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 (2015-03-20)Premium Content

Express Scripts Holding Company (ESRX)
As of May 22 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150529C00070000 C 05/29/15 70.0 19.35 21.25
ESRX 150529C00075000 C 05/29/15 75.0 14.30 17.00
ESRX 150529C00076000 C 05/29/15 76.0 13.35 15.15
ESRX 150529C00076500 C 05/29/15 76.5 12.80 14.65
ESRX 150529C00077000 C 05/29/15 77.0 12.40 14.25
ESRX 150529C00077500 C 05/29/15 77.5 11.90 13.75
ESRX 150529C00078000 C 05/29/15 78.0 11.40 13.25
ESRX 150529C00078500 C 05/29/15 78.5 10.90 12.75
ESRX 150529C00079000 C 05/29/15 79.0 10.40 12.20
ESRX 150529C00079500 C 05/29/15 79.5 10.05 11.65
ESRX 150529C00080000 C 05/29/15 80.0 9.70 11.15
ESRX 150529C00080500 C 05/29/15 80.5 9.15 10.75
ESRX 150529C00081000 C 05/29/15 81.0 8.80 10.20
ESRX 150529C00081500 C 05/29/15 81.5 8.20 9.90
ESRX 150529C00082000 C 05/29/15 82.0 7.65 9.40
ESRX 150529C00082500 C 05/29/15 82.5 7.15 8.80
ESRX 150529C00083000 C 05/29/15 83.0 6.65 8.40
ESRX 150529C00083500 C 05/29/15 83.5 6.15 7.90
ESRX 150529C00084000 C 05/29/15 84.0 5.75 7.20
ESRX 150529C00084500 C 05/29/15 84.5 5.15 6.70
ESRX 150529C00085000 C 05/29/15 85.0 4.80 6.35
ESRX 150529C00085500 C 05/29/15 85.5 4.35 5.65
ESRX 150529C00086000 C 05/29/15 86.0 3.85 5.30
ESRX 150529C00086500 C 05/29/15 86.5 3.35 4.65
ESRX 150529C00087000 C 05/29/15 87.0 2.90 4.20
ESRX 150529C00087500 C 05/29/15 87.5 3.20 3.60
ESRX 150529C00088000 C 05/29/15 88.0 2.74 3.20
ESRX 150529C00088500 C 05/29/15 88.5 2.45 2.67
ESRX 150529C00089000 C 05/29/15 89.0 1.95 2.30
ESRX 150529C00089500 C 05/29/15 89.5 1.60 1.84
ESRX 150529C00090000 C 05/29/15 90.0 1.29 1.46
ESRX 150529C00090500 C 05/29/15 90.5 0.96 1.12
ESRX 150529C00091000 C 05/29/15 91.0 0.69 0.84
ESRX 150529C00091500 C 05/29/15 91.5 0.47 0.62
ESRX 150529C00092000 C 05/29/15 92.0 0.33 0.45
ESRX 150529C00092500 C 05/29/15 92.5 0.21 0.32
ESRX 150529C00093000 C 05/29/15 93.0 0.02 0.37
ESRX 150529C00093500 C 05/29/15 93.5 0.00 0.50
ESRX 150529C00094000 C 05/29/15 94.0 0.00 0.50
ESRX 150529C00094500 C 05/29/15 94.5 0.00 0.50
ESRX 150529C00095000 C 05/29/15 95.0 0.00 0.50
ESRX 150529C00095500 C 05/29/15 95.5 0.00 0.50
ESRX 150529C00096000 C 05/29/15 96.0 0.00 0.50
ESRX 150529C00096500 C 05/29/15 96.5 0.00 0.50
ESRX 150529C00097000 C 05/29/15 97.0 0.00 0.50
ESRX 150529C00098000 C 05/29/15 98.0 0.00 0.50
ESRX 150529C00099000 C 05/29/15 99.0 0.00 0.50
ESRX 150529C00100000 C 05/29/15 100.0 0.00 0.50
ESRX 150529C00101000 C 05/29/15 101.0 0.00 0.50
ESRX 150529C00102000 C 05/29/15 102.0 0.00 0.50
ESRX 150529C00103000 C 05/29/15 103.0 0.00 0.50
ESRX 150529C00105000 C 05/29/15 105.0 0.00 0.50
ESRX 150529P00070000 P 05/29/15 70.0 0.00 0.04
ESRX 150529P00075000 P 05/29/15 75.0 0.00 0.03
ESRX 150529P00076000 P 05/29/15 76.0 0.00 0.50
ESRX 150529P00076500 P 05/29/15 76.5 0.00 0.50
ESRX 150529P00077000 P 05/29/15 77.0 0.00 0.50
ESRX 150529P00077500 P 05/29/15 77.5 0.00 0.50
ESRX 150529P00078000 P 05/29/15 78.0 0.00 0.50
ESRX 150529P00078500 P 05/29/15 78.5 0.00 0.50
ESRX 150529P00079000 P 05/29/15 79.0 0.00 0.50
ESRX 150529P00079500 P 05/29/15 79.5 0.00 0.50
ESRX 150529P00080000 P 05/29/15 80.0 0.00 0.36
ESRX 150529P00080500 P 05/29/15 80.5 0.00 0.50
ESRX 150529P00081000 P 05/29/15 81.0 0.00 0.37
ESRX 150529P00081500 P 05/29/15 81.5 0.00 0.50
ESRX 150529P00082000 P 05/29/15 82.0 0.00 0.50
ESRX 150529P00082500 P 05/29/15 82.5 0.00 0.50
ESRX 150529P00083000 P 05/29/15 83.0 0.00 0.50
ESRX 150529P00083500 P 05/29/15 83.5 0.00 0.50
ESRX 150529P00084000 P 05/29/15 84.0 0.00 0.50
ESRX 150529P00084500 P 05/29/15 84.5 0.00 0.50
ESRX 150529P00085000 P 05/29/15 85.0 0.05 0.18
ESRX 150529P00085500 P 05/29/15 85.5 0.00 0.50
ESRX 150529P00086000 P 05/29/15 86.0 0.00 0.50
ESRX 150529P00086500 P 05/29/15 86.5 0.00 0.24
ESRX 150529P00087000 P 05/29/15 87.0 0.03 0.20
ESRX 150529P00087500 P 05/29/15 87.5 0.03 0.19
ESRX 150529P00088000 P 05/29/15 88.0 0.11 0.21
ESRX 150529P00088500 P 05/29/15 88.5 0.17 0.21
ESRX 150529P00089000 P 05/29/15 89.0 0.22 0.29
ESRX 150529P00089500 P 05/29/15 89.5 0.31 0.39
ESRX 150529P00090000 P 05/29/15 90.0 0.45 0.51
ESRX 150529P00090500 P 05/29/15 90.5 0.61 0.70
ESRX 150529P00091000 P 05/29/15 91.0 0.83 0.92
ESRX 150529P00091500 P 05/29/15 91.5 1.10 1.40
ESRX 150529P00092000 P 05/29/15 92.0 1.42 1.58
ESRX 150529P00092500 P 05/29/15 92.5 1.77 2.34
ESRX 150529P00093000 P 05/29/15 93.0 2.20 2.55
ESRX 150529P00093500 P 05/29/15 93.5 2.61 3.05
ESRX 150529P00094000 P 05/29/15 94.0 3.10 3.50
ESRX 150529P00094500 P 05/29/15 94.5 3.50 4.05
ESRX 150529P00095000 P 05/29/15 95.0 4.00 4.55
ESRX 150529P00095500 P 05/29/15 95.5 4.45 5.05
ESRX 150529P00096000 P 05/29/15 96.0 4.95 5.55
ESRX 150529P00096500 P 05/29/15 96.5 5.45 6.05
ESRX 150529P00097000 P 05/29/15 97.0 5.95 6.55
ESRX 150529P00098000 P 05/29/15 98.0 6.90 7.55
ESRX 150529P00099000 P 05/29/15 99.0 7.90 8.60
ESRX 150529P00100000 P 05/29/15 100.0 8.40 10.40
ESRX 150529P00101000 P 05/29/15 101.0 9.60 10.60
ESRX 150529P00102000 P 05/29/15 102.0 10.55 11.60
ESRX 150529P00103000 P 05/29/15 103.0 11.55 12.85
ESRX 150529P00105000 P 05/29/15 105.0 12.65 14.85
ESRX 150605C00070000 C 06/05/15 70.0 19.35 21.50
ESRX 150605C00075000 C 06/05/15 75.0 14.35 16.50
ESRX 150605C00076000 C 06/05/15 76.0 13.35 15.40
ESRX 150605C00076500 C 06/05/15 76.5 12.85 15.00
ESRX 150605C00077000 C 06/05/15 77.0 12.35 14.15
ESRX 150605C00077500 C 06/05/15 77.5 11.90 13.65
ESRX 150605C00078000 C 06/05/15 78.0 11.40 13.15
ESRX 150605C00078500 C 06/05/15 78.5 10.85 12.65
ESRX 150605C00079000 C 06/05/15 79.0 10.35 12.15
ESRX 150605C00079500 C 06/05/15 79.5 10.05 12.15
ESRX 150605C00080000 C 06/05/15 80.0 9.75 11.50
ESRX 150605C00080500 C 06/05/15 80.5 9.25 11.20
ESRX 150605C00081000 C 06/05/15 81.0 8.85 10.20
ESRX 150605C00081500 C 06/05/15 81.5 8.20 9.70
ESRX 150605C00082000 C 06/05/15 82.0 7.70 9.30
ESRX 150605C00082500 C 06/05/15 82.5 7.20 8.70
ESRX 150605C00083000 C 06/05/15 83.0 6.70 8.20
ESRX 150605C00083500 C 06/05/15 83.5 6.25 7.70
ESRX 150605C00084000 C 06/05/15 84.0 5.85 7.35
ESRX 150605C00084500 C 06/05/15 84.5 5.30 6.90
ESRX 150605C00085000 C 06/05/15 85.0 4.95 6.30
ESRX 150605C00085500 C 06/05/15 85.5 4.45 5.75
ESRX 150605C00086000 C 06/05/15 86.0 4.00 5.30
ESRX 150605C00086500 C 06/05/15 86.5 3.95 4.80
ESRX 150605C00087000 C 06/05/15 87.0 3.65 4.35
ESRX 150605C00087500 C 06/05/15 87.5 3.60 3.80
ESRX 150605C00088000 C 06/05/15 88.0 2.82 3.40
ESRX 150605C00088500 C 06/05/15 88.5 2.69 2.96
ESRX 150605C00089000 C 06/05/15 89.0 2.35 2.54
ESRX 150605C00089500 C 06/05/15 89.5 1.97 2.31
ESRX 150605C00090000 C 06/05/15 90.0 1.63 1.84
ESRX 150605C00090500 C 06/05/15 90.5 1.31 1.55
ESRX 150605C00091000 C 06/05/15 91.0 1.04 1.27
ESRX 150605C00091500 C 06/05/15 91.5 0.86 1.04
ESRX 150605C00092000 C 06/05/15 92.0 0.67 0.83
ESRX 150605C00092500 C 06/05/15 92.5 0.54 0.75
ESRX 150605C00093000 C 06/05/15 93.0 0.43 0.54
ESRX 150605C00093500 C 06/05/15 93.5 0.31 0.50
ESRX 150605C00094000 C 06/05/15 94.0 0.08 0.46
ESRX 150605C00095000 C 06/05/15 95.0 0.02 0.46
ESRX 150605C00096000 C 06/05/15 96.0 0.00 0.50
ESRX 150605C00097000 C 06/05/15 97.0 0.00 0.50
ESRX 150605C00098000 C 06/05/15 98.0 0.00 0.39
ESRX 150605C00099000 C 06/05/15 99.0 0.00 0.50
ESRX 150605C00100000 C 06/05/15 100.0 0.00 0.50
ESRX 150605C00101000 C 06/05/15 101.0 0.00 0.50
ESRX 150605C00102000 C 06/05/15 102.0 0.00 0.50
ESRX 150605C00103000 C 06/05/15 103.0 0.00 0.50
ESRX 150605P00070000 P 06/05/15 70.0 0.00 0.09
ESRX 150605P00075000 P 06/05/15 75.0 0.00 0.05
ESRX 150605P00076000 P 06/05/15 76.0 0.00 0.50
ESRX 150605P00076500 P 06/05/15 76.5 0.00 0.50
ESRX 150605P00077000 P 06/05/15 77.0 0.00 0.50
ESRX 150605P00077500 P 06/05/15 77.5 0.00 0.40
ESRX 150605P00078000 P 06/05/15 78.0 0.00 0.50
ESRX 150605P00078500 P 06/05/15 78.5 0.00 0.50
ESRX 150605P00079000 P 06/05/15 79.0 0.00 0.50
ESRX 150605P00079500 P 06/05/15 79.5 0.00 0.50
ESRX 150605P00080000 P 06/05/15 80.0 0.00 0.29
ESRX 150605P00080500 P 06/05/15 80.5 0.00 0.50
ESRX 150605P00081000 P 06/05/15 81.0 0.00 0.50
ESRX 150605P00081500 P 06/05/15 81.5 0.00 0.50
ESRX 150605P00082000 P 06/05/15 82.0 0.00 0.50
ESRX 150605P00082500 P 06/05/15 82.5 0.00 0.50
ESRX 150605P00083000 P 06/05/15 83.0 0.00 0.50
ESRX 150605P00083500 P 06/05/15 83.5 0.00 0.35
ESRX 150605P00084000 P 06/05/15 84.0 0.00 0.50
ESRX 150605P00084500 P 06/05/15 84.5 0.00 0.50
ESRX 150605P00085000 P 06/05/15 85.0 0.00 0.50
ESRX 150605P00085500 P 06/05/15 85.5 0.05 0.45
ESRX 150605P00086000 P 06/05/15 86.0 0.13 0.46
ESRX 150605P00086500 P 06/05/15 86.5 0.13 0.46
ESRX 150605P00087000 P 06/05/15 87.0 0.22 0.51
ESRX 150605P00087500 P 06/05/15 87.5 0.27 0.35
ESRX 150605P00088000 P 06/05/15 88.0 0.34 0.68
ESRX 150605P00088500 P 06/05/15 88.5 0.42 0.49
ESRX 150605P00089000 P 06/05/15 89.0 0.52 0.60
ESRX 150605P00089500 P 06/05/15 89.5 0.65 0.73
ESRX 150605P00090000 P 06/05/15 90.0 0.80 1.36
ESRX 150605P00090500 P 06/05/15 90.5 1.00 1.42
ESRX 150605P00091000 P 06/05/15 91.0 1.22 1.71
ESRX 150605P00091500 P 06/05/15 91.5 1.49 2.11
ESRX 150605P00092000 P 06/05/15 92.0 1.78 2.69
ESRX 150605P00092500 P 06/05/15 92.5 2.08 2.90
ESRX 150605P00093000 P 06/05/15 93.0 2.48 3.40
ESRX 150605P00093500 P 06/05/15 93.5 2.88 3.95
ESRX 150605P00094000 P 06/05/15 94.0 3.30 4.45
ESRX 150605P00095000 P 06/05/15 95.0 4.15 5.40
ESRX 150605P00096000 P 06/05/15 96.0 5.00 6.40
ESRX 150605P00097000 P 06/05/15 97.0 5.95 7.40
ESRX 150605P00098000 P 06/05/15 98.0 6.95 7.70
ESRX 150605P00099000 P 06/05/15 99.0 7.90 9.40
ESRX 150605P00100000 P 06/05/15 100.0 8.90 9.70
ESRX 150605P00101000 P 06/05/15 101.0 9.65 11.70
ESRX 150605P00102000 P 06/05/15 102.0 10.70 12.70
ESRX 150605P00103000 P 06/05/15 103.0 11.70 13.70
ESRX 150612C00070000 C 06/12/15 70.0 19.50 21.25
ESRX 150612C00075000 C 06/12/15 75.0 14.50 16.30
ESRX 150612C00076000 C 06/12/15 76.0 13.55 15.20
ESRX 150612C00076500 C 06/12/15 76.5 13.00 15.35
ESRX 150612C00077000 C 06/12/15 77.0 12.50 14.85
ESRX 150612C00077500 C 06/12/15 77.5 12.00 13.70
ESRX 150612C00078000 C 06/12/15 78.0 11.55 13.20
ESRX 150612C00078500 C 06/12/15 78.5 11.05 13.40
ESRX 150612C00079000 C 06/12/15 79.0 10.55 12.20
ESRX 150612C00079500 C 06/12/15 79.5 10.05 11.75
ESRX 150612C00080000 C 06/12/15 80.0 9.75 11.25
ESRX 150612C00080500 C 06/12/15 80.5 9.30 10.75
ESRX 150612C00081000 C 06/12/15 81.0 8.90 10.40
ESRX 150612C00081500 C 06/12/15 81.5 8.35 9.90
ESRX 150612C00082000 C 06/12/15 82.0 7.80 9.25
ESRX 150612C00082500 C 06/12/15 82.5 7.30 8.75
ESRX 150612C00083000 C 06/12/15 83.0 6.90 8.45
ESRX 150612C00083500 C 06/12/15 83.5 6.40 7.80
ESRX 150612C00084000 C 06/12/15 84.0 5.95 7.40
ESRX 150612C00084500 C 06/12/15 84.5 5.40 6.95
ESRX 150612C00085000 C 06/12/15 85.0 5.05 6.35
ESRX 150612C00085500 C 06/12/15 85.5 4.60 5.85
ESRX 150612C00086000 C 06/12/15 86.0 4.40 5.45
ESRX 150612C00086500 C 06/12/15 86.5 4.00 4.95
ESRX 150612C00087000 C 06/12/15 87.0 3.65 4.40
ESRX 150612C00087500 C 06/12/15 87.5 3.40 4.05
ESRX 150612C00088000 C 06/12/15 88.0 3.35 3.65
ESRX 150612C00088500 C 06/12/15 88.5 2.97 3.25
ESRX 150612C00089000 C 06/12/15 89.0 2.59 2.83
ESRX 150612C00089500 C 06/12/15 89.5 2.22 2.46
ESRX 150612C00090000 C 06/12/15 90.0 1.90 2.14
ESRX 150612C00090500 C 06/12/15 90.5 1.59 1.82
ESRX 150612C00091000 C 06/12/15 91.0 1.33 1.56
ESRX 150612C00091500 C 06/12/15 91.5 1.10 1.35
ESRX 150612C00092000 C 06/12/15 92.0 0.95 1.15
ESRX 150612C00092500 C 06/12/15 92.5 0.78 0.95
ESRX 150612C00093000 C 06/12/15 93.0 0.62 0.81
ESRX 150612C00093500 C 06/12/15 93.5 0.48 0.70
ESRX 150612C00094000 C 06/12/15 94.0 0.39 0.61
ESRX 150612C00095000 C 06/12/15 95.0 0.11 0.50
ESRX 150612C00096000 C 06/12/15 96.0 0.06 0.50
ESRX 150612C00100000 C 06/12/15 100.0 0.00 0.50
ESRX 150612P00070000 P 06/12/15 70.0 0.00 0.50
ESRX 150612P00075000 P 06/12/15 75.0 0.00 0.50
ESRX 150612P00076000 P 06/12/15 76.0 0.00 0.50
ESRX 150612P00076500 P 06/12/15 76.5 0.00 0.50
ESRX 150612P00077000 P 06/12/15 77.0 0.00 0.50
ESRX 150612P00077500 P 06/12/15 77.5 0.00 0.50
ESRX 150612P00078000 P 06/12/15 78.0 0.00 0.50
ESRX 150612P00078500 P 06/12/15 78.5 0.00 0.50
ESRX 150612P00079000 P 06/12/15 79.0 0.00 0.50
ESRX 150612P00079500 P 06/12/15 79.5 0.00 0.50
ESRX 150612P00080000 P 06/12/15 80.0 0.00 0.36
ESRX 150612P00080500 P 06/12/15 80.5 0.00 0.50
ESRX 150612P00081000 P 06/12/15 81.0 0.00 0.50
ESRX 150612P00081500 P 06/12/15 81.5 0.00 0.50
ESRX 150612P00082000 P 06/12/15 82.0 0.00 0.50
ESRX 150612P00082500 P 06/12/15 82.5 0.00 0.50
ESRX 150612P00083000 P 06/12/15 83.0 0.00 0.50
ESRX 150612P00083500 P 06/12/15 83.5 0.11 0.46
ESRX 150612P00084000 P 06/12/15 84.0 0.12 0.46
ESRX 150612P00084500 P 06/12/15 84.5 0.05 0.50
ESRX 150612P00085000 P 06/12/15 85.0 0.08 0.54
ESRX 150612P00085500 P 06/12/15 85.5 0.14 0.59
ESRX 150612P00086000 P 06/12/15 86.0 0.26 0.50
ESRX 150612P00086500 P 06/12/15 86.5 0.27 0.61
ESRX 150612P00087000 P 06/12/15 87.0 0.34 0.44
ESRX 150612P00087500 P 06/12/15 87.5 0.44 0.51
ESRX 150612P00088000 P 06/12/15 88.0 0.52 0.61
ESRX 150612P00088500 P 06/12/15 88.5 0.62 0.90
ESRX 150612P00089000 P 06/12/15 89.0 0.73 0.84
ESRX 150612P00089500 P 06/12/15 89.5 0.88 1.48
ESRX 150612P00090000 P 06/12/15 90.0 1.06 1.63
ESRX 150612P00090500 P 06/12/15 90.5 1.27 1.35
ESRX 150612P00091000 P 06/12/15 91.0 1.51 2.18
ESRX 150612P00091500 P 06/12/15 91.5 1.79 2.47
ESRX 150612P00092000 P 06/12/15 92.0 2.05 2.88
ESRX 150612P00092500 P 06/12/15 92.5 2.36 2.78
ESRX 150612P00093000 P 06/12/15 93.0 2.72 3.45
ESRX 150612P00093500 P 06/12/15 93.5 3.10 3.70
ESRX 150612P00094000 P 06/12/15 94.0 3.45 4.10
ESRX 150612P00095000 P 06/12/15 95.0 4.25 5.10
ESRX 150612P00096000 P 06/12/15 96.0 5.15 6.00
ESRX 150612P00100000 P 06/12/15 100.0 8.95 9.70
ESRX 150619C00045000 C 06/19/15 45.0 44.20 47.40
ESRX 150619C00047500 C 06/19/15 47.5 41.70 44.40
ESRX 150619C00050000 C 06/19/15 50.0 39.20 41.65
ESRX 150619C00055000 C 06/19/15 55.0 34.20 36.65
ESRX 150619C00060000 C 06/19/15 60.0 29.20 31.65
ESRX 150619C00065000 C 06/19/15 65.0 24.15 26.50
ESRX 150619C00070000 C 06/19/15 70.0 19.45 21.30
ESRX 150619C00074000 C 06/19/15 74.0 15.55 17.35
ESRX 150619C00075000 C 06/19/15 75.0 14.55 16.30
ESRX 150619C00076000 C 06/19/15 76.0 13.60 15.20
ESRX 150619C00077000 C 06/19/15 77.0 12.55 14.25
ESRX 150619C00077500 C 06/19/15 77.5 12.10 13.70
ESRX 150619C00078000 C 06/19/15 78.0 11.60 13.20
ESRX 150619C00078500 C 06/19/15 78.5 11.10 12.70
ESRX 150619C00079000 C 06/19/15 79.0 10.60 12.20
ESRX 150619C00079500 C 06/19/15 79.5 10.10 11.75
ESRX 150619C00080000 C 06/19/15 80.0 9.90 11.25
ESRX 150619C00080500 C 06/19/15 80.5 9.40 10.80
ESRX 150619C00081000 C 06/19/15 81.0 8.95 10.25
ESRX 150619C00081500 C 06/19/15 81.5 8.35 9.75
ESRX 150619C00082000 C 06/19/15 82.0 7.90 9.25
ESRX 150619C00082500 C 06/19/15 82.5 7.40 8.80
ESRX 150619C00083000 C 06/19/15 83.0 6.95 8.40
ESRX 150619C00083500 C 06/19/15 83.5 6.45 7.85
ESRX 150619C00084000 C 06/19/15 84.0 6.00 7.35
ESRX 150619C00084500 C 06/19/15 84.5 5.55 6.85
ESRX 150619C00085000 C 06/19/15 85.0 6.10 6.35
ESRX 150619C00085500 C 06/19/15 85.5 5.65 5.90
ESRX 150619C00086000 C 06/19/15 86.0 5.20 5.45
ESRX 150619C00086500 C 06/19/15 86.5 4.75 5.05
ESRX 150619C00087000 C 06/19/15 87.0 4.35 4.60
ESRX 150619C00087500 C 06/19/15 87.5 3.95 4.20
ESRX 150619C00088000 C 06/19/15 88.0 3.55 3.80
ESRX 150619C00088500 C 06/19/15 88.5 3.20 3.40
ESRX 150619C00089000 C 06/19/15 89.0 2.90 3.05
ESRX 150619C00089500 C 06/19/15 89.5 2.56 2.68
ESRX 150619C00090000 C 06/19/15 90.0 2.24 2.36
ESRX 150619C00090500 C 06/19/15 90.5 1.95 2.09
ESRX 150619C00091000 C 06/19/15 91.0 1.68 1.80
ESRX 150619C00091500 C 06/19/15 91.5 1.44 1.56
ESRX 150619C00092000 C 06/19/15 92.0 1.22 1.34
ESRX 150619C00092500 C 06/19/15 92.5 1.03 1.16
ESRX 150619C00093000 C 06/19/15 93.0 0.87 0.98
ESRX 150619C00093500 C 06/19/15 93.5 0.75 0.84
ESRX 150619C00094000 C 06/19/15 94.0 0.63 0.71
ESRX 150619C00094500 C 06/19/15 94.5 0.51 0.61
ESRX 150619C00095000 C 06/19/15 95.0 0.46 0.50
ESRX 150619C00096000 C 06/19/15 96.0 0.31 0.37
ESRX 150619C00097000 C 06/19/15 97.0 0.20 0.27
ESRX 150619C00097500 C 06/19/15 97.5 0.17 0.25
ESRX 150619C00098000 C 06/19/15 98.0 0.14 0.22
ESRX 150619C00100000 C 06/19/15 100.0 0.06 0.12
ESRX 150619C00105000 C 06/19/15 105.0 0.03 0.09
ESRX 150619C00110000 C 06/19/15 110.0 0.00 0.07
ESRX 150619C00115000 C 06/19/15 115.0 0.00 0.05
ESRX 150619C00120000 C 06/19/15 120.0 0.00 0.05
ESRX 150619C00125000 C 06/19/15 125.0 0.00 0.04
ESRX 150619P00045000 P 06/19/15 45.0 0.00 0.04
ESRX 150619P00047500 P 06/19/15 47.5 0.00 0.04
ESRX 150619P00050000 P 06/19/15 50.0 0.00 0.04
ESRX 150619P00055000 P 06/19/15 55.0 0.00 0.04
ESRX 150619P00060000 P 06/19/15 60.0 0.00 0.05
ESRX 150619P00065000 P 06/19/15 65.0 0.00 0.02
ESRX 150619P00070000 P 06/19/15 70.0 0.01 0.07
ESRX 150619P00074000 P 06/19/15 74.0 0.01 0.11
ESRX 150619P00075000 P 06/19/15 75.0 0.01 0.12
ESRX 150619P00076000 P 06/19/15 76.0 0.02 0.14
ESRX 150619P00077000 P 06/19/15 77.0 0.04 0.15
ESRX 150619P00077500 P 06/19/15 77.5 0.04 0.16
ESRX 150619P00078000 P 06/19/15 78.0 0.05 0.17
ESRX 150619P00078500 P 06/19/15 78.5 0.06 0.18
ESRX 150619P00079000 P 06/19/15 79.0 0.07 0.18
ESRX 150619P00079500 P 06/19/15 79.5 0.08 0.20
ESRX 150619P00080000 P 06/19/15 80.0 0.13 0.15
ESRX 150619P00080500 P 06/19/15 80.5 0.10 0.21
ESRX 150619P00081000 P 06/19/15 81.0 0.11 0.22
ESRX 150619P00081500 P 06/19/15 81.5 0.13 0.22
ESRX 150619P00082000 P 06/19/15 82.0 0.14 0.24
ESRX 150619P00082500 P 06/19/15 82.5 0.15 0.23
ESRX 150619P00083000 P 06/19/15 83.0 0.18 0.26
ESRX 150619P00083500 P 06/19/15 83.5 0.20 0.28
ESRX 150619P00084000 P 06/19/15 84.0 0.22 0.31
ESRX 150619P00084500 P 06/19/15 84.5 0.27 0.33
ESRX 150619P00085000 P 06/19/15 85.0 0.30 0.38
ESRX 150619P00085500 P 06/19/15 85.5 0.35 0.43
ESRX 150619P00086000 P 06/19/15 86.0 0.40 0.49
ESRX 150619P00086500 P 06/19/15 86.5 0.46 0.56
ESRX 150619P00087000 P 06/19/15 87.0 0.54 0.62
ESRX 150619P00087500 P 06/19/15 87.5 0.63 0.73
ESRX 150619P00088000 P 06/19/15 88.0 0.73 0.84
ESRX 150619P00088500 P 06/19/15 88.5 0.86 0.94
ESRX 150619P00089000 P 06/19/15 89.0 1.00 1.09
ESRX 150619P00089500 P 06/19/15 89.5 1.17 1.27
ESRX 150619P00090000 P 06/19/15 90.0 1.34 1.46
ESRX 150619P00090500 P 06/19/15 90.5 1.57 1.61
ESRX 150619P00091000 P 06/19/15 91.0 1.79 1.85
ESRX 150619P00091500 P 06/19/15 91.5 2.05 2.19
ESRX 150619P00092000 P 06/19/15 92.0 2.33 2.47
ESRX 150619P00092500 P 06/19/15 92.5 2.63 2.79
ESRX 150619P00093000 P 06/19/15 93.0 2.97 3.15
ESRX 150619P00093500 P 06/19/15 93.5 3.30 3.50
ESRX 150619P00094000 P 06/19/15 94.0 3.65 4.00
ESRX 150619P00094500 P 06/19/15 94.5 4.05 4.40
ESRX 150619P00095000 P 06/19/15 95.0 4.45 4.80
ESRX 150619P00096000 P 06/19/15 96.0 5.35 5.65
ESRX 150619P00097000 P 06/19/15 97.0 6.15 6.80
ESRX 150619P00097500 P 06/19/15 97.5 6.60 7.45
ESRX 150619P00098000 P 06/19/15 98.0 7.05 7.65
ESRX 150619P00100000 P 06/19/15 100.0 9.00 9.65
ESRX 150619P00105000 P 06/19/15 105.0 13.85 14.65
ESRX 150619P00110000 P 06/19/15 110.0 18.60 19.70
ESRX 150619P00115000 P 06/19/15 115.0 23.35 24.70
ESRX 150619P00120000 P 06/19/15 120.0 28.35 29.70
ESRX 150619P00125000 P 06/19/15 125.0 33.35 34.70
ESRX 150626C00070000 C 06/26/15 70.0 19.45 21.70
ESRX 150626C00070500 C 06/26/15 70.5 18.95 21.20
ESRX 150626C00071000 C 06/26/15 71.0 18.45 20.90
ESRX 150626C00071500 C 06/26/15 71.5 17.90 20.20
ESRX 150626C00072000 C 06/26/15 72.0 17.40 19.90
ESRX 150626C00072500 C 06/26/15 72.5 16.90 19.55
ESRX 150626C00073000 C 06/26/15 73.0 16.50 19.05
ESRX 150626C00073500 C 06/26/15 73.5 16.00 18.55
ESRX 150626C00074000 C 06/26/15 74.0 15.50 17.90
ESRX 150626C00074500 C 06/26/15 74.5 15.00 17.40
ESRX 150626C00075000 C 06/26/15 75.0 14.50 16.75
ESRX 150626C00076000 C 06/26/15 76.0 13.55 15.80
ESRX 150626C00076500 C 06/26/15 76.5 13.05 15.45
ESRX 150626C00077000 C 06/26/15 77.0 12.55 14.45
ESRX 150626C00077500 C 06/26/15 77.5 12.10 13.95
ESRX 150626C00078000 C 06/26/15 78.0 11.60 14.00
ESRX 150626C00078500 C 06/26/15 78.5 11.10 12.95
ESRX 150626C00079000 C 06/26/15 79.0 10.60 12.85
ESRX 150626C00079500 C 06/26/15 79.5 10.10 12.55
ESRX 150626C00080000 C 06/26/15 80.0 9.95 11.50
ESRX 150626C00080500 C 06/26/15 80.5 9.40 11.00
ESRX 150626C00081000 C 06/26/15 81.0 9.00 10.50
ESRX 150626C00081500 C 06/26/15 81.5 8.55 10.05
ESRX 150626C00082000 C 06/26/15 82.0 8.00 9.55
ESRX 150626C00082500 C 06/26/15 82.5 7.55 9.05
ESRX 150626C00083000 C 06/26/15 83.0 7.10 8.55
ESRX 150626C00083500 C 06/26/15 83.5 6.60 8.00
ESRX 150626C00084000 C 06/26/15 84.0 6.15 7.60
ESRX 150626C00084500 C 06/26/15 84.5 5.70 7.15
ESRX 150626C00085000 C 06/26/15 85.0 6.10 6.65
ESRX 150626C00085500 C 06/26/15 85.5 5.60 6.20
ESRX 150626C00086000 C 06/26/15 86.0 5.10 5.80
ESRX 150626C00086500 C 06/26/15 86.5 4.60 5.40
ESRX 150626C00087000 C 06/26/15 87.0 3.75 4.95
ESRX 150626C00087500 C 06/26/15 87.5 4.05 4.55
ESRX 150626C00088000 C 06/26/15 88.0 3.75 4.15
ESRX 150626C00088500 C 06/26/15 88.5 3.40 3.75
ESRX 150626C00089000 C 06/26/15 89.0 3.05 3.40
ESRX 150626C00089500 C 06/26/15 89.5 2.76 3.05
ESRX 150626C00090000 C 06/26/15 90.0 2.44 2.77
ESRX 150626C00090500 C 06/26/15 90.5 2.21 2.42
ESRX 150626C00091000 C 06/26/15 91.0 1.94 2.14
ESRX 150626C00091500 C 06/26/15 91.5 1.64 2.00
ESRX 150626C00092000 C 06/26/15 92.0 1.42 1.76
ESRX 150626C00092500 C 06/26/15 92.5 1.22 1.53
ESRX 150626C00093000 C 06/26/15 93.0 1.05 1.35
ESRX 150626C00093500 C 06/26/15 93.5 0.68 1.17
ESRX 150626C00094000 C 06/26/15 94.0 0.51 0.97
ESRX 150626C00095000 C 06/26/15 95.0 0.32 0.79
ESRX 150626C00096000 C 06/26/15 96.0 0.18 0.62
ESRX 150626C00099000 C 06/26/15 99.0 0.00 0.50
ESRX 150626C00100000 C 06/26/15 100.0 0.00 0.50
ESRX 150626C00101000 C 06/26/15 101.0 0.00 0.50
ESRX 150626C00102000 C 06/26/15 102.0 0.00 0.50
ESRX 150626C00103000 C 06/26/15 103.0 0.00 0.50
ESRX 150626C00104000 C 06/26/15 104.0 0.00 0.50
ESRX 150626P00070000 P 06/26/15 70.0 0.00 0.50
ESRX 150626P00070500 P 06/26/15 70.5 0.00 0.50
ESRX 150626P00071000 P 06/26/15 71.0 0.00 0.50
ESRX 150626P00071500 P 06/26/15 71.5 0.00 0.50
ESRX 150626P00072000 P 06/26/15 72.0 0.00 0.50
ESRX 150626P00072500 P 06/26/15 72.5 0.00 0.50
ESRX 150626P00073000 P 06/26/15 73.0 0.00 0.50
ESRX 150626P00073500 P 06/26/15 73.5 0.00 0.50
ESRX 150626P00074000 P 06/26/15 74.0 0.00 0.50
ESRX 150626P00074500 P 06/26/15 74.5 0.00 0.50
ESRX 150626P00075000 P 06/26/15 75.0 0.00 0.50
ESRX 150626P00076000 P 06/26/15 76.0 0.00 0.50
ESRX 150626P00076500 P 06/26/15 76.5 0.00 0.50
ESRX 150626P00077000 P 06/26/15 77.0 0.00 0.50
ESRX 150626P00077500 P 06/26/15 77.5 0.00 0.50
ESRX 150626P00078000 P 06/26/15 78.0 0.00 0.50
ESRX 150626P00078500 P 06/26/15 78.5 0.00 0.50
ESRX 150626P00079000 P 06/26/15 79.0 0.00 0.50
ESRX 150626P00079500 P 06/26/15 79.5 0.00 0.50
ESRX 150626P00080000 P 06/26/15 80.0 0.00 0.50
ESRX 150626P00080500 P 06/26/15 80.5 0.00 0.50
ESRX 150626P00081000 P 06/26/15 81.0 0.17 0.46
ESRX 150626P00081500 P 06/26/15 81.5 0.02 0.50
ESRX 150626P00082000 P 06/26/15 82.0 0.08 0.53
ESRX 150626P00082500 P 06/26/15 82.5 0.08 0.56
ESRX 150626P00083000 P 06/26/15 83.0 0.13 0.60
ESRX 150626P00083500 P 06/26/15 83.5 0.17 0.64
ESRX 150626P00084000 P 06/26/15 84.0 0.23 0.69
ESRX 150626P00084500 P 06/26/15 84.5 0.29 0.75
ESRX 150626P00085000 P 06/26/15 85.0 0.35 0.82
ESRX 150626P00085500 P 06/26/15 85.5 0.46 0.90
ESRX 150626P00086000 P 06/26/15 86.0 0.48 0.84
ESRX 150626P00086500 P 06/26/15 86.5 0.63 0.97
ESRX 150626P00087000 P 06/26/15 87.0 0.66 1.07
ESRX 150626P00087500 P 06/26/15 87.5 0.79 1.20
ESRX 150626P00088000 P 06/26/15 88.0 0.94 1.33
ESRX 150626P00088500 P 06/26/15 88.5 1.08 1.48
ESRX 150626P00089000 P 06/26/15 89.0 1.20 1.65
ESRX 150626P00089500 P 06/26/15 89.5 1.36 1.81
ESRX 150626P00090000 P 06/26/15 90.0 1.57 1.88
ESRX 150626P00090500 P 06/26/15 90.5 1.79 2.03
ESRX 150626P00091000 P 06/26/15 91.0 2.02 2.29
ESRX 150626P00091500 P 06/26/15 91.5 2.29 2.67
ESRX 150626P00092000 P 06/26/15 92.0 2.59 3.05
ESRX 150626P00092500 P 06/26/15 92.5 2.80 3.35
ESRX 150626P00093000 P 06/26/15 93.0 3.20 4.20
ESRX 150626P00093500 P 06/26/15 93.5 3.45 4.60
ESRX 150626P00094000 P 06/26/15 94.0 3.80 4.95
ESRX 150626P00095000 P 06/26/15 95.0 4.55 5.80
ESRX 150626P00096000 P 06/26/15 96.0 5.40 6.65
ESRX 150626P00099000 P 06/26/15 99.0 8.00 9.45
ESRX 150626P00100000 P 06/26/15 100.0 8.50 10.55
ESRX 150626P00101000 P 06/26/15 101.0 9.85 11.80
ESRX 150626P00102000 P 06/26/15 102.0 10.85 12.70
ESRX 150626P00103000 P 06/26/15 103.0 11.65 13.80
ESRX 150626P00104000 P 06/26/15 104.0 12.50 14.80
ESRX 150702C00075000 C 07/02/15 75.0 14.55 16.35
ESRX 150702C00080000 C 07/02/15 80.0 9.90 11.55
ESRX 150702C00081000 C 07/02/15 81.0 9.10 10.75
ESRX 150702C00081500 C 07/02/15 81.5 8.60 10.05
ESRX 150702C00082000 C 07/02/15 82.0 8.00 9.55
ESRX 150702C00082500 C 07/02/15 82.5 7.55 9.05
ESRX 150702C00083000 C 07/02/15 83.0 7.10 8.60
ESRX 150702C00083500 C 07/02/15 83.5 6.70 8.10
ESRX 150702C00084000 C 07/02/15 84.0 6.25 7.65
ESRX 150702C00084500 C 07/02/15 84.5 5.80 7.25
ESRX 150702C00085000 C 07/02/15 85.0 6.10 6.80
ESRX 150702C00085500 C 07/02/15 85.5 5.60 6.30
ESRX 150702C00086000 C 07/02/15 86.0 4.70 5.85
ESRX 150702C00086500 C 07/02/15 86.5 4.30 5.45
ESRX 150702C00087000 C 07/02/15 87.0 3.90 5.05
ESRX 150702C00087500 C 07/02/15 87.5 4.25 4.65
ESRX 150702C00088000 C 07/02/15 88.0 3.95 4.35
ESRX 150702C00088500 C 07/02/15 88.5 3.55 3.90
ESRX 150702C00089000 C 07/02/15 89.0 3.25 3.65
ESRX 150702C00089500 C 07/02/15 89.5 2.93 3.25
ESRX 150702C00090000 C 07/02/15 90.0 2.62 2.94
ESRX 150702C00090500 C 07/02/15 90.5 2.36 2.61
ESRX 150702C00091000 C 07/02/15 91.0 2.17 2.36
ESRX 150702C00091500 C 07/02/15 91.5 1.85 2.09
ESRX 150702C00092000 C 07/02/15 92.0 1.59 1.92
ESRX 150702C00092500 C 07/02/15 92.5 1.39 1.71
ESRX 150702C00093000 C 07/02/15 93.0 1.21 1.51
ESRX 150702C00093500 C 07/02/15 93.5 1.03 1.33
ESRX 150702C00094000 C 07/02/15 94.0 0.91 1.30
ESRX 150702C00094500 C 07/02/15 94.5 0.79 1.11
ESRX 150702C00095000 C 07/02/15 95.0 0.64 0.90
ESRX 150702C00095500 C 07/02/15 95.5 0.59 0.83
ESRX 150702C00096000 C 07/02/15 96.0 0.29 0.75
ESRX 150702C00096500 C 07/02/15 96.5 0.22 0.69
ESRX 150702C00097000 C 07/02/15 97.0 0.16 0.63
ESRX 150702C00098000 C 07/02/15 98.0 0.07 0.53
ESRX 150702C00100000 C 07/02/15 100.0 0.00 0.50
ESRX 150702P00075000 P 07/02/15 75.0 0.00 0.50
ESRX 150702P00080000 P 07/02/15 80.0 0.18 0.49
ESRX 150702P00081000 P 07/02/15 81.0 0.05 0.54
ESRX 150702P00081500 P 07/02/15 81.5 0.09 0.57
ESRX 150702P00082000 P 07/02/15 82.0 0.12 0.60
ESRX 150702P00082500 P 07/02/15 82.5 0.17 0.64
ESRX 150702P00083000 P 07/02/15 83.0 0.22 0.69
ESRX 150702P00083500 P 07/02/15 83.5 0.27 0.74
ESRX 150702P00084000 P 07/02/15 84.0 0.34 0.80
ESRX 150702P00084500 P 07/02/15 84.5 0.41 0.87
ESRX 150702P00085000 P 07/02/15 85.0 0.48 0.95
ESRX 150702P00085500 P 07/02/15 85.5 0.55 1.01
ESRX 150702P00086000 P 07/02/15 86.0 0.67 1.09
ESRX 150702P00086500 P 07/02/15 86.5 0.75 1.12
ESRX 150702P00087000 P 07/02/15 87.0 0.83 1.24
ESRX 150702P00087500 P 07/02/15 87.5 0.96 1.37
ESRX 150702P00088000 P 07/02/15 88.0 1.10 1.51
ESRX 150702P00088500 P 07/02/15 88.5 1.26 1.66
ESRX 150702P00089000 P 07/02/15 89.0 1.42 1.83
ESRX 150702P00089500 P 07/02/15 89.5 1.58 2.01
ESRX 150702P00090000 P 07/02/15 90.0 1.72 2.13
ESRX 150702P00090500 P 07/02/15 90.5 1.95 2.19
ESRX 150702P00091000 P 07/02/15 91.0 2.20 2.48
ESRX 150702P00091500 P 07/02/15 91.5 2.46 2.82
ESRX 150702P00092000 P 07/02/15 92.0 2.75 3.20
ESRX 150702P00092500 P 07/02/15 92.5 3.05 3.50
ESRX 150702P00093000 P 07/02/15 93.0 3.35 4.35
ESRX 150702P00093500 P 07/02/15 93.5 3.70 4.75
ESRX 150702P00094000 P 07/02/15 94.0 4.00 5.10
ESRX 150702P00094500 P 07/02/15 94.5 4.35 5.50
ESRX 150702P00095000 P 07/02/15 95.0 4.75 6.05
ESRX 150702P00095500 P 07/02/15 95.5 5.15 6.45
ESRX 150702P00096000 P 07/02/15 96.0 5.55 6.90
ESRX 150702P00096500 P 07/02/15 96.5 5.90 7.25
ESRX 150702P00097000 P 07/02/15 97.0 6.30 7.70
ESRX 150702P00098000 P 07/02/15 98.0 7.20 8.65
ESRX 150702P00100000 P 07/02/15 100.0 9.05 10.50
ESRX 150717C00045000 C 07/17/15 45.0 44.15 46.70
ESRX 150717C00047500 C 07/17/15 47.5 41.70 44.15
ESRX 150717C00050000 C 07/17/15 50.0 39.25 41.70
ESRX 150717C00055000 C 07/17/15 55.0 34.25 36.75
ESRX 150717C00060000 C 07/17/15 60.0 29.20 31.75
ESRX 150717C00065000 C 07/17/15 65.0 24.60 26.25
ESRX 150717C00070000 C 07/17/15 70.0 19.65 21.45
ESRX 150717C00075000 C 07/17/15 75.0 14.65 16.50
ESRX 150717C00077500 C 07/17/15 77.5 12.30 14.05
ESRX 150717C00080000 C 07/17/15 80.0 10.05 11.60
ESRX 150717C00082500 C 07/17/15 82.5 8.75 9.10
ESRX 150717C00085000 C 07/17/15 85.0 6.55 6.85
ESRX 150717C00087500 C 07/17/15 87.5 4.80 4.95
ESRX 150717C00090000 C 07/17/15 90.0 3.20 3.30
ESRX 150717C00092500 C 07/17/15 92.5 1.96 2.09
ESRX 150717C00095000 C 07/17/15 95.0 1.11 1.23
ESRX 150717C00097500 C 07/17/15 97.5 0.62 0.71
ESRX 150717C00100000 C 07/17/15 100.0 0.33 0.41
ESRX 150717C00105000 C 07/17/15 105.0 0.09 0.18
ESRX 150717C00110000 C 07/17/15 110.0 0.05 0.11
ESRX 150717C00115000 C 07/17/15 115.0 0.03 0.08
ESRX 150717C00120000 C 07/17/15 120.0 0.00 0.06
ESRX 150717C00125000 C 07/17/15 125.0 0.00 0.05
ESRX 150717C00130000 C 07/17/15 130.0 0.00 0.05
ESRX 150717P00045000 P 07/17/15 45.0 0.00 0.04
ESRX 150717P00047500 P 07/17/15 47.5 0.00 0.05
ESRX 150717P00050000 P 07/17/15 50.0 0.00 0.05
ESRX 150717P00055000 P 07/17/15 55.0 0.00 0.06
ESRX 150717P00060000 P 07/17/15 60.0 0.01 0.07
ESRX 150717P00065000 P 07/17/15 65.0 0.02 0.09
ESRX 150717P00070000 P 07/17/15 70.0 0.04 0.14
ESRX 150717P00075000 P 07/17/15 75.0 0.12 0.24
ESRX 150717P00077500 P 07/17/15 77.5 0.18 0.29
ESRX 150717P00080000 P 07/17/15 80.0 0.29 0.37
ESRX 150717P00082500 P 07/17/15 82.5 0.48 0.54
ESRX 150717P00085000 P 07/17/15 85.0 0.81 0.90
ESRX 150717P00087500 P 07/17/15 87.5 1.33 1.47
ESRX 150717P00090000 P 07/17/15 90.0 2.22 2.34
ESRX 150717P00092500 P 07/17/15 92.5 3.50 3.65
ESRX 150717P00095000 P 07/17/15 95.0 5.15 5.35
ESRX 150717P00097500 P 07/17/15 97.5 7.10 7.45
ESRX 150717P00100000 P 07/17/15 100.0 9.25 10.55
ESRX 150717P00105000 P 07/17/15 105.0 13.95 15.75
ESRX 150717P00110000 P 07/17/15 110.0 18.80 20.75
ESRX 150717P00115000 P 07/17/15 115.0 23.70 25.95
ESRX 150717P00120000 P 07/17/15 120.0 28.40 30.85
ESRX 150717P00125000 P 07/17/15 125.0 33.55 35.90
ESRX 150717P00130000 P 07/17/15 130.0 38.35 40.90
ESRX 150821C00050000 C 08/21/15 50.0 39.30 41.90
ESRX 150821C00055000 C 08/21/15 55.0 34.25 37.00
ESRX 150821C00060000 C 08/21/15 60.0 28.80 32.45
ESRX 150821C00065000 C 08/21/15 65.0 24.45 27.65
ESRX 150821C00070000 C 08/21/15 70.0 19.80 21.90
ESRX 150821C00072500 C 08/21/15 72.5 17.30 19.20
ESRX 150821C00075000 C 08/21/15 75.0 15.05 16.85
ESRX 150821C00077500 C 08/21/15 77.5 12.70 14.45
ESRX 150821C00080000 C 08/21/15 80.0 11.60 12.00
ESRX 150821C00082500 C 08/21/15 82.5 9.45 9.90
ESRX 150821C00085000 C 08/21/15 85.0 7.50 7.90
ESRX 150821C00087500 C 08/21/15 87.5 5.90 6.10
ESRX 150821C00090000 C 08/21/15 90.0 4.40 4.55
ESRX 150821C00092500 C 08/21/15 92.5 3.15 3.35
ESRX 150821C00095000 C 08/21/15 95.0 2.22 2.35
ESRX 150821C00097500 C 08/21/15 97.5 1.53 1.61
ESRX 150821C00100000 C 08/21/15 100.0 1.04 1.11
ESRX 150821C00105000 C 08/21/15 105.0 0.47 0.51
ESRX 150821P00050000 P 08/21/15 50.0 0.01 0.07
ESRX 150821P00055000 P 08/21/15 55.0 0.05 0.09
ESRX 150821P00060000 P 08/21/15 60.0 0.05 0.12
ESRX 150821P00065000 P 08/21/15 65.0 0.09 0.18
ESRX 150821P00070000 P 08/21/15 70.0 0.19 0.27
ESRX 150821P00072500 P 08/21/15 72.5 0.26 0.34
ESRX 150821P00075000 P 08/21/15 75.0 0.40 0.45
ESRX 150821P00077500 P 08/21/15 77.5 0.56 0.61
ESRX 150821P00080000 P 08/21/15 80.0 0.80 0.86
ESRX 150821P00082500 P 08/21/15 82.5 1.16 1.24
ESRX 150821P00085000 P 08/21/15 85.0 1.68 1.78
ESRX 150821P00087500 P 08/21/15 87.5 2.41 2.52
ESRX 150821P00090000 P 08/21/15 90.0 3.40 3.55
ESRX 150821P00092500 P 08/21/15 92.5 4.65 4.85
ESRX 150821P00095000 P 08/21/15 95.0 6.20 6.35
ESRX 150821P00097500 P 08/21/15 97.5 7.95 8.15
ESRX 150821P00100000 P 08/21/15 100.0 9.95 10.35
ESRX 150821P00105000 P 08/21/15 105.0 14.15 15.95
ESRX 151120C00042500 C 11/20/15 42.5 46.85 49.55
ESRX 151120C00045000 C 11/20/15 45.0 44.40 47.15
ESRX 151120C00047500 C 11/20/15 47.5 41.90 44.65
ESRX 151120C00050000 C 11/20/15 50.0 39.45 42.15
ESRX 151120C00055000 C 11/20/15 55.0 34.60 37.30
ESRX 151120C00060000 C 11/20/15 60.0 29.70 32.40
ESRX 151120C00065000 C 11/20/15 65.0 24.85 27.60
ESRX 151120C00070000 C 11/20/15 70.0 20.20 22.40
ESRX 151120C00075000 C 11/20/15 75.0 17.00 17.55
ESRX 151120C00077500 C 11/20/15 77.5 14.85 15.45
ESRX 151120C00080000 C 11/20/15 80.0 12.90 13.20
ESRX 151120C00082500 C 11/20/15 82.5 10.90 11.35
ESRX 151120C00085000 C 11/20/15 85.0 9.25 9.50
ESRX 151120C00087500 C 11/20/15 87.5 7.65 7.85
ESRX 151120C00090000 C 11/20/15 90.0 6.20 6.40
ESRX 151120C00092500 C 11/20/15 92.5 5.00 5.15
ESRX 151120C00095000 C 11/20/15 95.0 3.90 4.10
ESRX 151120C00097500 C 11/20/15 97.5 3.05 3.20
ESRX 151120C00100000 C 11/20/15 100.0 2.32 2.47
ESRX 151120C00105000 C 11/20/15 105.0 1.32 1.45
ESRX 151120C00110000 C 11/20/15 110.0 0.72 0.83
ESRX 151120C00115000 C 11/20/15 115.0 0.40 0.47
ESRX 151120C00120000 C 11/20/15 120.0 0.21 0.29
ESRX 151120C00125000 C 11/20/15 125.0 0.13 0.19
ESRX 151120P00042500 P 11/20/15 42.5 0.04 0.11
ESRX 151120P00045000 P 11/20/15 45.0 0.05 0.12
ESRX 151120P00047500 P 11/20/15 47.5 0.05 0.14
ESRX 151120P00050000 P 11/20/15 50.0 0.07 0.17
ESRX 151120P00055000 P 11/20/15 55.0 0.15 0.26
ESRX 151120P00060000 P 11/20/15 60.0 0.27 0.38
ESRX 151120P00065000 P 11/20/15 65.0 0.42 0.56
ESRX 151120P00070000 P 11/20/15 70.0 0.66 0.81
ESRX 151120P00075000 P 11/20/15 75.0 1.12 1.21
ESRX 151120P00077500 P 11/20/15 77.5 1.45 1.53
ESRX 151120P00080000 P 11/20/15 80.0 1.89 1.97
ESRX 151120P00082500 P 11/20/15 82.5 2.45 2.54
ESRX 151120P00085000 P 11/20/15 85.0 3.15 3.30
ESRX 151120P00087500 P 11/20/15 87.5 4.00 4.15
ESRX 151120P00090000 P 11/20/15 90.0 5.05 5.20
ESRX 151120P00092500 P 11/20/15 92.5 6.30 6.45
ESRX 151120P00095000 P 11/20/15 95.0 7.70 7.90
ESRX 151120P00097500 P 11/20/15 97.5 9.35 9.55
ESRX 151120P00100000 P 11/20/15 100.0 11.15 11.30
ESRX 151120P00105000 P 11/20/15 105.0 15.10 15.55
ESRX 151120P00110000 P 11/20/15 110.0 18.75 21.10
ESRX 151120P00115000 P 11/20/15 115.0 23.40 26.05
ESRX 151120P00120000 P 11/20/15 120.0 28.20 30.90
ESRX 151120P00125000 P 11/20/15 125.0 33.20 35.95
ESRX 160115C00035000 C 01/15/16 35.0 54.45 57.05
ESRX 160115C00037500 C 01/15/16 37.5 51.90 54.55
ESRX 160115C00040000 C 01/15/16 40.0 49.50 52.15
ESRX 160115C00042500 C 01/15/16 42.5 46.95 49.60
ESRX 160115C00045000 C 01/15/16 45.0 44.50 47.20
ESRX 160115C00047500 C 01/15/16 47.5 42.10 44.65
ESRX 160115C00050000 C 01/15/16 50.0 39.60 42.20
ESRX 160115C00055000 C 01/15/16 55.0 34.70 37.35
ESRX 160115C00057500 C 01/15/16 57.5 32.30 34.95
ESRX 160115C00060000 C 01/15/16 60.0 29.90 32.55
ESRX 160115C00062500 C 01/15/16 62.5 27.60 30.55
ESRX 160115C00065000 C 01/15/16 65.0 25.15 27.90
ESRX 160115C00067500 C 01/15/16 67.5 23.50 26.10
ESRX 160115C00070000 C 01/15/16 70.0 22.00 22.50
ESRX 160115C00072500 C 01/15/16 72.5 19.65 20.25
ESRX 160115C00075000 C 01/15/16 75.0 17.50 18.05
ESRX 160115C00077500 C 01/15/16 77.5 15.40 15.95
ESRX 160115C00080000 C 01/15/16 80.0 13.40 13.95
ESRX 160115C00082500 C 01/15/16 82.5 11.75 12.00
ESRX 160115C00085000 C 01/15/16 85.0 10.00 10.25
ESRX 160115C00087500 C 01/15/16 87.5 8.40 8.65
ESRX 160115C00090000 C 01/15/16 90.0 7.00 7.20
ESRX 160115C00092500 C 01/15/16 92.5 5.75 5.95
ESRX 160115C00095000 C 01/15/16 95.0 4.70 4.85
ESRX 160115C00097500 C 01/15/16 97.5 3.75 3.90
ESRX 160115C00100000 C 01/15/16 100.0 2.98 3.15
ESRX 160115C00105000 C 01/15/16 105.0 1.81 1.95
ESRX 160115C00110000 C 01/15/16 110.0 1.09 1.19
ESRX 160115C00115000 C 01/15/16 115.0 0.62 0.72
ESRX 160115C00120000 C 01/15/16 120.0 0.36 0.44
ESRX 160115C00125000 C 01/15/16 125.0 0.21 0.29
ESRX 160115P00035000 P 01/15/16 35.0 0.04 0.11
ESRX 160115P00037500 P 01/15/16 37.5 0.05 0.12
ESRX 160115P00040000 P 01/15/16 40.0 0.06 0.14
ESRX 160115P00042500 P 01/15/16 42.5 0.06 0.16
ESRX 160115P00045000 P 01/15/16 45.0 0.10 0.20
ESRX 160115P00047500 P 01/15/16 47.5 0.15 0.24
ESRX 160115P00050000 P 01/15/16 50.0 0.23 0.29
ESRX 160115P00055000 P 01/15/16 55.0 0.33 0.43
ESRX 160115P00057500 P 01/15/16 57.5 0.41 0.51
ESRX 160115P00060000 P 01/15/16 60.0 0.50 0.61
ESRX 160115P00062500 P 01/15/16 62.5 0.60 0.72
ESRX 160115P00065000 P 01/15/16 65.0 0.73 0.84
ESRX 160115P00067500 P 01/15/16 67.5 0.88 0.99
ESRX 160115P00070000 P 01/15/16 70.0 1.07 1.18
ESRX 160115P00072500 P 01/15/16 72.5 1.31 1.40
ESRX 160115P00075000 P 01/15/16 75.0 1.61 1.70
ESRX 160115P00077500 P 01/15/16 77.5 2.00 2.08
ESRX 160115P00080000 P 01/15/16 80.0 2.50 2.58
ESRX 160115P00082500 P 01/15/16 82.5 3.10 3.20
ESRX 160115P00085000 P 01/15/16 85.0 3.85 4.00
ESRX 160115P00087500 P 01/15/16 87.5 4.70 4.90
ESRX 160115P00090000 P 01/15/16 90.0 5.80 5.95
ESRX 160115P00092500 P 01/15/16 92.5 7.00 7.20
ESRX 160115P00095000 P 01/15/16 95.0 8.40 8.60
ESRX 160115P00097500 P 01/15/16 97.5 10.00 10.20
ESRX 160115P00100000 P 01/15/16 100.0 11.70 11.90
ESRX 160115P00105000 P 01/15/16 105.0 15.50 15.95
ESRX 160115P00110000 P 01/15/16 110.0 19.80 20.20
ESRX 160115P00115000 P 01/15/16 115.0 24.30 25.20
ESRX 160115P00120000 P 01/15/16 120.0 28.75 31.10
ESRX 160115P00125000 P 01/15/16 125.0 33.75 35.20
ESRX 170120C00037500 C 01/20/17 37.5 52.20 55.40
ESRX 170120C00040000 C 01/20/17 40.0 49.80 53.00
ESRX 170120C00042500 C 01/20/17 42.5 47.40 50.60
ESRX 170120C00045000 C 01/20/17 45.0 45.05 48.25
ESRX 170120C00047500 C 01/20/17 47.5 42.70 45.90
ESRX 170120C00050000 C 01/20/17 50.0 40.50 43.55
ESRX 170120C00055000 C 01/20/17 55.0 35.75 39.00
ESRX 170120C00060000 C 01/20/17 60.0 31.30 34.55
ESRX 170120C00062500 C 01/20/17 62.5 29.15 32.40
ESRX 170120C00065000 C 01/20/17 65.0 27.75 29.75
ESRX 170120C00067500 C 01/20/17 67.5 25.70 27.70
ESRX 170120C00070000 C 01/20/17 70.0 23.65 25.70
ESRX 170120C00072500 C 01/20/17 72.5 21.80 23.75
ESRX 170120C00075000 C 01/20/17 75.0 19.85 21.75
ESRX 170120C00077500 C 01/20/17 77.5 18.10 20.10
ESRX 170120C00080000 C 01/20/17 80.0 16.40 18.40
ESRX 170120C00082500 C 01/20/17 82.5 14.75 16.75
ESRX 170120C00085000 C 01/20/17 85.0 13.30 15.20
ESRX 170120C00087500 C 01/20/17 87.5 11.85 13.75
ESRX 170120C00090000 C 01/20/17 90.0 10.50 12.35
ESRX 170120C00092500 C 01/20/17 92.5 9.30 10.95
ESRX 170120C00095000 C 01/20/17 95.0 8.20 9.80
ESRX 170120C00097500 C 01/20/17 97.5 7.10 8.75
ESRX 170120C00100000 C 01/20/17 100.0 6.15 7.50
ESRX 170120C00105000 C 01/20/17 105.0 4.55 6.00
ESRX 170120C00110000 C 01/20/17 110.0 3.30 4.75
ESRX 170120C00115000 C 01/20/17 115.0 2.28 3.75
ESRX 170120C00120000 C 01/20/17 120.0 1.67 2.67
ESRX 170120C00125000 C 01/20/17 125.0 1.10 2.10
ESRX 170120C00130000 C 01/20/17 130.0 0.69 1.68
ESRX 170120C00135000 C 01/20/17 135.0 0.45 1.36
ESRX 170120P00037500 P 01/20/17 37.5 0.10 0.63
ESRX 170120P00040000 P 01/20/17 40.0 0.15 0.73
ESRX 170120P00042500 P 01/20/17 42.5 0.21 0.85
ESRX 170120P00045000 P 01/20/17 45.0 0.28 0.98
ESRX 170120P00047500 P 01/20/17 47.5 0.37 1.13
ESRX 170120P00050000 P 01/20/17 50.0 0.48 1.29
ESRX 170120P00055000 P 01/20/17 55.0 0.80 1.66
ESRX 170120P00060000 P 01/20/17 60.0 1.25 2.22
ESRX 170120P00062500 P 01/20/17 62.5 1.56 2.55
ESRX 170120P00065000 P 01/20/17 65.0 1.93 2.92
ESRX 170120P00067500 P 01/20/17 67.5 2.25 3.35
ESRX 170120P00070000 P 01/20/17 70.0 2.67 3.85
ESRX 170120P00072500 P 01/20/17 72.5 3.25 4.35
ESRX 170120P00075000 P 01/20/17 75.0 3.80 5.00
ESRX 170120P00077500 P 01/20/17 77.5 4.80 5.75
ESRX 170120P00080000 P 01/20/17 80.0 5.20 6.45
ESRX 170120P00082500 P 01/20/17 82.5 6.05 7.35
ESRX 170120P00085000 P 01/20/17 85.0 6.95 8.30
ESRX 170120P00087500 P 01/20/17 87.5 8.00 9.40
ESRX 170120P00090000 P 01/20/17 90.0 9.10 10.50
ESRX 170120P00092500 P 01/20/17 92.5 10.35 11.75
ESRX 170120P00095000 P 01/20/17 95.0 11.65 13.15
ESRX 170120P00097500 P 01/20/17 97.5 13.05 14.60
ESRX 170120P00100000 P 01/20/17 100.0 14.60 16.15
ESRX 170120P00105000 P 01/20/17 105.0 17.95 19.50
ESRX 170120P00110000 P 01/20/17 110.0 21.70 23.20
ESRX 170120P00115000 P 01/20/17 115.0 25.40 27.10
ESRX 170120P00120000 P 01/20/17 120.0 29.75 31.30
ESRX 170120P00125000 P 01/20/17 125.0 34.55 35.75
ESRX 170120P00130000 P 01/20/17 130.0 38.30 42.00
ESRX 170120P00135000 P 01/20/17 135.0 43.00 46.75

OPRA data is delayed 15 minutes.