Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Express Scripts Holding Company (ESRX)
As of Jun 20 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 180622C00062000 C Jun 22, 2018 62.0 16.10 20.40
ESRX 180622C00062500 C Jun 22, 2018 62.5 15.75 19.75
ESRX 180622C00063000 C Jun 22, 2018 63.0 15.20 19.25
ESRX 180622C00063500 C Jun 22, 2018 63.5 14.70 18.80
ESRX 180622C00064000 C Jun 22, 2018 64.0 14.20 18.20
ESRX 180622C00064500 C Jun 22, 2018 64.5 13.65 17.85
ESRX 180622C00065000 C Jun 22, 2018 65.0 13.30 17.25
ESRX 180622C00065500 C Jun 22, 2018 65.5 12.60 16.95
ESRX 180622C00066000 C Jun 22, 2018 66.0 12.25 16.35
ESRX 180622C00066500 C Jun 22, 2018 66.5 11.50 15.90
ESRX 180622C00067000 C Jun 22, 2018 67.0 11.15 15.35
ESRX 180622C00067500 C Jun 22, 2018 67.5 10.65 14.85
ESRX 180622C00068000 C Jun 22, 2018 68.0 10.10 14.40
ESRX 180622C00068500 C Jun 22, 2018 68.5 9.40 14.00
ESRX 180622C00069000 C Jun 22, 2018 69.0 9.40 13.25
ESRX 180622C00069500 C Jun 22, 2018 69.5 8.65 12.85
ESRX 180622C00070000 C Jun 22, 2018 70.0 8.15 12.30
ESRX 180622C00070500 C Jun 22, 2018 70.5 7.55 11.80
ESRX 180622C00071000 C Jun 22, 2018 71.0 7.20 11.30
ESRX 180622C00071500 C Jun 22, 2018 71.5 6.80 10.90
ESRX 180622C00072000 C Jun 22, 2018 72.0 6.30 10.30
ESRX 180622C00072500 C Jun 22, 2018 72.5 5.65 9.85
ESRX 180622C00073000 C Jun 22, 2018 73.0 5.20 9.35
ESRX 180622C00073500 C Jun 22, 2018 73.5 4.75 8.75
ESRX 180622C00074000 C Jun 22, 2018 74.0 4.25 8.35
ESRX 180622C00074500 C Jun 22, 2018 74.5 3.45 8.00
ESRX 180622C00075000 C Jun 22, 2018 75.0 3.20 7.35
ESRX 180622C00075500 C Jun 22, 2018 75.5 2.48 6.75
ESRX 180622C00076000 C Jun 22, 2018 76.0 1.84 6.30
ESRX 180622C00076500 C Jun 22, 2018 76.5 1.52 5.75
ESRX 180622C00077000 C Jun 22, 2018 77.0 0.96 4.95
ESRX 180622C00077500 C Jun 22, 2018 77.5 0.86 4.60
ESRX 180622C00078000 C Jun 22, 2018 78.0 0.55 4.15
ESRX 180622C00078500 C Jun 22, 2018 78.5 0.51 3.15
ESRX 180622C00079000 C Jun 22, 2018 79.0 0.16 2.84
ESRX 180622C00079500 C Jun 22, 2018 79.5 0.05 2.42
ESRX 180622C00080000 C Jun 22, 2018 80.0 0.00 2.03
ESRX 180622C00080500 C Jun 22, 2018 80.5 0.00 0.95
ESRX 180622C00081000 C Jun 22, 2018 81.0 0.00 1.20
ESRX 180622C00081500 C Jun 22, 2018 81.5 0.00 1.00
ESRX 180622C00082000 C Jun 22, 2018 82.0 0.00 0.20
ESRX 180622C00083000 C Jun 22, 2018 83.0 0.00 0.53
ESRX 180622C00083500 C Jun 22, 2018 83.5 0.00 0.46
ESRX 180622C00085000 C Jun 22, 2018 85.0 0.00 0.34
ESRX 180622C00087500 C Jun 22, 2018 87.5 0.00 0.10
ESRX 180622C00090000 C Jun 22, 2018 90.0 0.00 0.10
ESRX 180622C00092500 C Jun 22, 2018 92.5 0.00 0.06
ESRX 180622C00095000 C Jun 22, 2018 95.0 0.00 0.06
ESRX 180622P00062000 P Jun 22, 2018 62.0 0.00 0.06
ESRX 180622P00062500 P Jun 22, 2018 62.5 0.00 0.06
ESRX 180622P00063000 P Jun 22, 2018 63.0 0.00 0.06
ESRX 180622P00063500 P Jun 22, 2018 63.5 0.00 0.07
ESRX 180622P00064000 P Jun 22, 2018 64.0 0.00 0.07
ESRX 180622P00064500 P Jun 22, 2018 64.5 0.00 0.07
ESRX 180622P00065000 P Jun 22, 2018 65.0 0.00 0.08
ESRX 180622P00065500 P Jun 22, 2018 65.5 0.00 0.09
ESRX 180622P00066000 P Jun 22, 2018 66.0 0.00 0.10
ESRX 180622P00066500 P Jun 22, 2018 66.5 0.00 0.11
ESRX 180622P00067000 P Jun 22, 2018 67.0 0.00 0.13
ESRX 180622P00067500 P Jun 22, 2018 67.5 0.00 0.15
ESRX 180622P00068000 P Jun 22, 2018 68.0 0.00 0.16
ESRX 180622P00068500 P Jun 22, 2018 68.5 0.00 0.21
ESRX 180622P00069000 P Jun 22, 2018 69.0 0.00 0.25
ESRX 180622P00069500 P Jun 22, 2018 69.5 0.00 0.05
ESRX 180622P00070000 P Jun 22, 2018 70.0 0.00 0.10
ESRX 180622P00070500 P Jun 22, 2018 70.5 0.00 0.10
ESRX 180622P00071000 P Jun 22, 2018 71.0 0.00 0.10
ESRX 180622P00071500 P Jun 22, 2018 71.5 0.00 0.10
ESRX 180622P00072000 P Jun 22, 2018 72.0 0.00 0.12
ESRX 180622P00072500 P Jun 22, 2018 72.5 0.00 0.25
ESRX 180622P00073000 P Jun 22, 2018 73.0 0.00 0.25
ESRX 180622P00073500 P Jun 22, 2018 73.5 0.00 0.25
ESRX 180622P00074000 P Jun 22, 2018 74.0 0.00 0.25
ESRX 180622P00074500 P Jun 22, 2018 74.5 0.00 0.25
ESRX 180622P00075000 P Jun 22, 2018 75.0 0.00 0.25
ESRX 180622P00075500 P Jun 22, 2018 75.5 0.00 0.49
ESRX 180622P00076000 P Jun 22, 2018 76.0 0.00 0.49
ESRX 180622P00076500 P Jun 22, 2018 76.5 0.00 0.49
ESRX 180622P00077000 P Jun 22, 2018 77.0 0.00 0.49
ESRX 180622P00077500 P Jun 22, 2018 77.5 0.00 0.49
ESRX 180622P00078000 P Jun 22, 2018 78.0 0.00 0.74
ESRX 180622P00078500 P Jun 22, 2018 78.5 0.00 0.99
ESRX 180622P00079000 P Jun 22, 2018 79.0 0.00 1.39
ESRX 180622P00079500 P Jun 22, 2018 79.5 0.00 1.55
ESRX 180622P00080000 P Jun 22, 2018 80.0 0.00 1.73
ESRX 180622P00080500 P Jun 22, 2018 80.5 0.00 2.01
ESRX 180622P00081000 P Jun 22, 2018 81.0 0.07 2.38
ESRX 180622P00081500 P Jun 22, 2018 81.5 0.41 2.00
ESRX 180622P00082000 P Jun 22, 2018 82.0 0.24 3.75
ESRX 180622P00083000 P Jun 22, 2018 83.0 0.58 4.90
ESRX 180622P00083500 P Jun 22, 2018 83.5 1.13 5.20
ESRX 180622P00085000 P Jun 22, 2018 85.0 2.52 6.70
ESRX 180622P00087500 P Jun 22, 2018 87.5 5.15 9.40
ESRX 180622P00090000 P Jun 22, 2018 90.0 7.70 11.80
ESRX 180622P00092500 P Jun 22, 2018 92.5 10.10 14.40
ESRX 180622P00095000 P Jun 22, 2018 95.0 12.80 16.75
ESRX 180629C00062000 C Jun 29, 2018 62.0 16.30 20.30
ESRX 180629C00062500 C Jun 29, 2018 62.5 15.70 19.95
ESRX 180629C00063000 C Jun 29, 2018 63.0 15.20 19.45
ESRX 180629C00063500 C Jun 29, 2018 63.5 14.75 18.90
ESRX 180629C00064000 C Jun 29, 2018 64.0 14.25 18.35
ESRX 180629C00064500 C Jun 29, 2018 64.5 13.80 17.85
ESRX 180629C00065000 C Jun 29, 2018 65.0 13.30 17.30
ESRX 180629C00065500 C Jun 29, 2018 65.5 12.65 16.95
ESRX 180629C00066000 C Jun 29, 2018 66.0 12.20 16.35
ESRX 180629C00066500 C Jun 29, 2018 66.5 11.70 15.90
ESRX 180629C00067000 C Jun 29, 2018 67.0 11.30 15.30
ESRX 180629C00067500 C Jun 29, 2018 67.5 10.70 14.90
ESRX 180629C00068000 C Jun 29, 2018 68.0 10.25 14.35
ESRX 180629C00068500 C Jun 29, 2018 68.5 9.65 13.90
ESRX 180629C00069000 C Jun 29, 2018 69.0 9.30 13.40
ESRX 180629C00069500 C Jun 29, 2018 69.5 8.60 12.90
ESRX 180629C00070000 C Jun 29, 2018 70.0 8.35 12.45
ESRX 180629C00070500 C Jun 29, 2018 70.5 7.70 11.90
ESRX 180629C00071000 C Jun 29, 2018 71.0 7.35 11.25
ESRX 180629C00071500 C Jun 29, 2018 71.5 6.90 10.80
ESRX 180629C00072000 C Jun 29, 2018 72.0 6.25 10.40
ESRX 180629C00072500 C Jun 29, 2018 72.5 5.70 9.90
ESRX 180629C00073000 C Jun 29, 2018 73.0 5.00 9.60
ESRX 180629C00073500 C Jun 29, 2018 73.5 4.80 9.00
ESRX 180629C00074000 C Jun 29, 2018 74.0 4.25 8.40
ESRX 180629C00074500 C Jun 29, 2018 74.5 3.60 8.00
ESRX 180629C00075000 C Jun 29, 2018 75.0 3.05 7.60
ESRX 180629C00075500 C Jun 29, 2018 75.5 2.50 7.20
ESRX 180629C00076000 C Jun 29, 2018 76.0 3.35 5.85
ESRX 180629C00076500 C Jun 29, 2018 76.5 2.02 6.00
ESRX 180629C00077000 C Jun 29, 2018 77.0 1.58 5.45
ESRX 180629C00077500 C Jun 29, 2018 77.5 1.87 4.65
ESRX 180629C00078000 C Jun 29, 2018 78.0 1.83 4.10
ESRX 180629C00078500 C Jun 29, 2018 78.5 1.13 3.70
ESRX 180629C00079000 C Jun 29, 2018 79.0 0.80 3.35
ESRX 180629C00079500 C Jun 29, 2018 79.5 0.81 3.00
ESRX 180629C00080000 C Jun 29, 2018 80.0 0.39 2.56
ESRX 180629C00080500 C Jun 29, 2018 80.5 0.11 2.00
ESRX 180629C00081000 C Jun 29, 2018 81.0 0.00 2.12
ESRX 180629C00081500 C Jun 29, 2018 81.5 0.00 1.89
ESRX 180629C00082000 C Jun 29, 2018 82.0 0.00 1.50
ESRX 180629C00082500 C Jun 29, 2018 82.5 0.00 1.50
ESRX 180629C00083000 C Jun 29, 2018 83.0 0.00 0.66
ESRX 180629C00084000 C Jun 29, 2018 84.0 0.00 1.00
ESRX 180629C00085000 C Jun 29, 2018 85.0 0.00 0.76
ESRX 180629C00090000 C Jun 29, 2018 90.0 0.00 0.42
ESRX 180629P00062000 P Jun 29, 2018 62.0 0.00 0.10
ESRX 180629P00062500 P Jun 29, 2018 62.5 0.00 0.20
ESRX 180629P00063000 P Jun 29, 2018 63.0 0.01 0.20
ESRX 180629P00063500 P Jun 29, 2018 63.5 0.00 0.78
ESRX 180629P00064000 P Jun 29, 2018 64.0 0.00 0.84
ESRX 180629P00064500 P Jun 29, 2018 64.5 0.00 0.89
ESRX 180629P00065000 P Jun 29, 2018 65.0 0.00 0.20
ESRX 180629P00065500 P Jun 29, 2018 65.5 0.00 0.99
ESRX 180629P00066000 P Jun 29, 2018 66.0 0.00 1.05
ESRX 180629P00066500 P Jun 29, 2018 66.5 0.00 1.09
ESRX 180629P00067000 P Jun 29, 2018 67.0 0.00 1.12
ESRX 180629P00067500 P Jun 29, 2018 67.5 0.00 1.11
ESRX 180629P00068000 P Jun 29, 2018 68.0 0.00 1.11
ESRX 180629P00068500 P Jun 29, 2018 68.5 0.00 1.10
ESRX 180629P00069000 P Jun 29, 2018 69.0 0.00 1.09
ESRX 180629P00069500 P Jun 29, 2018 69.5 0.00 1.07
ESRX 180629P00070000 P Jun 29, 2018 70.0 0.00 0.20
ESRX 180629P00070500 P Jun 29, 2018 70.5 0.00 1.04
ESRX 180629P00071000 P Jun 29, 2018 71.0 0.00 1.01
ESRX 180629P00071500 P Jun 29, 2018 71.5 0.00 1.00
ESRX 180629P00072000 P Jun 29, 2018 72.0 0.00 0.98
ESRX 180629P00072500 P Jun 29, 2018 72.5 0.00 0.96
ESRX 180629P00073000 P Jun 29, 2018 73.0 0.00 0.96
ESRX 180629P00073500 P Jun 29, 2018 73.5 0.00 1.01
ESRX 180629P00074000 P Jun 29, 2018 74.0 0.00 1.03
ESRX 180629P00074500 P Jun 29, 2018 74.5 0.00 1.08
ESRX 180629P00075000 P Jun 29, 2018 75.0 0.00 1.12
ESRX 180629P00075500 P Jun 29, 2018 75.5 0.00 1.17
ESRX 180629P00076000 P Jun 29, 2018 76.0 0.00 0.50
ESRX 180629P00076500 P Jun 29, 2018 76.5 0.00 1.30
ESRX 180629P00077000 P Jun 29, 2018 77.0 0.00 1.38
ESRX 180629P00077500 P Jun 29, 2018 77.5 0.00 1.49
ESRX 180629P00078000 P Jun 29, 2018 78.0 0.00 1.60
ESRX 180629P00078500 P Jun 29, 2018 78.5 0.00 1.74
ESRX 180629P00079000 P Jun 29, 2018 79.0 0.00 1.90
ESRX 180629P00079500 P Jun 29, 2018 79.5 0.03 2.12
ESRX 180629P00080000 P Jun 29, 2018 80.0 0.29 2.30
ESRX 180629P00080500 P Jun 29, 2018 80.5 0.37 2.57
ESRX 180629P00081000 P Jun 29, 2018 81.0 0.56 2.91
ESRX 180629P00081500 P Jun 29, 2018 81.5 0.89 3.25
ESRX 180629P00082000 P Jun 29, 2018 82.0 1.15 3.55
ESRX 180629P00082500 P Jun 29, 2018 82.5 1.60 4.00
ESRX 180629P00083000 P Jun 29, 2018 83.0 2.02 4.40
ESRX 180629P00084000 P Jun 29, 2018 84.0 1.75 5.85
ESRX 180629P00085000 P Jun 29, 2018 85.0 2.52 6.85
ESRX 180629P00090000 P Jun 29, 2018 90.0 7.55 11.95
ESRX 180706C00069500 C Jul 06, 2018 69.5 8.50 13.20
ESRX 180706C00070000 C Jul 06, 2018 70.0 8.00 12.60
ESRX 180706C00070500 C Jul 06, 2018 70.5 7.50 12.10
ESRX 180706C00071000 C Jul 06, 2018 71.0 7.00 11.60
ESRX 180706C00071500 C Jul 06, 2018 71.5 6.50 11.20
ESRX 180706C00072000 C Jul 06, 2018 72.0 6.00 10.60
ESRX 180706C00072500 C Jul 06, 2018 72.5 5.50 10.10
ESRX 180706C00073000 C Jul 06, 2018 73.0 5.05 9.60
ESRX 180706C00073500 C Jul 06, 2018 73.5 4.55 9.20
ESRX 180706C00074000 C Jul 06, 2018 74.0 4.10 8.60
ESRX 180706C00074500 C Jul 06, 2018 74.5 3.60 8.20
ESRX 180706C00075000 C Jul 06, 2018 75.0 3.15 7.80
ESRX 180706C00075500 C Jul 06, 2018 75.5 2.70 7.30
ESRX 180706C00076000 C Jul 06, 2018 76.0 2.30 6.80
ESRX 180706C00076500 C Jul 06, 2018 76.5 2.78 5.80
ESRX 180706C00077000 C Jul 06, 2018 77.0 2.45 5.40
ESRX 180706C00077500 C Jul 06, 2018 77.5 2.09 4.90
ESRX 180706C00078000 C Jul 06, 2018 78.0 1.87 4.55
ESRX 180706C00078500 C Jul 06, 2018 78.5 1.37 4.15
ESRX 180706C00079000 C Jul 06, 2018 79.0 1.11 3.70
ESRX 180706C00079500 C Jul 06, 2018 79.5 0.82 3.35
ESRX 180706C00080000 C Jul 06, 2018 80.0 0.70 3.00
ESRX 180706C00080500 C Jul 06, 2018 80.5 0.33 2.71
ESRX 180706C00081000 C Jul 06, 2018 81.0 0.12 2.46
ESRX 180706C00081500 C Jul 06, 2018 81.5 0.00 2.22
ESRX 180706C00082000 C Jul 06, 2018 82.0 0.00 1.99
ESRX 180706C00082500 C Jul 06, 2018 82.5 0.25 1.25
ESRX 180706C00083000 C Jul 06, 2018 83.0 0.00 1.61
ESRX 180706C00083500 C Jul 06, 2018 83.5 0.00 1.42
ESRX 180706P00069500 P Jul 06, 2018 69.5 0.00 1.00
ESRX 180706P00070000 P Jul 06, 2018 70.0 0.00 0.99
ESRX 180706P00070500 P Jul 06, 2018 70.5 0.00 0.99
ESRX 180706P00071000 P Jul 06, 2018 71.0 0.00 0.99
ESRX 180706P00071500 P Jul 06, 2018 71.5 0.00 0.97
ESRX 180706P00072000 P Jul 06, 2018 72.0 0.00 1.01
ESRX 180706P00072500 P Jul 06, 2018 72.5 0.00 1.04
ESRX 180706P00073000 P Jul 06, 2018 73.0 0.00 1.09
ESRX 180706P00073500 P Jul 06, 2018 73.5 0.00 1.11
ESRX 180706P00074000 P Jul 06, 2018 74.0 0.00 1.16
ESRX 180706P00074500 P Jul 06, 2018 74.5 0.00 1.22
ESRX 180706P00075000 P Jul 06, 2018 75.0 0.00 1.27
ESRX 180706P00075500 P Jul 06, 2018 75.5 0.00 1.34
ESRX 180706P00076000 P Jul 06, 2018 76.0 0.00 1.42
ESRX 180706P00076500 P Jul 06, 2018 76.5 0.00 1.50
ESRX 180706P00077000 P Jul 06, 2018 77.0 0.00 1.61
ESRX 180706P00077500 P Jul 06, 2018 77.5 0.00 1.73
ESRX 180706P00078000 P Jul 06, 2018 78.0 0.00 1.87
ESRX 180706P00078500 P Jul 06, 2018 78.5 0.00 1.00
ESRX 180706P00079000 P Jul 06, 2018 79.0 0.16 2.19
ESRX 180706P00079500 P Jul 06, 2018 79.5 0.25 2.38
ESRX 180706P00080000 P Jul 06, 2018 80.0 0.53 2.60
ESRX 180706P00080500 P Jul 06, 2018 80.5 0.64 2.84
ESRX 180706P00081000 P Jul 06, 2018 81.0 0.86 3.10
ESRX 180706P00081500 P Jul 06, 2018 81.5 1.09 3.45
ESRX 180706P00082000 P Jul 06, 2018 82.0 1.35 3.85
ESRX 180706P00082500 P Jul 06, 2018 82.5 1.68 4.20
ESRX 180706P00083000 P Jul 06, 2018 83.0 2.03 4.60
ESRX 180706P00083500 P Jul 06, 2018 83.5 2.57 4.95
ESRX 180713C00069000 C Jul 13, 2018 69.0 9.15 13.55
ESRX 180713C00070000 C Jul 13, 2018 70.0 8.35 12.60
ESRX 180713C00070500 C Jul 13, 2018 70.5 7.85 12.00
ESRX 180713C00071000 C Jul 13, 2018 71.0 7.50 11.50
ESRX 180713C00071500 C Jul 13, 2018 71.5 7.00 10.95
ESRX 180713C00072000 C Jul 13, 2018 72.0 6.55 10.45
ESRX 180713C00072500 C Jul 13, 2018 72.5 6.00 10.15
ESRX 180713C00073000 C Jul 13, 2018 73.0 5.60 9.50
ESRX 180713C00073500 C Jul 13, 2018 73.5 5.10 9.10
ESRX 180713C00074000 C Jul 13, 2018 74.0 4.70 8.65
ESRX 180713C00074500 C Jul 13, 2018 74.5 4.15 8.25
ESRX 180713C00075000 C Jul 13, 2018 75.0 3.75 7.80
ESRX 180713C00075500 C Jul 13, 2018 75.5 3.85 6.75
ESRX 180713C00076000 C Jul 13, 2018 76.0 3.45 6.45
ESRX 180713C00076500 C Jul 13, 2018 76.5 3.05 5.95
ESRX 180713C00077000 C Jul 13, 2018 77.0 2.63 5.60
ESRX 180713C00077500 C Jul 13, 2018 77.5 2.24 5.20
ESRX 180713C00078000 C Jul 13, 2018 78.0 2.23 4.85
ESRX 180713C00078500 C Jul 13, 2018 78.5 1.55 4.45
ESRX 180713C00079000 C Jul 13, 2018 79.0 1.26 4.15
ESRX 180713C00079500 C Jul 13, 2018 79.5 1.02 3.75
ESRX 180713C00080000 C Jul 13, 2018 80.0 0.77 3.40
ESRX 180713C00080500 C Jul 13, 2018 80.5 0.52 3.10
ESRX 180713C00081000 C Jul 13, 2018 81.0 0.28 2.89
ESRX 180713C00081500 C Jul 13, 2018 81.5 0.06 2.65
ESRX 180713C00082000 C Jul 13, 2018 82.0 0.00 2.44
ESRX 180713C00082500 C Jul 13, 2018 82.5 0.00 2.20
ESRX 180713C00083000 C Jul 13, 2018 83.0 0.00 2.00
ESRX 180713C00083500 C Jul 13, 2018 83.5 0.00 1.82
ESRX 180713C00084000 C Jul 13, 2018 84.0 0.00 1.65
ESRX 180713P00069000 P Jul 13, 2018 69.0 0.00 1.08
ESRX 180713P00070000 P Jul 13, 2018 70.0 0.00 1.07
ESRX 180713P00070500 P Jul 13, 2018 70.5 0.00 1.10
ESRX 180713P00071000 P Jul 13, 2018 71.0 0.00 1.13
ESRX 180713P00071500 P Jul 13, 2018 71.5 0.00 1.17
ESRX 180713P00072000 P Jul 13, 2018 72.0 0.00 1.21
ESRX 180713P00072500 P Jul 13, 2018 72.5 0.00 1.25
ESRX 180713P00073000 P Jul 13, 2018 73.0 0.00 1.28
ESRX 180713P00073500 P Jul 13, 2018 73.5 0.00 1.34
ESRX 180713P00074000 P Jul 13, 2018 74.0 0.00 1.40
ESRX 180713P00074500 P Jul 13, 2018 74.5 0.00 1.47
ESRX 180713P00075000 P Jul 13, 2018 75.0 0.00 1.54
ESRX 180713P00075500 P Jul 13, 2018 75.5 0.00 1.62
ESRX 180713P00076000 P Jul 13, 2018 76.0 0.00 1.71
ESRX 180713P00076500 P Jul 13, 2018 76.5 0.00 1.81
ESRX 180713P00077000 P Jul 13, 2018 77.0 0.00 1.94
ESRX 180713P00077500 P Jul 13, 2018 77.5 0.01 2.06
ESRX 180713P00078000 P Jul 13, 2018 78.0 0.00 2.22
ESRX 180713P00078500 P Jul 13, 2018 78.5 0.11 2.39
ESRX 180713P00079000 P Jul 13, 2018 79.0 0.27 2.56
ESRX 180713P00079500 P Jul 13, 2018 79.5 0.43 2.76
ESRX 180713P00080000 P Jul 13, 2018 80.0 0.61 2.98
ESRX 180713P00080500 P Jul 13, 2018 80.5 0.94 3.20
ESRX 180713P00081000 P Jul 13, 2018 81.0 1.14 3.50
ESRX 180713P00081500 P Jul 13, 2018 81.5 1.25 3.85
ESRX 180713P00082000 P Jul 13, 2018 82.0 1.64 4.20
ESRX 180713P00082500 P Jul 13, 2018 82.5 1.80 4.55
ESRX 180713P00083000 P Jul 13, 2018 83.0 2.12 4.90
ESRX 180713P00083500 P Jul 13, 2018 83.5 2.50 5.25
ESRX 180713P00084000 P Jul 13, 2018 84.0 2.91 5.60
ESRX 180720C00035000 C Jul 20, 2018 35.0 43.40 47.20
ESRX 180720C00040000 C Jul 20, 2018 40.0 38.25 42.35
ESRX 180720C00045000 C Jul 20, 2018 45.0 33.20 37.50
ESRX 180720C00050000 C Jul 20, 2018 50.0 28.30 32.30
ESRX 180720C00055000 C Jul 20, 2018 55.0 23.25 27.40
ESRX 180720C00060000 C Jul 20, 2018 60.0 18.30 22.50
ESRX 180720C00065000 C Jul 20, 2018 65.0 13.05 17.60
ESRX 180720C00067500 C Jul 20, 2018 67.5 10.80 15.15
ESRX 180720C00070000 C Jul 20, 2018 70.0 8.40 12.75
ESRX 180720C00071000 C Jul 20, 2018 71.0 7.50 11.75
ESRX 180720C00072000 C Jul 20, 2018 72.0 6.90 10.35
ESRX 180720C00072500 C Jul 20, 2018 72.5 7.05 9.40
ESRX 180720C00073000 C Jul 20, 2018 73.0 6.10 9.35
ESRX 180720C00074000 C Jul 20, 2018 74.0 5.25 8.45
ESRX 180720C00075000 C Jul 20, 2018 75.0 4.90 6.85
ESRX 180720C00075500 C Jul 20, 2018 75.5 4.75 5.90
ESRX 180720C00076000 C Jul 20, 2018 76.0 4.50 6.30
ESRX 180720C00076500 C Jul 20, 2018 76.5 4.15 5.25
ESRX 180720C00077000 C Jul 20, 2018 77.0 3.75 4.90
ESRX 180720C00077500 C Jul 20, 2018 77.5 3.15 4.35
ESRX 180720C00078000 C Jul 20, 2018 78.0 2.88 4.35
ESRX 180720C00078500 C Jul 20, 2018 78.5 2.21 4.05
ESRX 180720C00079000 C Jul 20, 2018 79.0 2.01 3.65
ESRX 180720C00079500 C Jul 20, 2018 79.5 1.86 3.55
ESRX 180720C00080000 C Jul 20, 2018 80.0 2.08 2.91
ESRX 180720C00080500 C Jul 20, 2018 80.5 1.50 3.00
ESRX 180720C00081000 C Jul 20, 2018 81.0 1.16 2.72
ESRX 180720C00081500 C Jul 20, 2018 81.5 0.80 2.48
ESRX 180720C00082000 C Jul 20, 2018 82.0 0.53 2.36
ESRX 180720C00082500 C Jul 20, 2018 82.5 0.97 1.45
ESRX 180720C00083000 C Jul 20, 2018 83.0 0.24 2.18
ESRX 180720C00083500 C Jul 20, 2018 83.5 0.24 1.99
ESRX 180720C00085000 C Jul 20, 2018 85.0 0.35 0.55
ESRX 180720C00087500 C Jul 20, 2018 87.5 0.00 0.90
ESRX 180720C00090000 C Jul 20, 2018 90.0 0.00 0.18
ESRX 180720C00095000 C Jul 20, 2018 95.0 0.00 0.40
ESRX 180720C00100000 C Jul 20, 2018 100.0 0.00 0.36
ESRX 180720C00105000 C Jul 20, 2018 105.0 0.00 0.33
ESRX 180720C00110000 C Jul 20, 2018 110.0 0.00 0.25
ESRX 180720P00035000 P Jul 20, 2018 35.0 0.00 0.06
ESRX 180720P00040000 P Jul 20, 2018 40.0 0.00 0.06
ESRX 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
ESRX 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
ESRX 180720P00055000 P Jul 20, 2018 55.0 0.00 0.75
ESRX 180720P00060000 P Jul 20, 2018 60.0 0.00 0.29
ESRX 180720P00065000 P Jul 20, 2018 65.0 0.00 0.25
ESRX 180720P00067500 P Jul 20, 2018 67.5 0.00 0.30
ESRX 180720P00070000 P Jul 20, 2018 70.0 0.20 0.46
ESRX 180720P00071000 P Jul 20, 2018 71.0 0.06 1.21
ESRX 180720P00072000 P Jul 20, 2018 72.0 0.13 1.28
ESRX 180720P00072500 P Jul 20, 2018 72.5 0.09 1.31
ESRX 180720P00073000 P Jul 20, 2018 73.0 0.14 1.36
ESRX 180720P00074000 P Jul 20, 2018 74.0 0.18 1.47
ESRX 180720P00075000 P Jul 20, 2018 75.0 0.12 0.85
ESRX 180720P00075500 P Jul 20, 2018 75.5 0.08 1.63
ESRX 180720P00076000 P Jul 20, 2018 76.0 0.53 1.24
ESRX 180720P00076500 P Jul 20, 2018 76.5 0.05 1.97
ESRX 180720P00077000 P Jul 20, 2018 77.0 0.50 1.87
ESRX 180720P00077500 P Jul 20, 2018 77.5 1.05 1.35
ESRX 180720P00078000 P Jul 20, 2018 78.0 0.37 2.29
ESRX 180720P00078500 P Jul 20, 2018 78.5 0.82 2.37
ESRX 180720P00079000 P Jul 20, 2018 79.0 0.55 2.55
ESRX 180720P00079500 P Jul 20, 2018 79.5 0.71 2.96
ESRX 180720P00080000 P Jul 20, 2018 80.0 1.63 2.20
ESRX 180720P00080500 P Jul 20, 2018 80.5 1.37 2.43
ESRX 180720P00081000 P Jul 20, 2018 81.0 1.53 3.45
ESRX 180720P00081500 P Jul 20, 2018 81.5 2.31 3.10
ESRX 180720P00082000 P Jul 20, 2018 82.0 2.31 3.90
ESRX 180720P00082500 P Jul 20, 2018 82.5 2.65 4.30
ESRX 180720P00083000 P Jul 20, 2018 83.0 3.20 4.75
ESRX 180720P00083500 P Jul 20, 2018 83.5 3.45 5.10
ESRX 180720P00085000 P Jul 20, 2018 85.0 4.10 6.40
ESRX 180720P00087500 P Jul 20, 2018 87.5 5.30 9.50
ESRX 180720P00090000 P Jul 20, 2018 90.0 7.65 11.90
ESRX 180720P00095000 P Jul 20, 2018 95.0 12.60 16.90
ESRX 180720P00100000 P Jul 20, 2018 100.0 17.65 21.85
ESRX 180720P00105000 P Jul 20, 2018 105.0 22.80 26.70
ESRX 180720P00110000 P Jul 20, 2018 110.0 27.65 32.05
ESRX 180727C00069000 C Jul 27, 2018 69.0 9.75 13.70
ESRX 180727C00069500 C Jul 27, 2018 69.5 9.20 13.25
ESRX 180727C00070000 C Jul 27, 2018 70.0 9.00 12.70
ESRX 180727C00070500 C Jul 27, 2018 70.5 8.30 12.20
ESRX 180727C00071000 C Jul 27, 2018 71.0 8.00 11.75
ESRX 180727C00071500 C Jul 27, 2018 71.5 7.60 11.25
ESRX 180727C00072000 C Jul 27, 2018 72.0 7.10 10.85
ESRX 180727C00072500 C Jul 27, 2018 72.5 6.35 10.55
ESRX 180727C00073000 C Jul 27, 2018 73.0 6.00 10.10
ESRX 180727C00073500 C Jul 27, 2018 73.5 5.75 9.35
ESRX 180727C00074000 C Jul 27, 2018 74.0 5.00 9.25
ESRX 180727C00074500 C Jul 27, 2018 74.5 4.70 8.80
ESRX 180727C00075000 C Jul 27, 2018 75.0 4.15 8.50
ESRX 180727C00075500 C Jul 27, 2018 75.5 4.00 7.90
ESRX 180727C00076000 C Jul 27, 2018 76.0 3.50 7.05
ESRX 180727C00076500 C Jul 27, 2018 76.5 2.98 6.70
ESRX 180727C00077000 C Jul 27, 2018 77.0 2.57 6.90
ESRX 180727C00077500 C Jul 27, 2018 77.5 2.44 6.65
ESRX 180727C00078000 C Jul 27, 2018 78.0 1.73 6.20
ESRX 180727C00078500 C Jul 27, 2018 78.5 1.54 5.65
ESRX 180727C00079000 C Jul 27, 2018 79.0 1.13 5.65
ESRX 180727C00079500 C Jul 27, 2018 79.5 0.93 5.25
ESRX 180727C00080000 C Jul 27, 2018 80.0 0.57 4.65
ESRX 180727C00080500 C Jul 27, 2018 80.5 0.36 4.60
ESRX 180727C00081000 C Jul 27, 2018 81.0 0.19 4.50
ESRX 180727C00081500 C Jul 27, 2018 81.5 1.75 4.05
ESRX 180727C00082000 C Jul 27, 2018 82.0 0.17 4.05
ESRX 180727C00082500 C Jul 27, 2018 82.5 0.05 3.95
ESRX 180727C00083000 C Jul 27, 2018 83.0 0.00 4.10
ESRX 180727P00069000 P Jul 27, 2018 69.0 0.00 2.12
ESRX 180727P00069500 P Jul 27, 2018 69.5 0.00 2.61
ESRX 180727P00070000 P Jul 27, 2018 70.0 0.00 0.40
ESRX 180727P00070500 P Jul 27, 2018 70.5 0.00 2.78
ESRX 180727P00071000 P Jul 27, 2018 71.0 0.00 2.81
ESRX 180727P00071500 P Jul 27, 2018 71.5 0.00 2.89
ESRX 180727P00072000 P Jul 27, 2018 72.0 0.00 2.79
ESRX 180727P00072500 P Jul 27, 2018 72.5 0.00 2.99
ESRX 180727P00073000 P Jul 27, 2018 73.0 0.00 2.90
ESRX 180727P00073500 P Jul 27, 2018 73.5 0.00 3.15
ESRX 180727P00074000 P Jul 27, 2018 74.0 0.00 3.10
ESRX 180727P00074500 P Jul 27, 2018 74.5 0.00 3.35
ESRX 180727P00075000 P Jul 27, 2018 75.0 0.00 3.20
ESRX 180727P00075500 P Jul 27, 2018 75.5 0.00 2.92
ESRX 180727P00076000 P Jul 27, 2018 76.0 0.00 3.80
ESRX 180727P00076500 P Jul 27, 2018 76.5 0.00 3.90
ESRX 180727P00077000 P Jul 27, 2018 77.0 0.05 4.05
ESRX 180727P00077500 P Jul 27, 2018 77.5 0.08 3.70
ESRX 180727P00078000 P Jul 27, 2018 78.0 0.08 3.90
ESRX 180727P00078500 P Jul 27, 2018 78.5 0.19 4.10
ESRX 180727P00079000 P Jul 27, 2018 79.0 0.16 4.40
ESRX 180727P00079500 P Jul 27, 2018 79.5 0.16 4.70
ESRX 180727P00080000 P Jul 27, 2018 80.0 0.19 4.75
ESRX 180727P00080500 P Jul 27, 2018 80.5 0.53 4.55
ESRX 180727P00081000 P Jul 27, 2018 81.0 0.75 4.80
ESRX 180727P00081500 P Jul 27, 2018 81.5 1.15 5.20
ESRX 180727P00082000 P Jul 27, 2018 82.0 1.32 5.35
ESRX 180727P00082500 P Jul 27, 2018 82.5 1.72 5.90
ESRX 180727P00083000 P Jul 27, 2018 83.0 2.14 6.20
ESRX 180817C00035000 C Aug 17, 2018 35.0 43.25 47.50
ESRX 180817C00037500 C Aug 17, 2018 37.5 40.50 45.20
ESRX 180817C00040000 C Aug 17, 2018 40.0 38.00 42.75
ESRX 180817C00042500 C Aug 17, 2018 42.5 35.55 40.20
ESRX 180817C00045000 C Aug 17, 2018 45.0 33.05 37.60
ESRX 180817C00047500 C Aug 17, 2018 47.5 30.65 35.20
ESRX 180817C00050000 C Aug 17, 2018 50.0 28.45 32.70
ESRX 180817C00055000 C Aug 17, 2018 55.0 23.70 27.55
ESRX 180817C00060000 C Aug 17, 2018 60.0 18.45 22.80
ESRX 180817C00062500 C Aug 17, 2018 62.5 16.25 20.25
ESRX 180817C00065000 C Aug 17, 2018 65.0 14.25 17.50
ESRX 180817C00067500 C Aug 17, 2018 67.5 12.20 15.60
ESRX 180817C00070000 C Aug 17, 2018 70.0 10.20 12.15
ESRX 180817C00072500 C Aug 17, 2018 72.5 8.05 9.80
ESRX 180817C00075000 C Aug 17, 2018 75.0 6.10 7.60
ESRX 180817C00077500 C Aug 17, 2018 77.5 5.00 5.90
ESRX 180817C00080000 C Aug 17, 2018 80.0 3.50 4.55
ESRX 180817C00082500 C Aug 17, 2018 82.5 2.21 2.95
ESRX 180817C00085000 C Aug 17, 2018 85.0 1.28 1.95
ESRX 180817C00087500 C Aug 17, 2018 87.5 0.40 1.42
ESRX 180817C00090000 C Aug 17, 2018 90.0 0.20 0.88
ESRX 180817C00095000 C Aug 17, 2018 95.0 0.01 0.60
ESRX 180817C00100000 C Aug 17, 2018 100.0 0.00 0.48
ESRX 180817C00105000 C Aug 17, 2018 105.0 0.00 0.37
ESRX 180817P00035000 P Aug 17, 2018 35.0 0.00 0.05
ESRX 180817P00037500 P Aug 17, 2018 37.5 0.00 0.05
ESRX 180817P00040000 P Aug 17, 2018 40.0 0.00 0.06
ESRX 180817P00042500 P Aug 17, 2018 42.5 0.00 0.06
ESRX 180817P00045000 P Aug 17, 2018 45.0 0.00 0.07
ESRX 180817P00047500 P Aug 17, 2018 47.5 0.00 0.75
ESRX 180817P00050000 P Aug 17, 2018 50.0 0.00 0.75
ESRX 180817P00055000 P Aug 17, 2018 55.0 0.10 0.21
ESRX 180817P00060000 P Aug 17, 2018 60.0 0.10 0.75
ESRX 180817P00062500 P Aug 17, 2018 62.5 0.05 0.55
ESRX 180817P00065000 P Aug 17, 2018 65.0 0.12 0.68
ESRX 180817P00067500 P Aug 17, 2018 67.5 0.28 0.97
ESRX 180817P00070000 P Aug 17, 2018 70.0 0.70 1.14
ESRX 180817P00072500 P Aug 17, 2018 72.5 1.08 1.71
ESRX 180817P00075000 P Aug 17, 2018 75.0 1.36 2.80
ESRX 180817P00077500 P Aug 17, 2018 77.5 1.82 2.95
ESRX 180817P00080000 P Aug 17, 2018 80.0 2.80 3.70
ESRX 180817P00082500 P Aug 17, 2018 82.5 4.05 4.90
ESRX 180817P00085000 P Aug 17, 2018 85.0 5.60 6.50
ESRX 180817P00087500 P Aug 17, 2018 87.5 6.75 9.55
ESRX 180817P00090000 P Aug 17, 2018 90.0 8.95 11.85
ESRX 180817P00095000 P Aug 17, 2018 95.0 12.50 17.05
ESRX 180817P00100000 P Aug 17, 2018 100.0 17.50 22.05
ESRX 180817P00105000 P Aug 17, 2018 105.0 22.75 26.75
ESRX 181116C00035000 C Nov 16, 2018 35.0 43.80 47.50
ESRX 181116C00040000 C Nov 16, 2018 40.0 38.65 42.85
ESRX 181116C00045000 C Nov 16, 2018 45.0 33.85 37.90
ESRX 181116C00050000 C Nov 16, 2018 50.0 29.05 33.10
ESRX 181116C00055000 C Nov 16, 2018 55.0 24.35 28.25
ESRX 181116C00060000 C Nov 16, 2018 60.0 19.60 23.80
ESRX 181116C00065000 C Nov 16, 2018 65.0 15.50 19.20
ESRX 181116C00067500 C Nov 16, 2018 67.5 13.90 17.10
ESRX 181116C00070000 C Nov 16, 2018 70.0 12.95 13.95
ESRX 181116C00072500 C Nov 16, 2018 72.5 10.75 12.10
ESRX 181116C00075000 C Nov 16, 2018 75.0 9.10 10.40
ESRX 181116C00077500 C Nov 16, 2018 77.5 7.65 8.85
ESRX 181116C00080000 C Nov 16, 2018 80.0 6.10 7.35
ESRX 181116C00082500 C Nov 16, 2018 82.5 4.80 5.90
ESRX 181116C00085000 C Nov 16, 2018 85.0 3.65 4.55
ESRX 181116C00090000 C Nov 16, 2018 90.0 1.76 2.50
ESRX 181116C00095000 C Nov 16, 2018 95.0 0.77 1.43
ESRX 181116C00100000 C Nov 16, 2018 100.0 0.14 0.73
ESRX 181116C00105000 C Nov 16, 2018 105.0 0.00 0.81
ESRX 181116C00110000 C Nov 16, 2018 110.0 0.00 0.39
ESRX 181116P00035000 P Nov 16, 2018 35.0 0.00 0.99
ESRX 181116P00040000 P Nov 16, 2018 40.0 0.00 1.43
ESRX 181116P00045000 P Nov 16, 2018 45.0 0.00 1.70
ESRX 181116P00050000 P Nov 16, 2018 50.0 0.01 1.66
ESRX 181116P00055000 P Nov 16, 2018 55.0 0.01 2.32
ESRX 181116P00060000 P Nov 16, 2018 60.0 0.58 1.73
ESRX 181116P00065000 P Nov 16, 2018 65.0 1.16 1.82
ESRX 181116P00067500 P Nov 16, 2018 67.5 1.63 2.31
ESRX 181116P00070000 P Nov 16, 2018 70.0 1.02 2.84
ESRX 181116P00072500 P Nov 16, 2018 72.5 2.27 4.45
ESRX 181116P00075000 P Nov 16, 2018 75.0 3.40 4.15
ESRX 181116P00077500 P Nov 16, 2018 77.5 4.05 5.00
ESRX 181116P00080000 P Nov 16, 2018 80.0 5.05 7.10
ESRX 181116P00082500 P Nov 16, 2018 82.5 6.25 7.25
ESRX 181116P00085000 P Nov 16, 2018 85.0 7.70 8.40
ESRX 181116P00090000 P Nov 16, 2018 90.0 10.35 13.35
ESRX 181116P00095000 P Nov 16, 2018 95.0 13.55 17.25
ESRX 181116P00100000 P Nov 16, 2018 100.0 17.75 21.95
ESRX 181116P00105000 P Nov 16, 2018 105.0 22.75 26.75
ESRX 181116P00110000 P Nov 16, 2018 110.0 27.70 31.80
ESRX 190118C00030000 C Jan 18, 2019 30.0 48.60 52.80
ESRX 190118C00032500 C Jan 18, 2019 32.5 46.45 50.20
ESRX 190118C00035000 C Jan 18, 2019 35.0 43.60 48.00
ESRX 190118C00037500 C Jan 18, 2019 37.5 41.20 45.60
ESRX 190118C00040000 C Jan 18, 2019 40.0 39.20 42.95
ESRX 190118C00042500 C Jan 18, 2019 42.5 36.55 40.75
ESRX 190118C00045000 C Jan 18, 2019 45.0 34.00 38.40
ESRX 190118C00047500 C Jan 18, 2019 47.5 31.80 36.00
ESRX 190118C00050000 C Jan 18, 2019 50.0 29.60 33.65
ESRX 190118C00052500 C Jan 18, 2019 52.5 27.50 30.95
ESRX 190118C00055000 C Jan 18, 2019 55.0 24.70 29.20
ESRX 190118C00057500 C Jan 18, 2019 57.5 22.50 27.00
ESRX 190118C00060000 C Jan 18, 2019 60.0 21.20 23.70
ESRX 190118C00062500 C Jan 18, 2019 62.5 18.65 22.15
ESRX 190118C00065000 C Jan 18, 2019 65.0 17.55 19.20
ESRX 190118C00067500 C Jan 18, 2019 67.5 15.50 17.10
ESRX 190118C00070000 C Jan 18, 2019 70.0 13.85 14.85
ESRX 190118C00072500 C Jan 18, 2019 72.5 11.05 13.05
ESRX 190118C00075000 C Jan 18, 2019 75.0 10.25 11.25
ESRX 190118C00077500 C Jan 18, 2019 77.5 8.45 9.60
ESRX 190118C00080000 C Jan 18, 2019 80.0 7.05 8.05
ESRX 190118C00082500 C Jan 18, 2019 82.5 6.00 6.70
ESRX 190118C00085000 C Jan 18, 2019 85.0 4.80 5.15
ESRX 190118C00087500 C Jan 18, 2019 87.5 3.75 4.30
ESRX 190118C00090000 C Jan 18, 2019 90.0 2.80 3.40
ESRX 190118C00095000 C Jan 18, 2019 95.0 1.39 2.14
ESRX 190118C00100000 C Jan 18, 2019 100.0 0.47 1.10
ESRX 190118C00105000 C Jan 18, 2019 105.0 0.00 1.38
ESRX 190118C00110000 C Jan 18, 2019 110.0 0.00 0.55
ESRX 190118C00115000 C Jan 18, 2019 115.0 0.00 0.35
ESRX 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
ESRX 190118P00032500 P Jan 18, 2019 32.5 0.00 0.12
ESRX 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
ESRX 190118P00037500 P Jan 18, 2019 37.5 0.14 0.22
ESRX 190118P00040000 P Jan 18, 2019 40.0 0.00 0.73
ESRX 190118P00042500 P Jan 18, 2019 42.5 0.00 0.74
ESRX 190118P00045000 P Jan 18, 2019 45.0 0.14 0.79
ESRX 190118P00047500 P Jan 18, 2019 47.5 0.35 0.92
ESRX 190118P00050000 P Jan 18, 2019 50.0 0.40 1.00
ESRX 190118P00052500 P Jan 18, 2019 52.5 0.48 0.99
ESRX 190118P00055000 P Jan 18, 2019 55.0 0.64 1.17
ESRX 190118P00057500 P Jan 18, 2019 57.5 0.87 1.44
ESRX 190118P00060000 P Jan 18, 2019 60.0 1.27 1.60
ESRX 190118P00062500 P Jan 18, 2019 62.5 1.43 2.04
ESRX 190118P00065000 P Jan 18, 2019 65.0 1.91 2.37
ESRX 190118P00067500 P Jan 18, 2019 67.5 2.25 2.85
ESRX 190118P00070000 P Jan 18, 2019 70.0 2.83 3.40
ESRX 190118P00072500 P Jan 18, 2019 72.5 3.60 3.90
ESRX 190118P00075000 P Jan 18, 2019 75.0 4.00 4.60
ESRX 190118P00077500 P Jan 18, 2019 77.5 5.00 5.50
ESRX 190118P00080000 P Jan 18, 2019 80.0 6.05 6.40
ESRX 190118P00082500 P Jan 18, 2019 82.5 7.20 7.75
ESRX 190118P00085000 P Jan 18, 2019 85.0 8.35 9.50
ESRX 190118P00087500 P Jan 18, 2019 87.5 9.40 10.90
ESRX 190118P00090000 P Jan 18, 2019 90.0 10.95 12.70
ESRX 190118P00095000 P Jan 18, 2019 95.0 14.35 16.55
ESRX 190118P00100000 P Jan 18, 2019 100.0 17.90 22.20
ESRX 190118P00105000 P Jan 18, 2019 105.0 22.75 26.75
ESRX 190118P00110000 P Jan 18, 2019 110.0 27.50 32.15
ESRX 190118P00115000 P Jan 18, 2019 115.0 32.50 37.15
ESRX 190215C00060000 C Feb 15, 2019 60.0 20.75 24.55
ESRX 190215C00065000 C Feb 15, 2019 65.0 16.70 20.45
ESRX 190215C00070000 C Feb 15, 2019 70.0 13.45 16.45
ESRX 190215C00072500 C Feb 15, 2019 72.5 11.20 14.75
ESRX 190215C00075000 C Feb 15, 2019 75.0 9.70 12.90
ESRX 190215C00077500 C Feb 15, 2019 77.5 7.90 10.95
ESRX 190215C00080000 C Feb 15, 2019 80.0 6.65 9.45
ESRX 190215C00082500 C Feb 15, 2019 82.5 5.30 8.15
ESRX 190215C00085000 C Feb 15, 2019 85.0 4.10 7.35
ESRX 190215C00087500 C Feb 15, 2019 87.5 3.15 6.00
ESRX 190215C00090000 C Feb 15, 2019 90.0 2.36 5.10
ESRX 190215C00095000 C Feb 15, 2019 95.0 0.71 3.70
ESRX 190215C00100000 C Feb 15, 2019 100.0 0.01 3.15
ESRX 190215C00105000 C Feb 15, 2019 105.0 0.00 2.80
ESRX 190215C00110000 C Feb 15, 2019 110.0 0.00 1.78
ESRX 190215C00115000 C Feb 15, 2019 115.0 0.00 0.75
ESRX 190215P00060000 P Feb 15, 2019 60.0 0.05 3.55
ESRX 190215P00065000 P Feb 15, 2019 65.0 0.76 4.20
ESRX 190215P00070000 P Feb 15, 2019 70.0 1.96 4.75
ESRX 190215P00072500 P Feb 15, 2019 72.5 2.56 5.45
ESRX 190215P00075000 P Feb 15, 2019 75.0 3.25 6.20
ESRX 190215P00077500 P Feb 15, 2019 77.5 4.10 7.10
ESRX 190215P00080000 P Feb 15, 2019 80.0 5.15 8.15
ESRX 190215P00082500 P Feb 15, 2019 82.5 6.30 9.60
ESRX 190215P00085000 P Feb 15, 2019 85.0 7.70 10.65
ESRX 190215P00087500 P Feb 15, 2019 87.5 9.25 12.25
ESRX 190215P00090000 P Feb 15, 2019 90.0 10.45 14.10
ESRX 190215P00095000 P Feb 15, 2019 95.0 14.45 17.60
ESRX 190215P00100000 P Feb 15, 2019 100.0 17.95 22.15
ESRX 190215P00105000 P Feb 15, 2019 105.0 22.60 26.90
ESRX 190215P00110000 P Feb 15, 2019 110.0 27.55 31.95
ESRX 190215P00115000 P Feb 15, 2019 115.0 32.65 36.75
ESRX 200117C00030000 C Jan 17, 2020 30.0 49.30 52.80
ESRX 200117C00032500 C Jan 17, 2020 32.5 47.30 50.60
ESRX 200117C00035000 C Jan 17, 2020 35.0 45.00 48.20
ESRX 200117C00037500 C Jan 17, 2020 37.5 42.55 45.80
ESRX 200117C00040000 C Jan 17, 2020 40.0 40.50 43.60
ESRX 200117C00042500 C Jan 17, 2020 42.5 38.25 41.40
ESRX 200117C00045000 C Jan 17, 2020 45.0 35.70 39.20
ESRX 200117C00047500 C Jan 17, 2020 47.5 34.15 37.00
ESRX 200117C00050000 C Jan 17, 2020 50.0 31.50 35.00
ESRX 200117C00052500 C Jan 17, 2020 52.5 30.20 33.00
ESRX 200117C00055000 C Jan 17, 2020 55.0 27.80 31.00
ESRX 200117C00057500 C Jan 17, 2020 57.5 25.80 29.20
ESRX 200117C00060000 C Jan 17, 2020 60.0 24.15 27.40
ESRX 200117C00062500 C Jan 17, 2020 62.5 22.60 25.60
ESRX 200117C00065000 C Jan 17, 2020 65.0 20.40 23.80
ESRX 200117C00067500 C Jan 17, 2020 67.5 19.10 22.00
ESRX 200117C00070000 C Jan 17, 2020 70.0 17.15 20.40
ESRX 200117C00072500 C Jan 17, 2020 72.5 15.85 18.55
ESRX 200117C00075000 C Jan 17, 2020 75.0 14.20 17.20
ESRX 200117C00077500 C Jan 17, 2020 77.5 12.00 16.00
ESRX 200117C00080000 C Jan 17, 2020 80.0 11.40 13.85
ESRX 200117C00082500 C Jan 17, 2020 82.5 9.25 13.40
ESRX 200117C00085000 C Jan 17, 2020 85.0 8.80 12.40
ESRX 200117C00087500 C Jan 17, 2020 87.5 6.75 9.65
ESRX 200117C00090000 C Jan 17, 2020 90.0 5.60 8.45
ESRX 200117C00095000 C Jan 17, 2020 95.0 4.55 8.40
ESRX 200117C00100000 C Jan 17, 2020 100.0 2.55 6.75
ESRX 200117C00105000 C Jan 17, 2020 105.0 1.01 5.30
ESRX 200117C00110000 C Jan 17, 2020 110.0 0.07 4.00
ESRX 200117C00115000 C Jan 17, 2020 115.0 0.25 2.45
ESRX 200117P00030000 P Jan 17, 2020 30.0 0.00 1.50
ESRX 200117P00032500 P Jan 17, 2020 32.5 0.00 1.50
ESRX 200117P00035000 P Jan 17, 2020 35.0 0.00 2.40
ESRX 200117P00037500 P Jan 17, 2020 37.5 0.00 2.79
ESRX 200117P00040000 P Jan 17, 2020 40.0 0.01 2.38
ESRX 200117P00042500 P Jan 17, 2020 42.5 0.00 3.60
ESRX 200117P00045000 P Jan 17, 2020 45.0 0.00 4.15
ESRX 200117P00047500 P Jan 17, 2020 47.5 0.10 4.75
ESRX 200117P00050000 P Jan 17, 2020 50.0 0.05 3.40
ESRX 200117P00052500 P Jan 17, 2020 52.5 0.37 3.70
ESRX 200117P00055000 P Jan 17, 2020 55.0 0.80 4.35
ESRX 200117P00057500 P Jan 17, 2020 57.5 1.21 4.65
ESRX 200117P00060000 P Jan 17, 2020 60.0 1.91 3.50
ESRX 200117P00062500 P Jan 17, 2020 62.5 2.27 6.00
ESRX 200117P00065000 P Jan 17, 2020 65.0 2.28 6.50
ESRX 200117P00067500 P Jan 17, 2020 67.5 2.76 7.35
ESRX 200117P00070000 P Jan 17, 2020 70.0 5.10 6.10
ESRX 200117P00072500 P Jan 17, 2020 72.5 4.25 7.10
ESRX 200117P00075000 P Jan 17, 2020 75.0 5.15 8.20
ESRX 200117P00077500 P Jan 17, 2020 77.5 6.90 10.85
ESRX 200117P00080000 P Jan 17, 2020 80.0 7.95 11.85
ESRX 200117P00082500 P Jan 17, 2020 82.5 8.50 13.00
ESRX 200117P00085000 P Jan 17, 2020 85.0 10.05 13.85
ESRX 200117P00087500 P Jan 17, 2020 87.5 11.30 15.50
ESRX 200117P00090000 P Jan 17, 2020 90.0 12.75 17.00
ESRX 200117P00095000 P Jan 17, 2020 95.0 16.10 19.90
ESRX 200117P00100000 P Jan 17, 2020 100.0 19.80 23.55
ESRX 200117P00105000 P Jan 17, 2020 105.0 23.50 27.80
ESRX 200117P00110000 P Jan 17, 2020 110.0 27.70 32.40
ESRX 200117P00115000 P Jan 17, 2020 115.0 32.65 36.80
OPRA data is delayed 15 minutes.