 83.5 0.50 0.64
ESRX 150313P00084000 P 03/13/15 84.0 0.64 0.71
ESRX 150313P00084500 P 03/13/15 84.5 0.81 0.91
ESRX 150313P00085000 P 03/13/15 85.0 1.03 1.24
ESRX 150313P00085500 P 03/13/15 85.5 1.29 1.53
ESRX 150313P00086000 P 03/13/15 86.0 1.56 1.93
ESRX 150313P00086500 P 03/13/15 86.5 1.90 2.38
ESRX 150313P00087000 P 03/13/15 87.0 2.17 3.15
ESRX 150313P00087500 P 03/13/15 87.5 2.56 4.10
ESRX 150313P00088000 P 03/13/15 88.0 3.00 4.55
ESRX 150313P00088500 P 03/13/15 88.5 3.50 5.05
ESRX 150313P00089000 P 03/13/15 89.0 3.95 5.60
ESRX 150313P00089500 P 03/13/15 89.5 4.45 6.00
ESRX 150313P00090000 P 03/13/15 90.0 4.90 6.55
ESRX 150313P00091000 P 03/13/15 91.0 5.90 7.50
ESRX 150313P00092000 P 03/13/15 92.0 6.85 7.60
ESRX 150313P00093000 P 03/13/15 93.0 7.85 8.55
ESRX 150313P00094000 P 03/13/15 94.0 8.85 9.65
ESRX 150313P00095000 P 03/13/15 95.0 9.50 10.65
ESRX 150313P00096000 P 03/13/15 96.0 10.50 11.65
ESRX 150313P00097000 P 03/13/15 97.0 11.45 12.65
ESRX 150313P00100000 P 03/13/15 100.0 14.45 15.65
ESRX 150320C00045000 C 03/20/15 45.0 37.55 41.35
ESRX 150320C00047500 C 03/20/15 47.5 35.05 38.85
ESRX 150320C00050000 C 03/20/15 50.0 32.55 36.05
ESRX 150320C00055000 C 03/20/15 55.0 28.00 30.65
ESRX 150320C00057500 C 03/20/15 57.5 25.05 28.85
ESRX 150320C00060000 C 03/20/15 60.0 22.95 25.60
ESRX 150320C00062500 C 03/20/15 62.5 20.45 23.10
ESRX 150320C00065000 C 03/20/15 65.0 18.55 20.15
ESRX 150320C00067500 C 03/20/15 67.5 15.95 17.85
ESRX 150320C00069000 C 03/20/15 69.0 14.55 16.15
ESRX 150320C00070000 C 03/20/15 70.0 13.35 15.15
ESRX 150320C00070500 C 03/20/15 70.5 13.05 14.70
ESRX 150320C00071000 C 03/20/15 71.0 12.50 14.30
ESRX 150320C00071500 C 03/20/15 71.5 12.10 13.70
ESRX 150320C00072000 C 03/20/15 72.0 11.60 13.20
ESRX 150320C00072500 C 03/20/15 72.5 10.90 12.80
ESRX 150320C00073000 C 03/20/15 73.0 10.65 12.20
ESRX 150320C00073500 C 03/20/15 73.5 10.05 11.85
ESRX 150320C00074000 C 03/20/15 74.0 9.55 11.20
ESRX 150320C00074500 C 03/20/15 74.5 9.30 10.70
ESRX 150320C00075000 C 03/20/15 75.0 8.65 10.20
ESRX 150320C00075500 C 03/20/15 75.5 8.15 9.70
ESRX 150320C00076000 C 03/20/15 76.0 7.70 9.25
ESRX 150320C00076500 C 03/20/15 76.5 7.20 8.75
ESRX 150320C00077000 C 03/20/15 77.0 6.75 8.25
ESRX 150320C00077500 C 03/20/15 77.5 6.25 7.75
ESRX 150320C00078000 C 03/20/15 78.0 5.80 7.25
ESRX 150320C00078500 C 03/20/15 78.5 5.25 6.75
ESRX 150320C00079000 C 03/20/15 79.0 5.20 6.30
ESRX 150320C00079500 C 03/20/15 79.5 4.40 5.80
ESRX 150320C00080000 C 03/20/15 80.0 4.90 5.25
ESRX 150320C00080500 C 03/20/15 80.5 4.30 4.90
ESRX 150320C00081000 C 03/20/15 81.0 3.95 4.35
ESRX 150320C00081500 C 03/20/15 81.5 3.45 3.90
ESRX 150320C00082000 C 03/20/15 82.0 3.00 3.45
ESRX 150320C00082500 C 03/20/15 82.5 2.63 3.05
ESRX 150320C00083000 C 03/20/15 83.0 2.45 2.57
ESRX 150320C00083500 C 03/20/15 83.5 2.09 2.19
ESRX 150320C00084000 C 03/20/15 84.0 1.75 1.85
ESRX 150320C00084500 C 03/20/15 84.5 1.45 1.53
ESRX 150320C00085000 C 03/20/15 85.0 1.20 1.25
ESRX 150320C00085500 C 03/20/15 85.5 0.93 1.02
ESRX 150320C00086000 C 03/20/15 86.0 0.73 0.80
ESRX 150320C00086500 C 03/20/15 86.5 0.57 0.62
ESRX 150320C00087000 C 03/20/15 87.0 0.43 0.48
ESRX 150320C00087500 C 03/20/15 87.5 0.32 0.37
ESRX 150320C00088000 C 03/20/15 88.0 0.22 0.30
ESRX 150320C00088500 C 03/20/15 88.5 0.17 0.24
ESRX 150320C00089000 C 03/20/15 89.0 0.13 0.18
ESRX 150320C00089500 C 03/20/15 89.5 0.10 0.15
ESRX 150320C00090000 C 03/20/15 90.0 0.08 0.14
ESRX 150320C00090500 C 03/20/15 90.5 0.05 0.12
ESRX 150320C00091000 C 03/20/15 91.0 0.03 0.11
ESRX 150320C00091500 C 03/20/15 91.5 0.02 0.10
ESRX 150320C00092000 C 03/20/15 92.0 0.02 0.10
ESRX 150320C00092500 C 03/20/15 92.5 0.01 0.10
ESRX 150320C00093000 C 03/20/15 93.0 0.01 0.09
ESRX 150320C00094000 C 03/20/15 94.0 0.01 0.08
ESRX 150320C00095000 C 03/20/15 95.0 0.00 0.05
ESRX 150320C00096000 C 03/20/15 96.0 0.00 0.06
ESRX 150320C00097000 C 03/20/15 97.0 0.00 0.06
ESRX 150320C00098000 C 03/20/15 98.0 0.00 0.05
ESRX 150320C00099000 C 03/20/15 99.0 0.00 0.05
ESRX 150320C00100000 C 03/20/15 100.0 0.00 0.05
ESRX 150320C00105000 C 03/20/15 105.0 0.00 0.05
ESRX 150320C00110000 C 03/20/15 110.0 0.00 0.04
ESRX 150320C00115000 C 03/20/15 115.0 0.00 0.04
ESRX 150320C00120000 C 03/20/15 120.0 0.00 0.04
ESRX 150320P00045000 P 03/20/15 45.0 0.00 0.05
ESRX 150320P00047500 P 03/20/15 47.5 0.00 0.05
ESRX 150320P00050000 P 03/20/15 50.0 0.00 0.05
ESRX 150320P00055000 P 03/20/15 55.0 0.00 0.05
ESRX 150320P00057500 P 03/20/15 57.5 0.00 0.06
ESRX 150320P00060000 P 03/20/15 60.0 0.00 0.06
ESRX 150320P00062500 P 03/20/15 62.5 0.00 0.06
ESRX 150320P00065000 P 03/20/15 65.0 0.01 0.07
ESRX 150320P00067500 P 03/20/15 67.5 0.01 0.07
ESRX 150320P00069000 P 03/20/15 69.0 0.01 0.08
ESRX 150320P00070000 P 03/20/15 70.0 0.01 0.08
ESRX 150320P00070500 P 03/20/15 70.5 0.01 0.08
ESRX 150320P00071000 P 03/20/15 71.0 0.02 0.08
ESRX 150320P00071500 P 03/20/15 71.5 0.02 0.09
ESRX 150320P00072000 P 03/20/15 72.0 0.03 0.09
ESRX 150320P00072500 P 03/20/15 72.5 0.05 0.09
ESRX 150320P00073000 P 03/20/15 73.0 0.03 0.10
ESRX 150320P00073500 P 03/20/15 73.5 0.05 0.10
ESRX 150320P00074000 P 03/20/15 74.0 0.06 0.11
ESRX 150320P00074500 P 03/20/15 74.5 0.06 0.11
ESRX 150320P00075000 P 03/20/15 75.0 0.07 0.12
ESRX 150320P00075500 P 03/20/15 75.5 0.08 0.13
ESRX 150320P00076000 P 03/20/15 76.0 0.09 0.14
ESRX 150320P00076500 P 03/20/15 76.5 0.10 0.15
ESRX 150320P00077000 P 03/20/15 77.0 0.11 0.17
ESRX 150320P00077500 P 03/20/15 77.5 0.12 0.18
ESRX 150320P00078000 P 03/20/15 78.0 0.14 0.20
ESRX 150320P00078500 P 03/20/15 78.5 0.16 0.23
ESRX 150320P00079000 P 03/20/15 79.0 0.18 0.27
ESRX 150320P00079500 P 03/20/15 79.5 0.21 0.28
ESRX 150320P00080000 P 03/20/15 80.0 0.25 0.30
ESRX 150320P00080500 P 03/20/15 80.5 0.29 0.36
ESRX 150320P00081000 P 03/20/15 81.0 0.34 0.41
ESRX 150320P00081500 P 03/20/15 81.5 0.40 0.48
ESRX 150320P00082000 P 03/20/15 82.0 0.47 0.52
ESRX 150320P00082500 P 03/20/15 82.5 0.56 0.62
ESRX 150320P00083000 P 03/20/15 83.0 0.67 0.74
ESRX 150320P00083500 P 03/20/15 83.5 0.80 0.88
ESRX 150320P00084000 P 03/20/15 84.0 0.95 1.06
ESRX 150320P00084500 P 03/20/15 84.5 1.14 1.22
ESRX 150320P00085000 P 03/20/15 85.0 1.36 1.47
ESRX 150320P00085500 P 03/20/15 85.5 1.62 1.73
ESRX 150320P00086000 P 03/20/15 86.0 1.91 2.03
ESRX 150320P00086500 P 03/20/15 86.5 2.23 2.36
ESRX 150320P00087000 P 03/20/15 87.0 2.59 2.72
ESRX 150320P00087500 P 03/20/15 87.5 2.75 3.35
ESRX 150320P00088000 P 03/20/15 88.0 3.20 3.80
ESRX 150320P00088500 P 03/20/15 88.5 3.60 4.20
ESRX 150320P00089000 P 03/20/15 89.0 4.05 4.70
ESRX 150320P00089500 P 03/20/15 89.5 4.45 5.15
ESRX 150320P00090000 P 03/20/15 90.0 4.95 5.65
ESRX 150320P00090500 P 03/20/15 90.5 5.45 6.10
ESRX 150320P00091000 P 03/20/15 91.0 5.95 6.60
ESRX 150320P00091500 P 03/20/15 91.5 6.45 7.10
ESRX 150320P00092000 P 03/20/15 92.0 6.95 7.60
ESRX 150320P00092500 P 03/20/15 92.5 7.40 8.15
ESRX 150320P00093000 P 03/20/15 93.0 7.90 8.60
ESRX 150320P00094000 P 03/20/15 94.0 8.90 9.85
ESRX 150320P00095000 P 03/20/15 95.0 9.80 10.60
ESRX 150320P00096000 P 03/20/15 96.0 10.90 11.85
ESRX 150320P00097000 P 03/20/15 97.0 11.50 12.85
ESRX 150320P00098000 P 03/20/15 98.0 12.45 13.85
ESRX 150320P00099000 P 03/20/15 99.0 13.45 14.85
ESRX 150320P00100000 P 03/20/15 100.0 14.45 15.85
ESRX 150320P00105000 P 03/20/15 105.0 19.45 20.85
ESRX 150320P00110000 P 03/20/15 110.0 24.45 25.85
ESRX 150320P00115000 P 03/20/15 115.0 29.40 30.95
ESRX 150320P00120000 P 03/20/15 120.0 33.95 35.70
ESRX 150327C00065000 C 03/27/15 65.0 18.40 20.35
ESRX 150327C00070000 C 03/27/15 70.0 13.35 15.40
ESRX 150327C00071000 C 03/27/15 71.0 12.40 14.70
ESRX 150327C00072000 C 03/27/15 72.0 11.40 13.45
ESRX 150327C00073000 C 03/27/15 73.0 10.45 12.30
ESRX 150327C00074000 C 03/27/15 74.0 9.70 11.45
ESRX 150327C00074500 C 03/27/15 74.5 9.20 10.95
ESRX 150327C00075000 C 03/27/15 75.0 8.70 10.40
ESRX 150327C00075500 C 03/27/15 75.5 8.25 9.80
ESRX 150327C00076000 C 03/27/15 76.0 7.75 9.40
ESRX 150327C00076500 C 03/27/15 76.5 7.30 8.85
ESRX 150327C00077000 C 03/27/15 77.0 6.80 8.35
ESRX 150327C00077500 C 03/27/15 77.5 6.35 7.90
ESRX 150327C00078000 C 03/27/15 78.0 5.90 7.60
ESRX 150327C00078500 C 03/27/15 78.5 5.40 7.10
ESRX 150327C00079000 C 03/27/15 79.0 5.15 6.40
ESRX 150327C00079500 C 03/27/15 79.5 4.65 6.00
ESRX 150327C00080000 C 03/27/15 80.0 4.20 5.45
ESRX 150327C00080500 C 03/27/15 80.5 3.90 4.90
ESRX 150327C00081000 C 03/27/15 81.0 4.05 4.60
ESRX 150327C00081500 C 03/27/15 81.5 3.50 4.15
ESRX 150327C00082000 C 03/27/15 82.0 3.20 3.60
ESRX 150327C00082500 C 03/27/15 82.5 2.87 3.20
ESRX 150327C00083000 C 03/27/15 83.0 2.66 2.81
ESRX 150327C00083500 C 03/27/15 83.5 2.30 2.45
ESRX 150327C00084000 C 03/27/15 84.0 1.99 2.13
ESRX 150327C00084500 C 03/27/15 84.5 1.64 1.80
ESRX 150327C00085000 C 03/27/15 85.0 1.42 1.53
ESRX 150327C00085500 C 03/27/15 85.5 1.17 1.27
ESRX 150327C00086000 C 03/27/15 86.0 0.96 1.06
ESRX 150327C00086500 C 03/27/15 86.5 0.79 0.87
ESRX 150327C00087000 C 03/27/15 87.0 0.62 0.71
ESRX 150327C00087500 C 03/27/15 87.5 0.49 0.57
ESRX 150327C00088000 C 03/27/15 88.0 0.35 0.46
ESRX 150327C00088500 C 03/27/15 88.5 0.23 0.38
ESRX 150327C00089000 C 03/27/15 89.0 0.11 0.36
ESRX 150327C00089500 C 03/27/15 89.5 0.06 0.29
ESRX 150327C00090000 C 03/27/15 90.0 0.04 0.27
ESRX 150327C00091000 C 03/27/15 91.0 0.01 0.37
ESRX 150327C00092000 C 03/27/15 92.0 0.03 0.34
ESRX 150327C00093000 C 03/27/15 93.0 0.02 0.33
ESRX 150327C00094000 C 03/27/15 94.0 0.01 0.13
ESRX 150327C00095000 C 03/27/15 95.0 0.00 0.21
ESRX 150327C00100000 C 03/27/15 100.0 0.00 0.15
ESRX 150327P00065000 P 03/27/15 65.0 0.03 0.18
ESRX 150327P00070000 P 03/27/15 70.0 0.03 0.26
ESRX 150327P00071000 P 03/27/15 71.0 0.01 0.30
ESRX 150327P00072000 P 03/27/15 72.0 0.01 0.37
ESRX 150327P00073000 P 03/27/15 73.0 0.04 0.33
ESRX 150327P00074000 P 03/27/15 74.0 0.07 0.31
ESRX 150327P00074500 P 03/27/15 74.5 0.07 0.32
ESRX 150327P00075000 P 03/27/15 75.0 0.08 0.40
ESRX 150327P00075500 P 03/27/15 75.5 0.10 0.30
ESRX 150327P00076000 P 03/27/15 76.0 0.11 0.36
ESRX 150327P00076500 P 03/27/15 76.5 0.11 0.43
ESRX 150327P00077000 P 03/27/15 77.0 0.14 0.40
ESRX 150327P00077500 P 03/27/15 77.5 0.16 0.50
ESRX 150327P00078000 P 03/27/15 78.0 0.19 0.50
ESRX 150327P00078500 P 03/27/15 78.5 0.22 0.44
ESRX 150327P00079000 P 03/27/15 79.0 0.18 0.39
ESRX 150327P00079500 P 03/27/15 79.5 0.28 0.43
ESRX 150327P00080000 P 03/27/15 80.0 0.32 0.43
ESRX 150327P00080500 P 03/27/15 80.5 0.37 0.49
ESRX 150327P00081000 P 03/27/15 81.0 0.45 0.54
ESRX 150327P00081500 P 03/27/15 81.5 0.54 0.61
ESRX 150327P00082000 P 03/27/15 82.0 0.63 0.75
ESRX 150327P00082500 P 03/27/15 82.5 0.73 0.85
ESRX 150327P00083000 P 03/27/15 83.0 0.84 1.02
ESRX 150327P00083500 P 03/27/15 83.5 0.99 1.08
ESRX 150327P00084000 P 03/27/15 84.0 1.17 1.37
ESRX 150327P00084500 P 03/27/15 84.5 1.35 1.47
ESRX 150327P00085000 P 03/27/15 85.0 1.58 1.83
ESRX 150327P00085500 P 03/27/15 85.5 1.83 2.10
ESRX 150327P00086000 P 03/27/15 86.0 2.12 2.38
ESRX 150327P00086500 P 03/27/15 86.5 2.41 2.64
ESRX 150327P00087000 P 03/27/15 87.0 2.74 3.10
ESRX 150327P00087500 P 03/27/15 87.5 2.88 3.35
ESRX 150327P00088000 P 03/27/15 88.0 3.40 4.10
ESRX 150327P00088500 P 03/27/15 88.5 3.70 4.55
ESRX 150327P00089000 P 03/27/15 89.0 4.15 5.70
ESRX 150327P00089500 P 03/27/15 89.5 4.45 6.20
ESRX 150327P00090000 P 03/27/15 90.0 4.90 6.65
ESRX 150327P00091000 P 03/27/15 91.0 5.95 7.65
ESRX 150327P00092000 P 03/27/15 92.0 6.85 8.50
ESRX 150327P00093000 P 03/27/15 93.0 7.85 9.70
ESRX 150327P00094000 P 03/27/15 94.0 8.60 10.70
ESRX 150327P00095000 P 03/27/15 95.0 9.70 10.75
ESRX 150327P00100000 P 03/27/15 100.0 14.65 15.75
ESRX 150402C00067000 C 04/02/15 67.0 16.35 18.50
ESRX 150402C00068000 C 04/02/15 68.0 15.20 17.90
ESRX 150402C00069000 C 04/02/15 69.0 14.45 16.45
ESRX 150402C00070000 C 04/02/15 70.0 13.30 15.45
ESRX 150402C00071000 C 04/02/15 71.0 12.50 14.55
ESRX 150402C00072000 C 04/02/15 72.0 11.70 13.55
ESRX 150402C00073000 C 04/02/15 73.0 10.70 12.40
ESRX 150402C00074000 C 04/02/15 74.0 9.75 11.55
ESRX 150402C00075000 C 04/02/15 75.0 8.75 10.55
ESRX 150402C00076000 C 04/02/15 76.0 7.85 9.35
ESRX 150402C00076500 C 04/02/15 76.5 7.35 8.95
ESRX 150402C00077000 C 04/02/15 77.0 6.85 8.40
ESRX 150402C00077500 C 04/02/15 77.5 6.40 7.90
ESRX 150402C00078000 C 04/02/15 78.0 5.95 7.40
ESRX 150402C00078500 C 04/02/15 78.5 5.50 7.00
ESRX 150402C00079000 C 04/02/15 79.0 5.05 6.50
ESRX 150402C00079500 C 04/02/15 79.5 4.65 6.00
ESRX 150402C00080000 C 04/02/15 80.0 4.20 5.60
ESRX 150402C00080500 C 04/02/15 80.5 3.85 5.15
ESRX 150402C00081000 C 04/02/15 81.0 4.15 4.70
ESRX 150402C00081500 C 04/02/15 81.5 3.40 4.25
ESRX 150402C00082000 C 04/02/15 82.0 3.35 3.85
ESRX 150402C00082500 C 04/02/15 82.5 3.10 3.35
ESRX 150402C00083000 C 04/02/15 83.0 2.67 3.00
ESRX 150402C00083500 C 04/02/15 83.5 2.43 2.62
ESRX 150402C00084000 C 04/02/15 84.0 2.10 2.30
ESRX 150402C00084500 C 04/02/15 84.5 1.85 1.98
ESRX 150402C00085000 C 04/02/15 85.0 1.59 1.70
ESRX 150402C00085500 C 04/02/15 85.5 1.28 1.45
ESRX 150402C00086000 C 04/02/15 86.0 1.05 1.23
ESRX 150402C00086500 C 04/02/15 86.5 0.87 1.05
ESRX 150402C00087000 C 04/02/15 87.0 0.71 0.85
ESRX 150402C00087500 C 04/02/15 87.5 0.58 0.70
ESRX 150402C00088000 C 04/02/15 88.0 0.46 0.60
ESRX 150402C00088500 C 04/02/15 88.5 0.26 0.49
ESRX 150402C00089000 C 04/02/15 89.0 0.18 0.41
ESRX 150402C00089500 C 04/02/15 89.5 0.14 0.35
ESRX 150402C00090000 C 04/02/15 90.0 0.11 0.32
ESRX 150402C00090500 C 04/02/15 90.5 0.06 0.29
ESRX 150402C00091000 C 04/02/15 91.0 0.04 0.27
ESRX 150402C00091500 C 04/02/15 91.5 0.03 0.26
ESRX 150402C00092000 C 04/02/15 92.0 0.04 0.19
ESRX 150402C00093000 C 04/02/15 93.0 0.02 0.21
ESRX 150402C00094000 C 04/02/15 94.0 0.01 0.19
ESRX 150402C00095000 C 04/02/15 95.0 0.00 0.19
ESRX 150402C00096000 C 04/02/15 96.0 0.00 0.19
ESRX 150402C00100000 C 04/02/15 100.0 0.00 0.17
ESRX 150402P00067000 P 04/02/15 67.0 0.02 0.20
ESRX 150402P00068000 P 04/02/15 68.0 0.03 0.21
ESRX 150402P00069000 P 04/02/15 69.0 0.03 0.25
ESRX 150402P00070000 P 04/02/15 70.0 0.06 0.25
ESRX 150402P00071000 P 04/02/15 71.0 0.07 0.25
ESRX 150402P00072000 P 04/02/15 72.0 0.08 0.27
ESRX 150402P00073000 P 04/02/15 73.0 0.09 0.32
ESRX 150402P00074000 P 04/02/15 74.0 0.10 0.36
ESRX 150402P00075000 P 04/02/15 75.0 0.12 0.40
ESRX 150402P00076000 P 04/02/15 76.0 0.16 0.44
ESRX 150402P00076500 P 04/02/15 76.5 0.18 0.50
ESRX 150402P00077000 P 04/02/15 77.0 0.21 0.51
ESRX 150402P00077500 P 04/02/15 77.5 0.17 0.54
ESRX 150402P00078000 P 04/02/15 78.0 0.25 0.45
ESRX 150402P00078500 P 04/02/15 78.5 0.21 0.54
ESRX 150402P00079000 P 04/02/15 79.0 0.30 0.58
ESRX 150402P00079500 P 04/02/15 79.5 0.34 0.65
ESRX 150402P00080000 P 04/02/15 80.0 0.41 0.66
ESRX 150402P00080500 P 04/02/15 80.5 0.41 0.65
ESRX 150402P00081000 P 04/02/15 81.0 0.57 0.69
ESRX 150402P00081500 P 04/02/15 81.5 0.64 0.78
ESRX 150402P00082000 P 04/02/15 82.0 0.75 0.89
ESRX 150402P00082500 P 04/02/15 82.5 0.86 1.03
ESRX 150402P00083000 P 04/02/15 83.0 0.99 1.17
ESRX 150402P00083500 P 04/02/15 83.5 1.15 1.34
ESRX 150402P00084000 P 04/02/15 84.0 1.31 1.53
ESRX 150402P00084500 P 04/02/15 84.5 1.52 1.64
ESRX 150402P00085000 P 04/02/15 85.0 1.74 1.85
ESRX 150402P00085500 P 04/02/15 85.5 1.98 2.27
ESRX 150402P00086000 P 04/02/15 86.0 2.23 2.57
ESRX 150402P00086500 P 04/02/15 86.5 2.55 2.89
ESRX 150402P00087000 P 04/02/15 87.0 2.85 3.25
ESRX 150402P00087500 P 04/02/15 87.5 3.05 3.65
ESRX 150402P00088000 P 04/02/15 88.0 3.35 4.15
ESRX 150402P00088500 P 04/02/15 88.5 3.75 5.25
ESRX 150402P00089000 P 04/02/15 89.0 4.25 5.65
ESRX 150402P00089500 P 04/02/15 89.5 4.60 6.15
ESRX 150402P00090000 P 04/02/15 90.0 5.05 6.65
ESRX 150402P00090500 P 04/02/15 90.5 5.45 7.10
ESRX 150402P00091000 P 04/02/15 91.0 5.95 7.65
ESRX 150402P00091500 P 04/02/15 91.5 6.40 8.10
ESRX 150402P00092000 P 04/02/15 92.0 6.90 8.60
ESRX 150402P00093000 P 04/02/15 93.0 7.85 9.55
ESRX 150402P00094000 P 04/02/15 94.0 8.75 10.75
ESRX 150402P00095000 P 04/02/15 95.0 9.65 12.00
ESRX 150402P00096000 P 04/02/15 96.0 10.90 11.70
ESRX 150402P00100000 P 04/02/15 100.0 14.60 15.80
ESRX 150410C00075000 C 04/10/15 75.0 8.85 10.55
ESRX 150410C00076000 C 04/10/15 76.0 7.95 9.45
ESRX 150410C00076500 C 04/10/15 76.5 7.50 9.05
ESRX 150410C00077000 C 04/10/15 77.0 7.00 8.50
ESRX 150410C00077500 C 04/10/15 77.5 6.55 8.00
ESRX 150410C00078000 C 04/10/15 78.0 6.10 7.50
ESRX 150410C00078500 C 04/10/15 78.5 5.70 7.10
ESRX 150410C00079000 C 04/10/15 79.0 5.25 6.60
ESRX 150410C00079500 C 04/10/15 79.5 4.80 6.25
ESRX 150410C00080000 C 04/10/15 80.0 4.45 5.70
ESRX 150410C00080500 C 04/10/15 80.5 4.00 5.25
ESRX 150410C00081000 C 04/10/15 81.0 4.20 4.95
ESRX 150410C00081500 C 04/10/15 81.5 3.20 4.45
ESRX 150410C00082000 C 04/10/15 82.0 3.05 4.10
ESRX 150410C00082500 C 04/10/15 82.5 2.74 3.65
ESRX 150410C00083000 C 04/10/15 83.0 2.80 3.35
ESRX 150410C00083500 C 04/10/15 83.5 2.46 2.99
ESRX 150410C00084000 C 04/10/15 84.0 2.13 2.61
ESRX 150410C00084500 C 04/10/15 84.5 1.89 2.17
ESRX 150410C00085000 C 04/10/15 85.0 1.66 1.87
ESRX 150410C00085500 C 04/10/15 85.5 1.29 1.71
ESRX 150410C00086000 C 04/10/15 86.0 1.10 1.58
ESRX 150410C00086500 C 04/10/15 86.5 0.99 1.38
ESRX 150410C00087000 C 04/10/15 87.0 0.76 1.00
ESRX 150410C00087500 C 04/10/15 87.5 0.55 1.14
ESRX 150410C00088000 C 04/10/15 88.0 0.44 0.96
ESRX 150410C00088500 C 04/10/15 88.5 0.30 0.65
ESRX 150410C00089000 C 04/10/15 89.0 0.21 0.56
ESRX 150410C00089500 C 04/10/15 89.5 0.12 0.50
ESRX 150410C00090000 C 04/10/15 90.0 0.16 0.47
ESRX 150410C00090500 C 04/10/15 90.5 0.12 0.42
ESRX 150410C00091000 C 04/10/15 91.0 0.09 0.43
ESRX 150410C00091500 C 04/10/15 91.5 0.07 0.37
ESRX 150410C00092000 C 04/10/15 92.0 0.05 0.30
ESRX 150410C00092500 C 04/10/15 92.5 0.05 0.22
ESRX 150410C00093000 C 04/10/15 93.0 0.02 0.28
ESRX 150410C00094000 C 04/10/15 94.0 0.02 0.22
ESRX 150410C00095000 C 04/10/15 95.0 0.02 0.23
ESRX 150410C00096000 C 04/10/15 96.0 0.01 0.19
ESRX 150410C00097000 C 04/10/15 97.0 0.01 0.19
ESRX 150410C00098000 C 04/10/15 98.0 0.01 0.20
ESRX 150410C00099000 C 04/10/15 99.0 0.00 0.18
ESRX 150410C00100000 C 04/10/15 100.0 0.00 0.13
ESRX 150410P00075000 P 04/10/15 75.0 0.09 0.47
ESRX 150410P00076000 P 04/10/15 76.0 0.13 0.52
ESRX 150410P00076500 P 04/10/15 76.5 0.16 0.54
ESRX 150410P00077000 P 04/10/15 77.0 0.18 0.58
ESRX 150410P00077500 P 04/10/15 77.5 0.25 0.61
ESRX 150410P00078000 P 04/10/15 78.0 0.27 0.63
ESRX 150410P00078500 P 04/10/15 78.5 0.33 0.66
ESRX 150410P00079000 P 04/10/15 79.0 0.36 0.78
ESRX 150410P00079500 P 04/10/15 79.5 0.37 0.82
ESRX 150410P00080000 P 04/10/15 80.0 0.44 0.96
ESRX 150410P00080500 P 04/10/15 80.5 0.49 1.02
ESRX 150410P00081000 P 04/10/15 81.0 0.57 1.12
ESRX 150410P00081500 P 04/10/15 81.5 0.65 1.30
ESRX 150410P00082000 P 04/10/15 82.0 0.76 1.30
ESRX 150410P00082500 P 04/10/15 82.5 0.97 1.22
ESRX 150410P00083000 P 04/10/15 83.0 0.96 1.67
ESRX 150410P00083500 P 04/10/15 83.5 1.17 1.99
ESRX 150410P00084000 P 04/10/15 84.0 1.33 1.88
ESRX 150410P00084500 P 04/10/15 84.5 1.65 1.83
ESRX 150410P00085000 P 04/10/15 85.0 1.87 2.07
ESRX 150410P00085500 P 04/10/15 85.5 2.08 2.97
ESRX 150410P00086000 P 04/10/15 86.0 2.27 3.50
ESRX 150410P00086500 P 04/10/15 86.5 2.48 3.80
ESRX 150410P00087000 P 04/10/15 87.0 2.82 4.20
ESRX 150410P00087500 P 04/10/15 87.5 3.20 4.50
ESRX 150410P00088000 P 04/10/15 88.0 3.55 4.90
ESRX 150410P00088500 P 04/10/15 88.5 3.85 5.40
ESRX 150410P00089000 P 04/10/15 89.0 4.25 5.80
ESRX 150410P00089500 P 04/10/15 89.5 4.75 6.20
ESRX 150410P00090000 P 04/10/15 90.0 5.15 6.70
ESRX 150410P00090500 P 04/10/15 90.5 5.60 7.25
ESRX 150410P00091000 P 04/10/15 91.0 6.00 7.75
ESRX 150410P00091500 P 04/10/15 91.5 6.45 8.25
ESRX 150410P00092000 P 04/10/15 92.0 6.90 8.70
ESRX 150410P00092500 P 04/10/15 92.5 7.40 9.15
ESRX 150410P00093000 P 04/10/15 93.0 7.90 9.65
ESRX 150410P00094000 P 04/10/15 94.0 8.65 10.75
ESRX 150410P00095000 P 04/10/15 95.0 9.65 12.00
ESRX 150410P00096000 P 04/10/15 96.0 10.65 13.00
ESRX 150410P00097000 P 04/10/15 97.0 11.40 14.15
ESRX 150410P00098000 P 04/10/15 98.0 12.45 13.75
ESRX 150410P00099000 P 04/10/15 99.0 13.25 14.75
ESRX 150410P00100000 P 04/10/15 100.0 14.60 15.75
ESRX 150417C00060000 C 04/17/15 60.0 23.35 25.20
ESRX 150417C00065000 C 04/17/15 65.0 18.45 20.80
ESRX 150417C00070000 C 04/17/15 70.0 13.60 15.35
ESRX 150417C00072500 C 04/17/15 72.5 11.10 12.85
ESRX 150417C00075000 C 04/17/15 75.0 8.90 10.55
ESRX 150417C00077500 C 04/17/15 77.5 7.50 7.85
ESRX 150417C00080000 C 04/17/15 80.0 5.30 5.65
ESRX 150417C00082500 C 04/17/15 82.5 3.50 3.65
ESRX 150417C00085000 C 04/17/15 85.0 1.98 2.04
ESRX 150417C00087500 C 04/17/15 87.5 0.90 1.01
ESRX 150417C00090000 C 04/17/15 90.0 0.34 0.41
ESRX 150417C00092500 C 04/17/15 92.5 0.12 0.18
ESRX 150417C00095000 C 04/17/15 95.0 0.03 0.09
ESRX 150417C00100000 C 04/17/15 100.0 0.00 0.06
ESRX 150417C00105000 C 04/17/15 105.0 0.00 0.05
ESRX 150417C00110000 C 04/17/15 110.0 0.00 0.04
ESRX 150417C00115000 C 04/17/15 115.0 0.00 0.04
ESRX 150417C00120000 C 04/17/15 120.0 0.00 0.04
ESRX 150417P00060000 P 04/17/15 60.0 0.04 0.09
ESRX 150417P00065000 P 04/17/15 65.0 0.04 0.12
ESRX 150417P00070000 P 04/17/15 70.0 0.12 0.19
ESRX 150417P00072500 P 04/17/15 72.5 0.17 0.24
ESRX 150417P00075000 P 04/17/15 75.0 0.26 0.30
ESRX 150417P00077500 P 04/17/15 77.5 0.40 0.46
ESRX 150417P00080000 P 04/17/15 80.0 0.69 0.76
ESRX 150417P00082500 P 04/17/15 82.5 1.19 1.25
ESRX 150417P00085000 P 04/17/15 85.0 2.12 2.23
ESRX 150417P00087500 P 04/17/15 87.5 3.55 3.70
ESRX 150417P00090000 P 04/17/15 90.0 5.45 5.75
ESRX 150417P00092500 P 04/17/15 92.5 7.50 8.20
ESRX 150417P00095000 P 04/17/15 95.0 9.90 11.75
ESRX 150417P00100000 P 04/17/15 100.0 14.75 16.85
ESRX 150417P00105000 P 04/17/15 105.0 19.45 20.75
ESRX 150417P00110000 P 04/17/15 110.0 24.75 25.70
ESRX 150417P00115000 P 04/17/15 115.0 29.75 30.70
ESRX 150417P00120000 P 04/17/15 120.0 34.45 35.75
ESRX 150515C00037500 C 05/15/15 37.5 45.20 49.10
ESRX 150515C00040000 C 05/15/15 40.0 42.95 46.50
ESRX 150515C00042500 C 05/15/15 42.5 40.40 44.05
ESRX 150515C00045000 C 05/15/15 45.0 38.40 40.25
ESRX 150515C00047500 C 05/15/15 47.5 35.90 37.80
ESRX 150515C00050000 C 05/15/15 50.0 33.35 35.30
ESRX 150515C00055000 C 05/15/15 55.0 28.95 30.25
ESRX 150515C00060000 C 05/15/15 60.0 24.00 25.40
ESRX 150515C00062500 C 05/15/15 62.5 20.80 23.05
ESRX 150515C00065000 C 05/15/15 65.0 18.80 20.55
ESRX 150515C00067500 C 05/15/15 67.5 16.40 17.90
ESRX 150515C00070000 C 05/15/15 70.0 13.95 15.50
ESRX 150515C00072500 C 05/15/15 72.5 11.65 13.15
ESRX 150515C00075000 C 05/15/15 75.0 10.25 10.65
ESRX 150515C00077500 C 05/15/15 77.5 8.05 8.45
ESRX 150515C00080000 C 05/15/15 80.0 6.05 6.40
ESRX 150515C00082500 C 05/15/15 82.5 4.45 4.60
ESRX 150515C00085000 C 05/15/15 85.0 2.99 3.10
ESRX 150515C00087500 C 05/15/15 87.5 1.84 1.96
ESRX 150515C00090000 C 05/15/15 90.0 1.05 1.13
ESRX 150515C00092500 C 05/15/15 92.5 0.57 0.63
ESRX 150515C00095000 C 05/15/15 95.0 0.29 0.34
ESRX 150515C00100000 C 05/15/15 100.0 0.07 0.11
ESRX 150515P00037500 P 05/15/15 37.5 0.00 0.04
ESRX 150515P00040000 P 05/15/15 40.0 0.00 0.04
ESRX 150515P00042500 P 05/15/15 42.5 0.00 0.05
ESRX 150515P00045000 P 05/15/15 45.0 0.00 0.06
ESRX 150515P00047500 P 05/15/15 47.5 0.02 0.07
ESRX 150515P00050000 P 05/15/15 50.0 0.04 0.08
ESRX 150515P00055000 P 05/15/15 55.0 0.06 0.11
ESRX 150515P00060000 P 05/15/15 60.0 0.09 0.14
ESRX 150515P00062500 P 05/15/15 62.5 0.13 0.17
ESRX 150515P00065000 P 05/15/15 65.0 0.17 0.23
ESRX 150515P00067500 P 05/15/15 67.5 0.23 0.29
ESRX 150515P00070000 P 05/15/15 70.0 0.33 0.38
ESRX 150515P00072500 P 05/15/15 72.5 0.44 0.51
ESRX 150515P00075000 P 05/15/15 75.0 0.65 0.71
ESRX 150515P00077500 P 05/15/15 77.5 0.96 1.02
ESRX 150515P00080000 P 05/15/15 80.0 1.42 1.50
ESRX 150515P00082500 P 05/15/15 82.5 2.11 2.22
ESRX 150515P00085000 P 05/15/15 85.0 3.10 3.25
ESRX 150515P00087500 P 05/15/15 87.5 4.45 4.60
ESRX 150515P00090000 P 05/15/15 90.0 6.15 6.35
ESRX 150515P00092500 P 05/15/15 92.5 8.15 8.50
ESRX 150515P00095000 P 05/15/15 95.0 10.15 11.70
ESRX 150515P00100000 P 05/15/15 100.0 14.95 17.10
ESRX 150821C00050000 C 08/21/15 50.0 33.25 36.55
ESRX 150821C00055000 C 08/21/15 55.0 28.35 31.65
ESRX 150821C00060000 C 08/21/15 60.0 23.75 26.65
ESRX 150821C00065000 C 08/21/15 65.0 19.30 21.65
ESRX 150821C00070000 C 08/21/15 70.0 15.75 16.15
ESRX 150821C00072500 C 08/21/15 72.5 13.55 14.00
ESRX 150821C00075000 C 08/21/15 75.0 11.45 11.90
ESRX 150821C00077500 C 08/21/15 77.5 9.55 9.95
ESRX 150821C00080000 C 08/21/15 80.0 7.95 8.10
ESRX 150821C00082500 C 08/21/15 82.5 6.30 6.50
ESRX 150821C00085000 C 08/21/15 85.0 4.90 5.05
ESRX 150821C00087500 C 08/21/15 87.5 3.70 3.85
ESRX 150821C00090000 C 08/21/15 90.0 2.73 2.84
ESRX 150821C00092500 C 08/21/15 92.5 1.95 2.02
ESRX 150821C00095000 C 08/21/15 95.0 1.36 1.45
ESRX 150821C00100000 C 08/21/15 100.0 0.63 0.69
ESRX 150821C00105000 C 08/21/15 105.0 0.26 0.32
ESRX 150821P00050000 P 08/21/15 50.0 0.14 0.23
ESRX 150821P00055000 P 08/21/15 55.0 0.25 0.34
ESRX 150821P00060000 P 08/21/15 60.0 0.41 0.48
ESRX 150821P00065000 P 08/21/15 65.0 0.65 0.72
ESRX 150821P00070000 P 08/21/15 70.0 1.06 1.15
ESRX 150821P00072500 P 08/21/15 72.5 1.38 1.47
ESRX 150821P00075000 P 08/21/15 75.0 1.79 1.88
ESRX 150821P00077500 P 08/21/15 77.5 2.32 2.40
ESRX 150821P00080000 P 08/21/15 80.0 3.00 3.10
ESRX 150821P00082500 P 08/21/15 82.5 3.85 3.95
ESRX 150821P00085000 P 08/21/15 85.0 4.90 5.05
ESRX 150821P00087500 P 08/21/15 87.5 6.20 6.35
ESRX 150821P00090000 P 08/21/15 90.0 7.70 7.85
ESRX 150821P00092500 P 08/21/15 92.5 9.40 9.60
ESRX 150821P00095000 P 08/21/15 95.0 11.30 11.70
ESRX 150821P00100000 P 08/21/15 100.0 15.40 17.40
ESRX 150821P00105000 P 08/21/15 105.0 19.85 22.20
ESRX 160115C00035000 C 01/15/16 35.0 47.65 52.50
ESRX 160115C00037500 C 01/15/16 37.5 45.20 50.00
ESRX 160115C00040000 C 01/15/16 40.0 43.75 47.35
ESRX 160115C00042500 C 01/15/16 42.5 40.30 44.80
ESRX 160115C00045000 C 01/15/16 45.0 38.00 42.50
ESRX 160115C00047500 C 01/15/16 47.5 35.60 40.10
ESRX 160115C00050000 C 01/15/16 50.0 33.15 37.60
ESRX 160115C00055000 C 01/15/16 55.0 29.55 33.10
ESRX 160115C00057500 C 01/15/16 57.5 27.30 30.90
ESRX 160115C00060000 C 01/15/16 60.0 24.95 28.50
ESRX 160115C00062500 C 01/15/16 62.5 22.75 24.25
ESRX 160115C00065000 C 01/15/16 65.0 21.40 21.90
ESRX 160115C00067500 C 01/15/16 67.5 19.25 19.75
ESRX 160115C00070000 C 01/15/16 70.0 17.15 17.70
ESRX 160115C00072500 C 01/15/16 72.5 15.15 15.70
ESRX 160115C00075000 C 01/15/16 75.0 13.30 13.70
ESRX 160115C00077500 C 01/15/16 77.5 11.60 12.05
ESRX 160115C00080000 C 01/15/16 80.0 10.05 10.25
ESRX 160115C00082500 C 01/15/16 82.5 8.50 8.70
ESRX 160115C00085000 C 01/15/16 85.0 7.15 7.30
ESRX 160115C00087500 C 01/15/16 87.5 5.90 6.05
ESRX 160115C00090000 C 01/15/16 90.0 4.85 5.00
ESRX 160115C00092500 C 01/15/16 92.5 3.90 4.05
ESRX 160115C00095000 C 01/15/16 95.0 3.15 3.30
ESRX 160115C00100000 C 01/15/16 100.0 1.98 2.09
ESRX 160115C00105000 C 01/15/16 105.0 1.19 1.25
ESRX 160115C00110000 C 01/15/16 110.0 0.69 0.78
ESRX 160115C00115000 C 01/15/16 115.0 0.42 0.48
ESRX 160115C00120000 C 01/15/16 120.0 0.23 0.31
ESRX 160115P00035000 P 01/15/16 35.0 0.14 0.22
ESRX 160115P00037500 P 01/15/16 37.5 0.16 0.27
ESRX 160115P00040000 P 01/15/16 40.0 0.19 0.32
ESRX 160115P00042500 P 01/15/16 42.5 0.25 0.37
ESRX 160115P00045000 P 01/15/16 45.0 0.35 0.44
ESRX 160115P00047500 P 01/15/16 47.5 0.41 0.52
ESRX 160115P00050000 P 01/15/16 50.0 0.51 0.61
ESRX 160115P00055000 P 01/15/16 55.0 0.77 0.86
ESRX 160115P00057500 P 01/15/16 57.5 0.93 1.01
ESRX 160115P00060000 P 01/15/16 60.0 1.12 1.19
ESRX 160115P00062500 P 01/15/16 62.5 1.34 1.41
ESRX 160115P00065000 P 01/15/16 65.0 1.61 1.68
ESRX 160115P00067500 P 01/15/16 67.5 1.92 2.02
ESRX 160115P00070000 P 01/15/16 70.0 2.32 2.43
ESRX 160115P00072500 P 01/15/16 72.5 2.80 2.92
ESRX 160115P00075000 P 01/15/16 75.0 3.35 3.50
ESRX 160115P00077500 P 01/15/16 77.5 4.05 4.20
ESRX 160115P00080000 P 01/15/16 80.0 4.85 5.05
ESRX 160115P00082500 P 01/15/16 82.5 5.85 5.95
ESRX 160115P00085000 P 01/15/16 85.0 6.95 7.10
ESRX 160115P00087500 P 01/15/16 87.5 8.20 8.35
ESRX 160115P00090000 P 01/15/16 90.0 9.60 9.80
ESRX 160115P00092500 P 01/15/16 92.5 11.20 11.35
ESRX 160115P00095000 P 01/15/16 95.0 12.90 13.10
ESRX 160115P00100000 P 01/15/16 100.0 16.70 17.10
ESRX 160115P00105000 P 01/15/16 105.0 20.95 21.35
ESRX 160115P00110000 P 01/15/16 110.0 25.20 26.30
ESRX 160115P00115000 P 01/15/16 115.0 29.70 31.30
ESRX 160115P00120000 P 01/15/16 120.0 33.00 37.75
ESRX 170120C00037500 C 01/20/17 37.5 46.50 51.00
ESRX 170120C00040000 C 01/20/17 40.0 44.20 48.00
ESRX 170120C00042500 C 01/20/17 42.5 41.70 45.50
ESRX 170120C00045000 C 01/20/17 45.0 39.60 43.05
ESRX 170120C00047500 C 01/20/17 47.5 37.45 40.50
ESRX 170120C00050000 C 01/20/17 50.0 35.65 38.25
ESRX 170120C00055000 C 01/20/17 55.0 30.60 34.10
ESRX 170120C00060000 C 01/20/17 60.0 27.45 29.15
ESRX 170120C00062500 C 01/20/17 62.5 25.45 27.15
ESRX 170120C00065000 C 01/20/17 65.0 23.65 25.10
ESRX 170120C00067500 C 01/20/17 67.5 21.80 23.25
ESRX 170120C00070000 C 01/20/17 70.0 19.95 21.45
ESRX 170120C00072500 C 01/20/17 72.5 18.10 19.70
ESRX 170120C00075000 C 01/20/17 75.0 16.75 18.05
ESRX 170120C00077500 C 01/20/17 77.5 15.20 16.25
ESRX 170120C00080000 C 01/20/17 80.0 13.75 14.75
ESRX 170120C00082500 C 01/20/17 82.5 12.35 13.35
ESRX 170120C00085000 C 01/20/17 85.0 11.00 12.05
ESRX 170120C00087500 C 01/20/17 87.5 9.80 10.80
ESRX 170120C00090000 C 01/20/17 90.0 8.70 9.70
ESRX 170120C00092500 C 01/20/17 92.5 7.65 8.70
ESRX 170120C00095000 C 01/20/17 95.0 6.50 7.80
ESRX 170120C00100000 C 01/20/17 100.0 5.10 6.15
ESRX 170120C00105000 C 01/20/17 105.0 3.75 4.85
ESRX 170120C00110000 C 01/20/17 110.0 2.83 3.75
ESRX 170120C00115000 C 01/20/17 115.0 2.08 2.83
ESRX 170120C00120000 C 01/20/17 120.0 1.49 2.20
ESRX 170120C00125000 C 01/20/17 125.0 1.04 1.85
ESRX 170120C00130000 C 01/20/17 130.0 0.70 1.46
ESRX 170120P00037500 P 01/20/17 37.5 0.52 1.00
ESRX 170120P00040000 P 01/20/17 40.0 0.60 1.14
ESRX 170120P00042500 P 01/20/17 42.5 0.77 1.28
ESRX 170120P00045000 P 01/20/17 45.0 0.94 1.46
ESRX 170120P00047500 P 01/20/17 47.5 1.13 1.50
ESRX 170120P00050000 P 01/20/17 50.0 1.35 1.90
ESRX 170120P00055000 P 01/20/17 55.0 1.91 2.50
ESRX 170120P00060000 P 01/20/17 60.0 2.52 3.25
ESRX 170120P00062500 P 01/20/17 62.5 2.98 3.70
ESRX 170120P00065000 P 01/20/17 65.0 3.45 4.20
ESRX 170120P00067500 P 01/20/17 67.5 4.05 4.85
ESRX 170120P00070000 P 01/20/17 70.0 4.65 5.50
ESRX 170120P00072500 P 01/20/17 72.5 5.40 6.25
ESRX 170120P00075000 P 01/20/17 75.0 6.20 7.05
ESRX 170120P00077500 P 01/20/17 77.5 7.10 7.95
ESRX 170120P00080000 P 01/20/17 80.0 8.10 8.95
ESRX 170120P00082500 P 01/20/17 82.5 9.20 10.00
ESRX 170120P00085000 P 01/20/17 85.0 10.40 11.15
ESRX 170120P00087500 P 01/20/17 87.5 11.65 12.45
ESRX 170120P00090000 P 01/20/17 90.0 12.95 13.80
ESRX 170120P00092500 P 01/20/17 92.5 14.50 15.25
ESRX 170120P00095000 P 01/20/17 95.0 15.90 16.85
ESRX 170120P00100000 P 01/20/17 100.0 19.35 20.45
ESRX 170120P00105000 P 01/20/17 105.0 22.90 24.10
ESRX 170120P00110000 P 01/20/17 110.0 26.90 28.30
ESRX 170120P00115000 P 01/20/17 115.0 31.20 32.60
ESRX 170120P00120000 P 01/20/17 120.0 35.65 38.35
ESRX 170120P00125000 P 01/20/17 125.0 39.60 42.85
ESRX 170120P00130000 P 01/20/17 130.0 43.00 47.90

OPRA data is delayed 15 minutes.