Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Express Scripts Holding Company (ESRX)
As of Nov 22 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 171124C00035000 C Nov 24, 2017 35.0 25.50 28.75
ESRX 171124C00040000 C Nov 24, 2017 40.0 20.45 24.10
ESRX 171124C00045000 C Nov 24, 2017 45.0 15.45 19.10
ESRX 171124C00046000 C Nov 24, 2017 46.0 14.65 18.10
ESRX 171124C00047000 C Nov 24, 2017 47.0 13.55 17.10
ESRX 171124C00048000 C Nov 24, 2017 48.0 12.50 15.80
ESRX 171124C00049000 C Nov 24, 2017 49.0 11.55 14.90
ESRX 171124C00050000 C Nov 24, 2017 50.0 10.60 13.95
ESRX 171124C00050500 C Nov 24, 2017 50.5 9.85 13.40
ESRX 171124C00051000 C Nov 24, 2017 51.0 9.65 12.90
ESRX 171124C00051500 C Nov 24, 2017 51.5 9.20 12.35
ESRX 171124C00052000 C Nov 24, 2017 52.0 8.60 11.95
ESRX 171124C00052500 C Nov 24, 2017 52.5 8.10 11.50
ESRX 171124C00053000 C Nov 24, 2017 53.0 7.55 10.95
ESRX 171124C00053500 C Nov 24, 2017 53.5 7.85 9.85
ESRX 171124C00054000 C Nov 24, 2017 54.0 7.30 8.55
ESRX 171124C00054500 C Nov 24, 2017 54.5 6.95 8.25
ESRX 171124C00055000 C Nov 24, 2017 55.0 7.00 7.65
ESRX 171124C00055500 C Nov 24, 2017 55.5 6.10 7.05
ESRX 171124C00056000 C Nov 24, 2017 56.0 5.40 6.60
ESRX 171124C00056500 C Nov 24, 2017 56.5 4.20 7.20
ESRX 171124C00057000 C Nov 24, 2017 57.0 4.60 5.65
ESRX 171124C00057500 C Nov 24, 2017 57.5 4.55 6.30
ESRX 171124C00058000 C Nov 24, 2017 58.0 2.91 5.70
ESRX 171124C00058500 C Nov 24, 2017 58.5 2.46 4.10
ESRX 171124C00059000 C Nov 24, 2017 59.0 2.38 4.05
ESRX 171124C00059500 C Nov 24, 2017 59.5 1.42 3.65
ESRX 171124C00060000 C Nov 24, 2017 60.0 0.79 2.68
ESRX 171124C00060500 C Nov 24, 2017 60.5 1.40 2.73
ESRX 171124C00061000 C Nov 24, 2017 61.0 0.44 2.16
ESRX 171124C00061500 C Nov 24, 2017 61.5 0.57 2.37
ESRX 171124C00062000 C Nov 24, 2017 62.0 0.38 0.83
ESRX 171124C00062500 C Nov 24, 2017 62.5 0.12 1.41
ESRX 171124C00063000 C Nov 24, 2017 63.0 0.03 0.19
ESRX 171124C00063500 C Nov 24, 2017 63.5 0.03 0.24
ESRX 171124C00064000 C Nov 24, 2017 64.0 0.03 0.23
ESRX 171124C00064500 C Nov 24, 2017 64.5 0.00 0.28
ESRX 171124C00065000 C Nov 24, 2017 65.0 0.00 0.33
ESRX 171124C00065500 C Nov 24, 2017 65.5 0.00 0.28
ESRX 171124C00066000 C Nov 24, 2017 66.0 0.00 0.33
ESRX 171124C00066500 C Nov 24, 2017 66.5 0.00 0.28
ESRX 171124C00067000 C Nov 24, 2017 67.0 0.00 0.32
ESRX 171124C00067500 C Nov 24, 2017 67.5 0.00 0.28
ESRX 171124C00068000 C Nov 24, 2017 68.0 0.00 0.27
ESRX 171124C00068500 C Nov 24, 2017 68.5 0.00 0.30
ESRX 171124C00069000 C Nov 24, 2017 69.0 0.00 0.24
ESRX 171124C00069500 C Nov 24, 2017 69.5 0.00 0.33
ESRX 171124C00070000 C Nov 24, 2017 70.0 0.00 0.37
ESRX 171124C00070500 C Nov 24, 2017 70.5 0.00 0.26
ESRX 171124C00071000 C Nov 24, 2017 71.0 0.00 0.63
ESRX 171124C00072500 C Nov 24, 2017 72.5 0.00 0.29
ESRX 171124C00075000 C Nov 24, 2017 75.0 0.00 0.62
ESRX 171124C00080000 C Nov 24, 2017 80.0 0.00 0.63
ESRX 171124C00085000 C Nov 24, 2017 85.0 0.00 0.62
ESRX 171124C00090000 C Nov 24, 2017 90.0 0.00 0.74
ESRX 171124C00095000 C Nov 24, 2017 95.0 0.00 1.85
ESRX 171124P00035000 P Nov 24, 2017 35.0 0.00 0.35
ESRX 171124P00040000 P Nov 24, 2017 40.0 0.00 0.57
ESRX 171124P00045000 P Nov 24, 2017 45.0 0.00 0.61
ESRX 171124P00046000 P Nov 24, 2017 46.0 0.00 0.66
ESRX 171124P00047000 P Nov 24, 2017 47.0 0.00 0.61
ESRX 171124P00048000 P Nov 24, 2017 48.0 0.00 0.67
ESRX 171124P00049000 P Nov 24, 2017 49.0 0.00 0.65
ESRX 171124P00050000 P Nov 24, 2017 50.0 0.00 0.61
ESRX 171124P00050500 P Nov 24, 2017 50.5 0.00 0.65
ESRX 171124P00051000 P Nov 24, 2017 51.0 0.00 0.29
ESRX 171124P00051500 P Nov 24, 2017 51.5 0.00 0.61
ESRX 171124P00052000 P Nov 24, 2017 52.0 0.00 0.62
ESRX 171124P00052500 P Nov 24, 2017 52.5 0.00 0.63
ESRX 171124P00053000 P Nov 24, 2017 53.0 0.00 0.66
ESRX 171124P00053500 P Nov 24, 2017 53.5 0.00 0.63
ESRX 171124P00054000 P Nov 24, 2017 54.0 0.00 0.09
ESRX 171124P00054500 P Nov 24, 2017 54.5 0.00 0.29
ESRX 171124P00055000 P Nov 24, 2017 55.0 0.00 0.63
ESRX 171124P00055500 P Nov 24, 2017 55.5 0.00 0.65
ESRX 171124P00056000 P Nov 24, 2017 56.0 0.00 0.36
ESRX 171124P00056500 P Nov 24, 2017 56.5 0.00 0.65
ESRX 171124P00057000 P Nov 24, 2017 57.0 0.00 0.28
ESRX 171124P00057500 P Nov 24, 2017 57.5 0.00 0.28
ESRX 171124P00058000 P Nov 24, 2017 58.0 0.00 0.39
ESRX 171124P00058500 P Nov 24, 2017 58.5 0.00 0.25
ESRX 171124P00059000 P Nov 24, 2017 59.0 0.00 0.29
ESRX 171124P00059500 P Nov 24, 2017 59.5 0.02 0.29
ESRX 171124P00060000 P Nov 24, 2017 60.0 0.00 0.67
ESRX 171124P00060500 P Nov 24, 2017 60.5 0.00 0.17
ESRX 171124P00061000 P Nov 24, 2017 61.0 0.01 1.65
ESRX 171124P00061500 P Nov 24, 2017 61.5 0.04 0.34
ESRX 171124P00062000 P Nov 24, 2017 62.0 0.15 0.71
ESRX 171124P00062500 P Nov 24, 2017 62.5 0.28 0.94
ESRX 171124P00063000 P Nov 24, 2017 63.0 0.11 1.65
ESRX 171124P00063500 P Nov 24, 2017 63.5 0.68 2.67
ESRX 171124P00064000 P Nov 24, 2017 64.0 0.87 2.79
ESRX 171124P00064500 P Nov 24, 2017 64.5 1.11 2.84
ESRX 171124P00065000 P Nov 24, 2017 65.0 1.61 3.20
ESRX 171124P00065500 P Nov 24, 2017 65.5 2.20 3.75
ESRX 171124P00066000 P Nov 24, 2017 66.0 2.61 4.35
ESRX 171124P00066500 P Nov 24, 2017 66.5 3.45 4.40
ESRX 171124P00067000 P Nov 24, 2017 67.0 4.40 4.85
ESRX 171124P00067500 P Nov 24, 2017 67.5 4.55 7.20
ESRX 171124P00068000 P Nov 24, 2017 68.0 5.40 6.35
ESRX 171124P00068500 P Nov 24, 2017 68.5 5.20 8.00
ESRX 171124P00069000 P Nov 24, 2017 69.0 5.60 8.65
ESRX 171124P00069500 P Nov 24, 2017 69.5 6.30 8.00
ESRX 171124P00070000 P Nov 24, 2017 70.0 6.25 8.35
ESRX 171124P00070500 P Nov 24, 2017 70.5 7.90 8.90
ESRX 171124P00071000 P Nov 24, 2017 71.0 7.70 9.70
ESRX 171124P00072500 P Nov 24, 2017 72.5 8.75 11.95
ESRX 171124P00075000 P Nov 24, 2017 75.0 11.20 14.55
ESRX 171124P00080000 P Nov 24, 2017 80.0 16.45 19.60
ESRX 171124P00085000 P Nov 24, 2017 85.0 21.50 24.60
ESRX 171124P00090000 P Nov 24, 2017 90.0 26.00 29.55
ESRX 171124P00095000 P Nov 24, 2017 95.0 30.75 34.70
ESRX 171201C00035000 C Dec 01, 2017 35.0 25.50 29.30
ESRX 171201C00040000 C Dec 01, 2017 40.0 20.70 24.10
ESRX 171201C00045000 C Dec 01, 2017 45.0 15.35 18.95
ESRX 171201C00050000 C Dec 01, 2017 50.0 10.85 13.70
ESRX 171201C00051000 C Dec 01, 2017 51.0 11.15 12.40
ESRX 171201C00051500 C Dec 01, 2017 51.5 10.60 11.45
ESRX 171201C00052000 C Dec 01, 2017 52.0 9.35 10.75
ESRX 171201C00052500 C Dec 01, 2017 52.5 8.05 11.20
ESRX 171201C00053000 C Dec 01, 2017 53.0 8.55 10.45
ESRX 171201C00053500 C Dec 01, 2017 53.5 7.30 9.95
ESRX 171201C00054000 C Dec 01, 2017 54.0 7.55 8.90
ESRX 171201C00054500 C Dec 01, 2017 54.5 7.15 8.70
ESRX 171201C00055000 C Dec 01, 2017 55.0 6.50 7.85
ESRX 171201C00055500 C Dec 01, 2017 55.5 6.30 7.20
ESRX 171201C00056000 C Dec 01, 2017 56.0 4.90 7.15
ESRX 171201C00056500 C Dec 01, 2017 56.5 5.30 6.10
ESRX 171201C00057000 C Dec 01, 2017 57.0 4.55 6.25
ESRX 171201C00057500 C Dec 01, 2017 57.5 4.20 5.75
ESRX 171201C00058000 C Dec 01, 2017 58.0 3.20 4.65
ESRX 171201C00058500 C Dec 01, 2017 58.5 2.34 4.45
ESRX 171201C00059000 C Dec 01, 2017 59.0 2.05 3.95
ESRX 171201C00059500 C Dec 01, 2017 59.5 1.65 3.25
ESRX 171201C00060000 C Dec 01, 2017 60.0 1.79 2.79
ESRX 171201C00060500 C Dec 01, 2017 60.5 1.99 2.48
ESRX 171201C00061000 C Dec 01, 2017 61.0 1.72 2.11
ESRX 171201C00061500 C Dec 01, 2017 61.5 1.40 1.79
ESRX 171201C00062000 C Dec 01, 2017 62.0 1.08 1.52
ESRX 171201C00062500 C Dec 01, 2017 62.5 0.81 1.28
ESRX 171201C00063000 C Dec 01, 2017 63.0 0.58 0.94
ESRX 171201C00063500 C Dec 01, 2017 63.5 0.26 0.63
ESRX 171201C00064000 C Dec 01, 2017 64.0 0.16 0.43
ESRX 171201C00064500 C Dec 01, 2017 64.5 0.10 0.61
ESRX 171201C00065000 C Dec 01, 2017 65.0 0.01 0.68
ESRX 171201C00066000 C Dec 01, 2017 66.0 0.00 0.33
ESRX 171201C00066500 C Dec 01, 2017 66.5 0.00 0.68
ESRX 171201C00067000 C Dec 01, 2017 67.0 0.00 0.28
ESRX 171201C00067500 C Dec 01, 2017 67.5 0.00 0.70
ESRX 171201C00068000 C Dec 01, 2017 68.0 0.00 0.33
ESRX 171201C00069000 C Dec 01, 2017 69.0 0.00 0.33
ESRX 171201C00070000 C Dec 01, 2017 70.0 0.00 0.31
ESRX 171201C00075000 C Dec 01, 2017 75.0 0.00 1.79
ESRX 171201C00080000 C Dec 01, 2017 80.0 0.00 1.76
ESRX 171201C00085000 C Dec 01, 2017 85.0 0.00 1.73
ESRX 171201C00090000 C Dec 01, 2017 90.0 0.00 1.75
ESRX 171201P00035000 P Dec 01, 2017 35.0 0.00 1.81
ESRX 171201P00040000 P Dec 01, 2017 40.0 0.00 0.60
ESRX 171201P00045000 P Dec 01, 2017 45.0 0.00 0.34
ESRX 171201P00050000 P Dec 01, 2017 50.0 0.00 0.32
ESRX 171201P00051000 P Dec 01, 2017 51.0 0.00 0.67
ESRX 171201P00051500 P Dec 01, 2017 51.5 0.00 0.63
ESRX 171201P00052000 P Dec 01, 2017 52.0 0.00 0.63
ESRX 171201P00052500 P Dec 01, 2017 52.5 0.00 0.63
ESRX 171201P00053000 P Dec 01, 2017 53.0 0.00 0.29
ESRX 171201P00053500 P Dec 01, 2017 53.5 0.00 0.35
ESRX 171201P00054000 P Dec 01, 2017 54.0 0.00 0.35
ESRX 171201P00054500 P Dec 01, 2017 54.5 0.00 0.28
ESRX 171201P00055000 P Dec 01, 2017 55.0 0.00 0.31
ESRX 171201P00055500 P Dec 01, 2017 55.5 0.00 0.33
ESRX 171201P00056000 P Dec 01, 2017 56.0 0.00 0.29
ESRX 171201P00056500 P Dec 01, 2017 56.5 0.00 0.32
ESRX 171201P00057000 P Dec 01, 2017 57.0 0.01 0.15
ESRX 171201P00057500 P Dec 01, 2017 57.5 0.00 0.69
ESRX 171201P00058000 P Dec 01, 2017 58.0 0.00 0.99
ESRX 171201P00058500 P Dec 01, 2017 58.5 0.00 0.94
ESRX 171201P00059000 P Dec 01, 2017 59.0 0.02 1.05
ESRX 171201P00059500 P Dec 01, 2017 59.5 0.12 0.55
ESRX 171201P00060000 P Dec 01, 2017 60.0 0.17 0.63
ESRX 171201P00060500 P Dec 01, 2017 60.5 0.24 0.78
ESRX 171201P00061000 P Dec 01, 2017 61.0 0.39 0.89
ESRX 171201P00061500 P Dec 01, 2017 61.5 0.55 1.10
ESRX 171201P00062000 P Dec 01, 2017 62.0 0.73 1.22
ESRX 171201P00062500 P Dec 01, 2017 62.5 0.96 1.44
ESRX 171201P00063000 P Dec 01, 2017 63.0 1.22 1.67
ESRX 171201P00063500 P Dec 01, 2017 63.5 1.42 2.11
ESRX 171201P00064000 P Dec 01, 2017 64.0 1.79 2.45
ESRX 171201P00064500 P Dec 01, 2017 64.5 2.04 2.83
ESRX 171201P00065000 P Dec 01, 2017 65.0 1.64 4.45
ESRX 171201P00066000 P Dec 01, 2017 66.0 2.55 5.30
ESRX 171201P00066500 P Dec 01, 2017 66.5 3.00 4.50
ESRX 171201P00067000 P Dec 01, 2017 67.0 4.40 5.35
ESRX 171201P00067500 P Dec 01, 2017 67.5 4.35 6.55
ESRX 171201P00068000 P Dec 01, 2017 68.0 4.95 6.10
ESRX 171201P00069000 P Dec 01, 2017 69.0 6.50 7.30
ESRX 171201P00070000 P Dec 01, 2017 70.0 6.90 9.25
ESRX 171201P00075000 P Dec 01, 2017 75.0 11.00 14.55
ESRX 171201P00080000 P Dec 01, 2017 80.0 16.05 19.60
ESRX 171201P00085000 P Dec 01, 2017 85.0 21.20 24.65
ESRX 171201P00090000 P Dec 01, 2017 90.0 26.00 29.55
ESRX 171208C00035000 C Dec 08, 2017 35.0 25.50 28.95
ESRX 171208C00040000 C Dec 08, 2017 40.0 20.50 24.10
ESRX 171208C00045000 C Dec 08, 2017 45.0 15.70 18.75
ESRX 171208C00050000 C Dec 08, 2017 50.0 10.60 13.85
ESRX 171208C00053000 C Dec 08, 2017 53.0 7.70 10.45
ESRX 171208C00054000 C Dec 08, 2017 54.0 8.00 9.55
ESRX 171208C00054500 C Dec 08, 2017 54.5 6.20 9.10
ESRX 171208C00055000 C Dec 08, 2017 55.0 6.20 8.55
ESRX 171208C00055500 C Dec 08, 2017 55.5 5.30 8.05
ESRX 171208C00056000 C Dec 08, 2017 56.0 4.90 7.85
ESRX 171208C00056500 C Dec 08, 2017 56.5 4.35 6.80
ESRX 171208C00057000 C Dec 08, 2017 57.0 4.05 6.40
ESRX 171208C00057500 C Dec 08, 2017 57.5 4.65 6.10
ESRX 171208C00058000 C Dec 08, 2017 58.0 3.65 5.25
ESRX 171208C00058500 C Dec 08, 2017 58.5 2.75 4.50
ESRX 171208C00059000 C Dec 08, 2017 59.0 2.18 4.30
ESRX 171208C00059500 C Dec 08, 2017 59.5 1.83 3.35
ESRX 171208C00060000 C Dec 08, 2017 60.0 2.54 2.97
ESRX 171208C00060500 C Dec 08, 2017 60.5 2.24 2.54
ESRX 171208C00061000 C Dec 08, 2017 61.0 1.83 2.52
ESRX 171208C00061500 C Dec 08, 2017 61.5 1.48 1.79
ESRX 171208C00062000 C Dec 08, 2017 62.0 1.15 1.49
ESRX 171208C00062500 C Dec 08, 2017 62.5 0.92 1.22
ESRX 171208C00063000 C Dec 08, 2017 63.0 0.69 1.07
ESRX 171208C00063500 C Dec 08, 2017 63.5 0.52 1.10
ESRX 171208C00064000 C Dec 08, 2017 64.0 0.40 0.85
ESRX 171208C00064500 C Dec 08, 2017 64.5 0.31 0.57
ESRX 171208C00065000 C Dec 08, 2017 65.0 0.18 0.53
ESRX 171208C00065500 C Dec 08, 2017 65.5 0.13 1.75
ESRX 171208C00066000 C Dec 08, 2017 66.0 0.00 0.30
ESRX 171208C00066500 C Dec 08, 2017 66.5 0.00 0.28
ESRX 171208C00067000 C Dec 08, 2017 67.0 0.00 0.24
ESRX 171208C00067500 C Dec 08, 2017 67.5 0.00 0.34
ESRX 171208C00068000 C Dec 08, 2017 68.0 0.00 0.27
ESRX 171208C00069000 C Dec 08, 2017 69.0 0.00 1.41
ESRX 171208C00070000 C Dec 08, 2017 70.0 0.00 0.27
ESRX 171208C00075000 C Dec 08, 2017 75.0 0.00 1.81
ESRX 171208C00080000 C Dec 08, 2017 80.0 0.00 1.80
ESRX 171208C00085000 C Dec 08, 2017 85.0 0.00 1.77
ESRX 171208C00090000 C Dec 08, 2017 90.0 0.00 1.80
ESRX 171208P00035000 P Dec 08, 2017 35.0 0.00 1.82
ESRX 171208P00040000 P Dec 08, 2017 40.0 0.00 1.85
ESRX 171208P00045000 P Dec 08, 2017 45.0 0.00 0.65
ESRX 171208P00050000 P Dec 08, 2017 50.0 0.00 0.61
ESRX 171208P00053000 P Dec 08, 2017 53.0 0.00 0.26
ESRX 171208P00054000 P Dec 08, 2017 54.0 0.00 0.27
ESRX 171208P00054500 P Dec 08, 2017 54.5 0.00 1.78
ESRX 171208P00055000 P Dec 08, 2017 55.0 0.00 1.56
ESRX 171208P00055500 P Dec 08, 2017 55.5 0.00 1.71
ESRX 171208P00056000 P Dec 08, 2017 56.0 0.00 1.85
ESRX 171208P00056500 P Dec 08, 2017 56.5 0.01 1.85
ESRX 171208P00057000 P Dec 08, 2017 57.0 0.00 1.85
ESRX 171208P00057500 P Dec 08, 2017 57.5 0.13 0.84
ESRX 171208P00058000 P Dec 08, 2017 58.0 0.10 1.88
ESRX 171208P00058500 P Dec 08, 2017 58.5 0.07 0.49
ESRX 171208P00059000 P Dec 08, 2017 59.0 0.20 0.46
ESRX 171208P00059500 P Dec 08, 2017 59.5 0.30 0.49
ESRX 171208P00060000 P Dec 08, 2017 60.0 0.40 0.68
ESRX 171208P00060500 P Dec 08, 2017 60.5 0.46 0.93
ESRX 171208P00061000 P Dec 08, 2017 61.0 0.52 0.90
ESRX 171208P00061500 P Dec 08, 2017 61.5 0.63 1.33
ESRX 171208P00062000 P Dec 08, 2017 62.0 0.82 1.28
ESRX 171208P00062500 P Dec 08, 2017 62.5 1.16 1.76
ESRX 171208P00063000 P Dec 08, 2017 63.0 1.49 2.03
ESRX 171208P00063500 P Dec 08, 2017 63.5 1.66 2.30
ESRX 171208P00064000 P Dec 08, 2017 64.0 1.48 2.53
ESRX 171208P00064500 P Dec 08, 2017 64.5 2.12 2.95
ESRX 171208P00065000 P Dec 08, 2017 65.0 1.74 3.15
ESRX 171208P00065500 P Dec 08, 2017 65.5 2.19 3.70
ESRX 171208P00066000 P Dec 08, 2017 66.0 2.18 5.45
ESRX 171208P00066500 P Dec 08, 2017 66.5 3.20 5.95
ESRX 171208P00067000 P Dec 08, 2017 67.0 3.70 6.40
ESRX 171208P00067500 P Dec 08, 2017 67.5 4.25 6.90
ESRX 171208P00068000 P Dec 08, 2017 68.0 4.40 7.30
ESRX 171208P00069000 P Dec 08, 2017 69.0 5.45 8.75
ESRX 171208P00070000 P Dec 08, 2017 70.0 7.20 9.50
ESRX 171208P00075000 P Dec 08, 2017 75.0 11.75 14.45
ESRX 171208P00080000 P Dec 08, 2017 80.0 16.10 19.60
ESRX 171208P00085000 P Dec 08, 2017 85.0 21.00 24.60
ESRX 171208P00090000 P Dec 08, 2017 90.0 26.05 29.55
ESRX 171215C00040000 C Dec 15, 2017 40.0 22.00 23.30
ESRX 171215C00042500 C Dec 15, 2017 42.5 19.60 20.65
ESRX 171215C00045000 C Dec 15, 2017 45.0 17.20 17.60
ESRX 171215C00047500 C Dec 15, 2017 47.5 14.70 15.90
ESRX 171215C00050000 C Dec 15, 2017 50.0 12.30 12.65
ESRX 171215C00051000 C Dec 15, 2017 51.0 11.25 12.35
ESRX 171215C00052000 C Dec 15, 2017 52.0 10.35 10.95
ESRX 171215C00052500 C Dec 15, 2017 52.5 9.75 10.60
ESRX 171215C00053000 C Dec 15, 2017 53.0 9.25 11.00
ESRX 171215C00053500 C Dec 15, 2017 53.5 8.85 9.55
ESRX 171215C00054000 C Dec 15, 2017 54.0 8.30 9.10
ESRX 171215C00054500 C Dec 15, 2017 54.5 7.90 8.75
ESRX 171215C00055000 C Dec 15, 2017 55.0 7.45 8.00
ESRX 171215C00055500 C Dec 15, 2017 55.5 6.85 8.00
ESRX 171215C00056000 C Dec 15, 2017 56.0 6.40 6.85
ESRX 171215C00056500 C Dec 15, 2017 56.5 6.05 6.40
ESRX 171215C00057000 C Dec 15, 2017 57.0 5.70 5.95
ESRX 171215C00057500 C Dec 15, 2017 57.5 5.20 5.75
ESRX 171215C00058000 C Dec 15, 2017 58.0 4.75 5.05
ESRX 171215C00058500 C Dec 15, 2017 58.5 4.35 4.60
ESRX 171215C00059000 C Dec 15, 2017 59.0 3.85 4.35
ESRX 171215C00059500 C Dec 15, 2017 59.5 3.45 3.80
ESRX 171215C00060000 C Dec 15, 2017 60.0 3.15 3.40
ESRX 171215C00060500 C Dec 15, 2017 60.5 2.75 3.05
ESRX 171215C00061000 C Dec 15, 2017 61.0 2.42 2.65
ESRX 171215C00061500 C Dec 15, 2017 61.5 2.10 2.31
ESRX 171215C00062000 C Dec 15, 2017 62.0 1.81 2.01
ESRX 171215C00062500 C Dec 15, 2017 62.5 1.56 1.76
ESRX 171215C00063000 C Dec 15, 2017 63.0 1.29 1.48
ESRX 171215C00063500 C Dec 15, 2017 63.5 1.07 1.28
ESRX 171215C00064000 C Dec 15, 2017 64.0 0.90 1.05
ESRX 171215C00064500 C Dec 15, 2017 64.5 0.73 1.14
ESRX 171215C00065000 C Dec 15, 2017 65.0 0.63 0.78
ESRX 171215C00065500 C Dec 15, 2017 65.5 0.50 0.65
ESRX 171215C00066000 C Dec 15, 2017 66.0 0.41 0.56
ESRX 171215C00066500 C Dec 15, 2017 66.5 0.16 2.34
ESRX 171215C00067000 C Dec 15, 2017 67.0 0.23 0.45
ESRX 171215C00067500 C Dec 15, 2017 67.5 0.20 0.34
ESRX 171215C00068000 C Dec 15, 2017 68.0 0.19 0.69
ESRX 171215C00068500 C Dec 15, 2017 68.5 0.06 0.69
ESRX 171215C00069000 C Dec 15, 2017 69.0 0.08 0.92
ESRX 171215C00069500 C Dec 15, 2017 69.5 0.05 0.24
ESRX 171215C00070000 C Dec 15, 2017 70.0 0.08 0.15
ESRX 171215C00072500 C Dec 15, 2017 72.5 0.01 0.13
ESRX 171215C00075000 C Dec 15, 2017 75.0 0.00 0.34
ESRX 171215C00080000 C Dec 15, 2017 80.0 0.00 0.31
ESRX 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
ESRX 171215P00042500 P Dec 15, 2017 42.5 0.00 0.31
ESRX 171215P00045000 P Dec 15, 2017 45.0 0.00 0.22
ESRX 171215P00047500 P Dec 15, 2017 47.5 0.00 0.18
ESRX 171215P00050000 P Dec 15, 2017 50.0 0.04 0.28
ESRX 171215P00051000 P Dec 15, 2017 51.0 0.07 0.98
ESRX 171215P00052000 P Dec 15, 2017 52.0 0.07 0.25
ESRX 171215P00052500 P Dec 15, 2017 52.5 0.11 0.47
ESRX 171215P00053000 P Dec 15, 2017 53.0 0.12 0.29
ESRX 171215P00053500 P Dec 15, 2017 53.5 0.07 0.30
ESRX 171215P00054000 P Dec 15, 2017 54.0 0.12 1.08
ESRX 171215P00054500 P Dec 15, 2017 54.5 0.10 2.35
ESRX 171215P00055000 P Dec 15, 2017 55.0 0.25 0.64
ESRX 171215P00055500 P Dec 15, 2017 55.5 0.25 0.63
ESRX 171215P00056000 P Dec 15, 2017 56.0 0.22 1.21
ESRX 171215P00056500 P Dec 15, 2017 56.5 0.26 2.42
ESRX 171215P00057000 P Dec 15, 2017 57.0 0.40 0.51
ESRX 171215P00057500 P Dec 15, 2017 57.5 0.41 0.70
ESRX 171215P00058000 P Dec 15, 2017 58.0 0.48 0.72
ESRX 171215P00058500 P Dec 15, 2017 58.5 0.50 0.79
ESRX 171215P00059000 P Dec 15, 2017 59.0 0.60 0.88
ESRX 171215P00059500 P Dec 15, 2017 59.5 0.73 1.05
ESRX 171215P00060000 P Dec 15, 2017 60.0 0.82 1.08
ESRX 171215P00060500 P Dec 15, 2017 60.5 0.99 1.11
ESRX 171215P00061000 P Dec 15, 2017 61.0 1.15 1.27
ESRX 171215P00061500 P Dec 15, 2017 61.5 1.30 1.44
ESRX 171215P00062000 P Dec 15, 2017 62.0 1.53 1.65
ESRX 171215P00062500 P Dec 15, 2017 62.5 1.71 1.88
ESRX 171215P00063000 P Dec 15, 2017 63.0 1.96 2.13
ESRX 171215P00063500 P Dec 15, 2017 63.5 2.26 2.42
ESRX 171215P00064000 P Dec 15, 2017 64.0 2.55 2.87
ESRX 171215P00064500 P Dec 15, 2017 64.5 2.79 3.15
ESRX 171215P00065000 P Dec 15, 2017 65.0 3.25 3.55
ESRX 171215P00065500 P Dec 15, 2017 65.5 3.60 4.20
ESRX 171215P00066000 P Dec 15, 2017 66.0 3.95 4.40
ESRX 171215P00066500 P Dec 15, 2017 66.5 4.20 5.00
ESRX 171215P00067000 P Dec 15, 2017 67.0 4.80 5.50
ESRX 171215P00067500 P Dec 15, 2017 67.5 5.00 5.70
ESRX 171215P00068000 P Dec 15, 2017 68.0 5.45 6.10
ESRX 171215P00068500 P Dec 15, 2017 68.5 5.80 6.80
ESRX 171215P00069000 P Dec 15, 2017 69.0 6.55 7.50
ESRX 171215P00069500 P Dec 15, 2017 69.5 7.00 8.05
ESRX 171215P00070000 P Dec 15, 2017 70.0 7.45 8.75
ESRX 171215P00072500 P Dec 15, 2017 72.5 10.05 11.10
ESRX 171215P00075000 P Dec 15, 2017 75.0 11.90 13.45
ESRX 171215P00080000 P Dec 15, 2017 80.0 17.35 18.85
ESRX 171222C00035000 C Dec 22, 2017 35.0 25.60 28.95
ESRX 171222C00040000 C Dec 22, 2017 40.0 20.65 23.95
ESRX 171222C00045000 C Dec 22, 2017 45.0 15.65 18.90
ESRX 171222C00050000 C Dec 22, 2017 50.0 10.95 14.10
ESRX 171222C00053000 C Dec 22, 2017 53.0 7.85 10.60
ESRX 171222C00054000 C Dec 22, 2017 54.0 7.05 9.70
ESRX 171222C00055000 C Dec 22, 2017 55.0 7.05 8.45
ESRX 171222C00055500 C Dec 22, 2017 55.5 6.85 7.65
ESRX 171222C00056000 C Dec 22, 2017 56.0 6.15 7.65
ESRX 171222C00056500 C Dec 22, 2017 56.5 4.90 7.65
ESRX 171222C00057000 C Dec 22, 2017 57.0 4.45 6.65
ESRX 171222C00057500 C Dec 22, 2017 57.5 4.70 6.40
ESRX 171222C00058000 C Dec 22, 2017 58.0 4.35 5.40
ESRX 171222C00058500 C Dec 22, 2017 58.5 3.25 4.85
ESRX 171222C00059000 C Dec 22, 2017 59.0 2.70 4.90
ESRX 171222C00059500 C Dec 22, 2017 59.5 3.55 4.00
ESRX 171222C00060000 C Dec 22, 2017 60.0 3.10 4.15
ESRX 171222C00060500 C Dec 22, 2017 60.5 2.77 3.15
ESRX 171222C00061000 C Dec 22, 2017 61.0 2.41 2.93
ESRX 171222C00061500 C Dec 22, 2017 61.5 2.06 2.63
ESRX 171222C00062000 C Dec 22, 2017 62.0 1.79 2.36
ESRX 171222C00062500 C Dec 22, 2017 62.5 1.54 2.08
ESRX 171222C00063000 C Dec 22, 2017 63.0 1.25 1.89
ESRX 171222C00063500 C Dec 22, 2017 63.5 1.05 1.66
ESRX 171222C00064000 C Dec 22, 2017 64.0 0.89 1.45
ESRX 171222C00064500 C Dec 22, 2017 64.5 0.72 1.19
ESRX 171222C00065000 C Dec 22, 2017 65.0 0.61 1.00
ESRX 171222C00065500 C Dec 22, 2017 65.5 0.51 2.50
ESRX 171222C00066000 C Dec 22, 2017 66.0 0.42 0.77
ESRX 171222C00066500 C Dec 22, 2017 66.5 0.11 2.37
ESRX 171222C00067000 C Dec 22, 2017 67.0 0.15 0.66
ESRX 171222C00067500 C Dec 22, 2017 67.5 0.18 1.68
ESRX 171222C00068000 C Dec 22, 2017 68.0 0.12 0.69
ESRX 171222C00068500 C Dec 22, 2017 68.5 0.00 1.69
ESRX 171222C00069000 C Dec 22, 2017 69.0 0.08 0.33
ESRX 171222C00069500 C Dec 22, 2017 69.5 0.00 0.33
ESRX 171222C00070000 C Dec 22, 2017 70.0 0.00 0.25
ESRX 171222C00075000 C Dec 22, 2017 75.0 0.00 0.31
ESRX 171222C00080000 C Dec 22, 2017 80.0 0.00 0.66
ESRX 171222C00085000 C Dec 22, 2017 85.0 0.00 0.29
ESRX 171222C00090000 C Dec 22, 2017 90.0 0.00 0.26
ESRX 171222P00035000 P Dec 22, 2017 35.0 0.00 1.71
ESRX 171222P00040000 P Dec 22, 2017 40.0 0.00 0.60
ESRX 171222P00045000 P Dec 22, 2017 45.0 0.00 0.37
ESRX 171222P00050000 P Dec 22, 2017 50.0 0.00 1.76
ESRX 171222P00053000 P Dec 22, 2017 53.0 0.00 1.84
ESRX 171222P00054000 P Dec 22, 2017 54.0 0.00 1.94
ESRX 171222P00055000 P Dec 22, 2017 55.0 0.00 2.35
ESRX 171222P00055500 P Dec 22, 2017 55.5 0.06 1.40
ESRX 171222P00056000 P Dec 22, 2017 56.0 0.00 1.71
ESRX 171222P00056500 P Dec 22, 2017 56.5 0.07 1.02
ESRX 171222P00057000 P Dec 22, 2017 57.0 0.18 0.80
ESRX 171222P00057500 P Dec 22, 2017 57.5 0.20 1.83
ESRX 171222P00058000 P Dec 22, 2017 58.0 0.41 0.85
ESRX 171222P00058500 P Dec 22, 2017 58.5 0.48 1.84
ESRX 171222P00059000 P Dec 22, 2017 59.0 0.60 1.07
ESRX 171222P00059500 P Dec 22, 2017 59.5 0.70 1.21
ESRX 171222P00060000 P Dec 22, 2017 60.0 0.80 1.35
ESRX 171222P00060500 P Dec 22, 2017 60.5 0.98 1.47
ESRX 171222P00061000 P Dec 22, 2017 61.0 1.09 1.68
ESRX 171222P00061500 P Dec 22, 2017 61.5 1.27 1.88
ESRX 171222P00062000 P Dec 22, 2017 62.0 1.47 2.07
ESRX 171222P00062500 P Dec 22, 2017 62.5 1.71 2.33
ESRX 171222P00063000 P Dec 22, 2017 63.0 1.97 2.60
ESRX 171222P00063500 P Dec 22, 2017 63.5 2.30 2.88
ESRX 171222P00064000 P Dec 22, 2017 64.0 2.62 3.05
ESRX 171222P00064500 P Dec 22, 2017 64.5 2.83 3.40
ESRX 171222P00065000 P Dec 22, 2017 65.0 2.86 3.70
ESRX 171222P00065500 P Dec 22, 2017 65.5 2.40 4.15
ESRX 171222P00066000 P Dec 22, 2017 66.0 2.94 4.65
ESRX 171222P00066500 P Dec 22, 2017 66.5 4.30 4.90
ESRX 171222P00067000 P Dec 22, 2017 67.0 4.80 5.60
ESRX 171222P00067500 P Dec 22, 2017 67.5 5.15 6.10
ESRX 171222P00068000 P Dec 22, 2017 68.0 5.70 6.35
ESRX 171222P00068500 P Dec 22, 2017 68.5 5.45 7.95
ESRX 171222P00069000 P Dec 22, 2017 69.0 5.95 7.65
ESRX 171222P00069500 P Dec 22, 2017 69.5 5.85 8.00
ESRX 171222P00070000 P Dec 22, 2017 70.0 6.90 9.20
ESRX 171222P00075000 P Dec 22, 2017 75.0 11.25 14.30
ESRX 171222P00080000 P Dec 22, 2017 80.0 16.25 19.25
ESRX 171222P00085000 P Dec 22, 2017 85.0 21.10 24.45
ESRX 171222P00090000 P Dec 22, 2017 90.0 26.20 29.50
ESRX 171229C00045000 C Dec 29, 2017 45.0 15.90 18.50
ESRX 171229C00050000 C Dec 29, 2017 50.0 10.75 14.15
ESRX 171229C00054000 C Dec 29, 2017 54.0 7.40 9.80
ESRX 171229C00054500 C Dec 29, 2017 54.5 7.70 9.25
ESRX 171229C00055000 C Dec 29, 2017 55.0 7.55 8.40
ESRX 171229C00055500 C Dec 29, 2017 55.5 6.80 8.70
ESRX 171229C00056000 C Dec 29, 2017 56.0 6.05 7.55
ESRX 171229C00056500 C Dec 29, 2017 56.5 5.70 7.15
ESRX 171229C00057000 C Dec 29, 2017 57.0 5.65 6.15
ESRX 171229C00057500 C Dec 29, 2017 57.5 5.30 5.70
ESRX 171229C00058000 C Dec 29, 2017 58.0 4.80 5.30
ESRX 171229C00058500 C Dec 29, 2017 58.5 4.50 5.45
ESRX 171229C00059000 C Dec 29, 2017 59.0 4.05 5.05
ESRX 171229C00059500 C Dec 29, 2017 59.5 3.70 4.05
ESRX 171229C00060000 C Dec 29, 2017 60.0 3.30 3.70
ESRX 171229C00060500 C Dec 29, 2017 60.5 2.86 3.30
ESRX 171229C00061000 C Dec 29, 2017 61.0 2.52 3.05
ESRX 171229C00061500 C Dec 29, 2017 61.5 2.18 2.69
ESRX 171229C00062000 C Dec 29, 2017 62.0 1.90 2.40
ESRX 171229C00062500 C Dec 29, 2017 62.5 1.64 2.13
ESRX 171229C00063000 C Dec 29, 2017 63.0 1.37 1.87
ESRX 171229C00063500 C Dec 29, 2017 63.5 1.18 1.65
ESRX 171229C00064000 C Dec 29, 2017 64.0 1.00 1.43
ESRX 171229C00064500 C Dec 29, 2017 64.5 0.84 1.26
ESRX 171229C00065000 C Dec 29, 2017 65.0 0.70 1.09
ESRX 171229C00065500 C Dec 29, 2017 65.5 0.60 0.95
ESRX 171229C00066000 C Dec 29, 2017 66.0 0.51 0.82
ESRX 171229C00066500 C Dec 29, 2017 66.5 0.41 0.72
ESRX 171229C00067000 C Dec 29, 2017 67.0 0.34 0.64
ESRX 171229C00067500 C Dec 29, 2017 67.5 0.21 0.54
ESRX 171229C00068000 C Dec 29, 2017 68.0 0.22 0.46
ESRX 171229C00070000 C Dec 29, 2017 70.0 0.11 0.27
ESRX 171229P00045000 P Dec 29, 2017 45.0 0.00 0.23
ESRX 171229P00050000 P Dec 29, 2017 50.0 0.10 0.33
ESRX 171229P00054000 P Dec 29, 2017 54.0 0.24 0.50
ESRX 171229P00054500 P Dec 29, 2017 54.5 0.28 0.50
ESRX 171229P00055000 P Dec 29, 2017 55.0 0.31 0.55
ESRX 171229P00055500 P Dec 29, 2017 55.5 0.33 0.58
ESRX 171229P00056000 P Dec 29, 2017 56.0 0.37 0.63
ESRX 171229P00056500 P Dec 29, 2017 56.5 0.41 0.70
ESRX 171229P00057000 P Dec 29, 2017 57.0 0.48 0.77
ESRX 171229P00057500 P Dec 29, 2017 57.5 0.51 0.85
ESRX 171229P00058000 P Dec 29, 2017 58.0 0.58 0.89
ESRX 171229P00058500 P Dec 29, 2017 58.5 0.65 1.00
ESRX 171229P00059000 P Dec 29, 2017 59.0 0.77 1.11
ESRX 171229P00059500 P Dec 29, 2017 59.5 0.87 1.22
ESRX 171229P00060000 P Dec 29, 2017 60.0 0.97 1.48
ESRX 171229P00060500 P Dec 29, 2017 60.5 1.16 1.56
ESRX 171229P00061000 P Dec 29, 2017 61.0 1.33 1.78
ESRX 171229P00061500 P Dec 29, 2017 61.5 1.52 1.91
ESRX 171229P00062000 P Dec 29, 2017 62.0 1.74 2.10
ESRX 171229P00062500 P Dec 29, 2017 62.5 1.93 2.49
ESRX 171229P00063000 P Dec 29, 2017 63.0 2.27 2.69
ESRX 171229P00063500 P Dec 29, 2017 63.5 2.36 2.94
ESRX 171229P00064000 P Dec 29, 2017 64.0 2.72 3.15
ESRX 171229P00064500 P Dec 29, 2017 64.5 3.15 3.50
ESRX 171229P00065000 P Dec 29, 2017 65.0 3.35 3.80
ESRX 171229P00065500 P Dec 29, 2017 65.5 3.75 4.15
ESRX 171229P00066000 P Dec 29, 2017 66.0 3.60 4.45
ESRX 171229P00066500 P Dec 29, 2017 66.5 3.90 4.95
ESRX 171229P00067000 P Dec 29, 2017 67.0 4.40 5.30
ESRX 171229P00067500 P Dec 29, 2017 67.5 5.00 5.80
ESRX 171229P00068000 P Dec 29, 2017 68.0 5.85 6.40
ESRX 171229P00070000 P Dec 29, 2017 70.0 6.90 8.25
ESRX 180119C00032500 C Jan 19, 2018 32.5 29.55 30.85
ESRX 180119C00035000 C Jan 19, 2018 35.0 26.90 27.85
ESRX 180119C00037500 C Jan 19, 2018 37.5 24.65 26.00
ESRX 180119C00040000 C Jan 19, 2018 40.0 21.75 23.25
ESRX 180119C00042500 C Jan 19, 2018 42.5 19.75 20.25
ESRX 180119C00045000 C Jan 19, 2018 45.0 17.25 18.05
ESRX 180119C00047500 C Jan 19, 2018 47.5 14.90 15.35
ESRX 180119C00050000 C Jan 19, 2018 50.0 12.55 13.10
ESRX 180119C00052500 C Jan 19, 2018 52.5 10.00 10.75
ESRX 180119C00055000 C Jan 19, 2018 55.0 7.70 8.80
ESRX 180119C00057500 C Jan 19, 2018 57.5 5.75 6.00
ESRX 180119C00060000 C Jan 19, 2018 60.0 3.95 4.10
ESRX 180119C00062500 C Jan 19, 2018 62.5 2.43 2.57
ESRX 180119C00065000 C Jan 19, 2018 65.0 1.35 1.40
ESRX 180119C00067500 C Jan 19, 2018 67.5 0.67 0.70
ESRX 180119C00070000 C Jan 19, 2018 70.0 0.30 0.37
ESRX 180119C00072500 C Jan 19, 2018 72.5 0.13 0.19
ESRX 180119C00075000 C Jan 19, 2018 75.0 0.06 0.11
ESRX 180119C00077500 C Jan 19, 2018 77.5 0.00 0.10
ESRX 180119C00080000 C Jan 19, 2018 80.0 0.00 0.07
ESRX 180119C00082500 C Jan 19, 2018 82.5 0.00 0.05
ESRX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.06
ESRX 180119C00087500 C Jan 19, 2018 87.5 0.00 0.07
ESRX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
ESRX 180119C00092500 C Jan 19, 2018 92.5 0.00 0.05
ESRX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
ESRX 180119C00097500 C Jan 19, 2018 97.5 0.00 0.04
ESRX 180119C00100000 C Jan 19, 2018 100.0 0.00 0.04
ESRX 180119C00105000 C Jan 19, 2018 105.0 0.00 0.04
ESRX 180119C00110000 C Jan 19, 2018 110.0 0.00 0.04
ESRX 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
ESRX 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
ESRX 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
ESRX 180119C00130000 C Jan 19, 2018 130.0 0.00 0.04
ESRX 180119P00032500 P Jan 19, 2018 32.5 0.00 0.04
ESRX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
ESRX 180119P00037500 P Jan 19, 2018 37.5 0.00 0.11
ESRX 180119P00040000 P Jan 19, 2018 40.0 0.02 0.14
ESRX 180119P00042500 P Jan 19, 2018 42.5 0.05 0.16
ESRX 180119P00045000 P Jan 19, 2018 45.0 0.07 0.18
ESRX 180119P00047500 P Jan 19, 2018 47.5 0.13 0.22
ESRX 180119P00050000 P Jan 19, 2018 50.0 0.25 0.30
ESRX 180119P00052500 P Jan 19, 2018 52.5 0.36 0.45
ESRX 180119P00055000 P Jan 19, 2018 55.0 0.58 0.66
ESRX 180119P00057500 P Jan 19, 2018 57.5 0.92 1.03
ESRX 180119P00060000 P Jan 19, 2018 60.0 1.51 1.67
ESRX 180119P00062500 P Jan 19, 2018 62.5 2.48 2.62
ESRX 180119P00065000 P Jan 19, 2018 65.0 3.90 4.05
ESRX 180119P00067500 P Jan 19, 2018 67.5 5.70 5.95
ESRX 180119P00070000 P Jan 19, 2018 70.0 7.80 8.55
ESRX 180119P00072500 P Jan 19, 2018 72.5 10.10 10.65
ESRX 180119P00075000 P Jan 19, 2018 75.0 12.40 14.40
ESRX 180119P00077500 P Jan 19, 2018 77.5 14.85 16.95
ESRX 180119P00080000 P Jan 19, 2018 80.0 17.30 18.65
ESRX 180119P00082500 P Jan 19, 2018 82.5 19.80 21.25
ESRX 180119P00085000 P Jan 19, 2018 85.0 22.15 23.50
ESRX 180119P00087500 P Jan 19, 2018 87.5 24.85 26.55
ESRX 180119P00090000 P Jan 19, 2018 90.0 27.30 29.50
ESRX 180119P00092500 P Jan 19, 2018 92.5 29.80 31.95
ESRX 180119P00095000 P Jan 19, 2018 95.0 32.50 34.45
ESRX 180119P00097500 P Jan 19, 2018 97.5 34.50 36.15
ESRX 180119P00100000 P Jan 19, 2018 100.0 37.40 38.35
ESRX 180119P00105000 P Jan 19, 2018 105.0 42.20 44.15
ESRX 180119P00110000 P Jan 19, 2018 110.0 47.10 48.55
ESRX 180119P00115000 P Jan 19, 2018 115.0 52.50 53.60
ESRX 180119P00120000 P Jan 19, 2018 120.0 57.45 59.15
ESRX 180119P00125000 P Jan 19, 2018 125.0 62.35 63.60
ESRX 180119P00130000 P Jan 19, 2018 130.0 67.50 68.45
ESRX 180216C00032500 C Feb 16, 2018 32.5 29.55 30.80
ESRX 180216C00035000 C Feb 16, 2018 35.0 27.20 28.25
ESRX 180216C00037500 C Feb 16, 2018 37.5 24.75 25.45
ESRX 180216C00040000 C Feb 16, 2018 40.0 22.20 23.15
ESRX 180216C00042500 C Feb 16, 2018 42.5 19.85 20.95
ESRX 180216C00045000 C Feb 16, 2018 45.0 17.35 18.65
ESRX 180216C00047500 C Feb 16, 2018 47.5 15.00 15.50
ESRX 180216C00050000 C Feb 16, 2018 50.0 12.65 13.20
ESRX 180216C00052500 C Feb 16, 2018 52.5 10.50 11.25
ESRX 180216C00055000 C Feb 16, 2018 55.0 8.25 8.60
ESRX 180216C00057500 C Feb 16, 2018 57.5 6.35 6.55
ESRX 180216C00060000 C Feb 16, 2018 60.0 4.55 4.70
ESRX 180216C00062500 C Feb 16, 2018 62.5 2.96 3.20
ESRX 180216C00065000 C Feb 16, 2018 65.0 1.90 2.05
ESRX 180216C00067500 C Feb 16, 2018 67.5 1.13 1.25
ESRX 180216C00070000 C Feb 16, 2018 70.0 0.64 0.73
ESRX 180216C00072500 C Feb 16, 2018 72.5 0.34 0.44
ESRX 180216C00075000 C Feb 16, 2018 75.0 0.19 0.27
ESRX 180216C00080000 C Feb 16, 2018 80.0 0.05 0.13
ESRX 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
ESRX 180216C00090000 C Feb 16, 2018 90.0 0.00 0.08
ESRX 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
ESRX 180216P00032500 P Feb 16, 2018 32.5 0.00 0.08
ESRX 180216P00035000 P Feb 16, 2018 35.0 0.00 0.12
ESRX 180216P00037500 P Feb 16, 2018 37.5 0.05 0.09
ESRX 180216P00040000 P Feb 16, 2018 40.0 0.08 0.14
ESRX 180216P00042500 P Feb 16, 2018 42.5 0.13 0.19
ESRX 180216P00045000 P Feb 16, 2018 45.0 0.19 0.26
ESRX 180216P00047500 P Feb 16, 2018 47.5 0.28 0.36
ESRX 180216P00050000 P Feb 16, 2018 50.0 0.41 0.51
ESRX 180216P00052500 P Feb 16, 2018 52.5 0.61 0.72
ESRX 180216P00055000 P Feb 16, 2018 55.0 0.92 1.04
ESRX 180216P00057500 P Feb 16, 2018 57.5 1.39 1.52
ESRX 180216P00060000 P Feb 16, 2018 60.0 2.06 2.17
ESRX 180216P00062500 P Feb 16, 2018 62.5 3.05 3.25
ESRX 180216P00065000 P Feb 16, 2018 65.0 4.40 4.60
ESRX 180216P00067500 P Feb 16, 2018 67.5 6.10 6.30
ESRX 180216P00070000 P Feb 16, 2018 70.0 8.10 8.45
ESRX 180216P00072500 P Feb 16, 2018 72.5 10.30 10.80
ESRX 180216P00075000 P Feb 16, 2018 75.0 12.40 13.40
ESRX 180216P00080000 P Feb 16, 2018 80.0 17.35 18.70
ESRX 180216P00085000 P Feb 16, 2018 85.0 22.05 23.90
ESRX 180216P00090000 P Feb 16, 2018 90.0 27.30 28.50
ESRX 180216P00095000 P Feb 16, 2018 95.0 30.80 34.70
ESRX 180518C00032500 C May 18, 2018 32.5 28.30 31.85
ESRX 180518C00035000 C May 18, 2018 35.0 25.75 29.50
ESRX 180518C00037500 C May 18, 2018 37.5 23.10 27.00
ESRX 180518C00040000 C May 18, 2018 40.0 20.75 24.60
ESRX 180518C00042500 C May 18, 2018 42.5 18.55 22.35
ESRX 180518C00045000 C May 18, 2018 45.0 16.10 19.85
ESRX 180518C00047500 C May 18, 2018 47.5 14.50 17.10
ESRX 180518C00050000 C May 18, 2018 50.0 12.40 14.90
ESRX 180518C00052500 C May 18, 2018 52.5 11.10 11.65
ESRX 180518C00055000 C May 18, 2018 55.0 9.10 9.60
ESRX 180518C00057500 C May 18, 2018 57.5 7.30 7.95
ESRX 180518C00060000 C May 18, 2018 60.0 5.65 6.10
ESRX 180518C00062500 C May 18, 2018 62.5 4.40 4.65
ESRX 180518C00065000 C May 18, 2018 65.0 3.05 3.45
ESRX 180518C00067500 C May 18, 2018 67.5 2.09 2.53
ESRX 180518C00070000 C May 18, 2018 70.0 1.39 1.81
ESRX 180518C00072500 C May 18, 2018 72.5 0.96 1.29
ESRX 180518C00075000 C May 18, 2018 75.0 0.63 0.91
ESRX 180518C00080000 C May 18, 2018 80.0 0.25 0.47
ESRX 180518C00085000 C May 18, 2018 85.0 0.07 0.28
ESRX 180518P00032500 P May 18, 2018 32.5 0.03 0.25
ESRX 180518P00035000 P May 18, 2018 35.0 0.08 0.32
ESRX 180518P00037500 P May 18, 2018 37.5 0.17 0.39
ESRX 180518P00040000 P May 18, 2018 40.0 0.24 0.47
ESRX 180518P00042500 P May 18, 2018 42.5 0.32 0.56
ESRX 180518P00045000 P May 18, 2018 45.0 0.50 0.69
ESRX 180518P00047500 P May 18, 2018 47.5 0.56 0.88
ESRX 180518P00050000 P May 18, 2018 50.0 0.88 1.15
ESRX 180518P00052500 P May 18, 2018 52.5 1.19 1.46
ESRX 180518P00055000 P May 18, 2018 55.0 1.67 2.00
ESRX 180518P00057500 P May 18, 2018 57.5 2.32 2.66
ESRX 180518P00060000 P May 18, 2018 60.0 3.15 3.40
ESRX 180518P00062500 P May 18, 2018 62.5 4.15 4.45
ESRX 180518P00065000 P May 18, 2018 65.0 5.40 5.75
ESRX 180518P00067500 P May 18, 2018 67.5 7.00 7.50
ESRX 180518P00070000 P May 18, 2018 70.0 8.70 9.25
ESRX 180518P00072500 P May 18, 2018 72.5 10.80 11.25
ESRX 180518P00075000 P May 18, 2018 75.0 12.00 14.60
ESRX 180518P00080000 P May 18, 2018 80.0 15.95 19.65
ESRX 180518P00085000 P May 18, 2018 85.0 20.90 24.85
ESRX 190118C00030000 C Jan 18, 2019 30.0 30.90 35.40
ESRX 190118C00032500 C Jan 18, 2019 32.5 28.50 33.00
ESRX 190118C00035000 C Jan 18, 2019 35.0 26.30 30.60
ESRX 190118C00037500 C Jan 18, 2019 37.5 23.90 28.15
ESRX 190118C00040000 C Jan 18, 2019 40.0 21.75 26.20
ESRX 190118C00042500 C Jan 18, 2019 42.5 20.05 23.90
ESRX 190118C00045000 C Jan 18, 2019 45.0 19.25 20.10
ESRX 190118C00047500 C Jan 18, 2019 47.5 17.30 19.80
ESRX 190118C00050000 C Jan 18, 2019 50.0 15.15 15.85
ESRX 190118C00052500 C Jan 18, 2019 52.5 13.40 14.00
ESRX 190118C00055000 C Jan 18, 2019 55.0 11.60 12.05
ESRX 190118C00057500 C Jan 18, 2019 57.5 10.05 10.35
ESRX 190118C00060000 C Jan 18, 2019 60.0 8.50 8.85
ESRX 190118C00062500 C Jan 18, 2019 62.5 7.10 7.45
ESRX 190118C00065000 C Jan 18, 2019 65.0 5.95 6.30
ESRX 190118C00067500 C Jan 18, 2019 67.5 4.40 5.10
ESRX 190118C00070000 C Jan 18, 2019 70.0 2.95 4.20
ESRX 190118C00072500 C Jan 18, 2019 72.5 2.61 3.35
ESRX 190118C00075000 C Jan 18, 2019 75.0 2.15 2.74
ESRX 190118C00077500 C Jan 18, 2019 77.5 1.65 2.19
ESRX 190118C00080000 C Jan 18, 2019 80.0 1.34 1.77
ESRX 190118C00082500 C Jan 18, 2019 82.5 0.93 1.40
ESRX 190118C00085000 C Jan 18, 2019 85.0 0.82 1.14
ESRX 190118C00090000 C Jan 18, 2019 90.0 0.47 0.85
ESRX 190118C00095000 C Jan 18, 2019 95.0 0.00 0.57
ESRX 190118C00100000 C Jan 18, 2019 100.0 0.00 0.45
ESRX 190118C00105000 C Jan 18, 2019 105.0 0.05 0.34
ESRX 190118C00110000 C Jan 18, 2019 110.0 0.00 0.30
ESRX 190118C00115000 C Jan 18, 2019 115.0 0.00 0.27
ESRX 190118P00030000 P Jan 18, 2019 30.0 0.23 0.52
ESRX 190118P00032500 P Jan 18, 2019 32.5 0.34 0.59
ESRX 190118P00035000 P Jan 18, 2019 35.0 0.46 0.73
ESRX 190118P00037500 P Jan 18, 2019 37.5 0.63 1.06
ESRX 190118P00040000 P Jan 18, 2019 40.0 0.84 1.21
ESRX 190118P00042500 P Jan 18, 2019 42.5 1.09 1.49
ESRX 190118P00045000 P Jan 18, 2019 45.0 1.36 1.75
ESRX 190118P00047500 P Jan 18, 2019 47.5 1.75 2.11
ESRX 190118P00050000 P Jan 18, 2019 50.0 2.21 2.56
ESRX 190118P00052500 P Jan 18, 2019 52.5 2.73 3.20
ESRX 190118P00055000 P Jan 18, 2019 55.0 2.84 3.90
ESRX 190118P00057500 P Jan 18, 2019 57.5 4.10 4.45
ESRX 190118P00060000 P Jan 18, 2019 60.0 5.00 5.45
ESRX 190118P00062500 P Jan 18, 2019 62.5 6.10 6.50
ESRX 190118P00065000 P Jan 18, 2019 65.0 7.30 7.75
ESRX 190118P00067500 P Jan 18, 2019 67.5 8.65 9.10
ESRX 190118P00070000 P Jan 18, 2019 70.0 10.25 10.75
ESRX 190118P00072500 P Jan 18, 2019 72.5 11.30 12.60
ESRX 190118P00075000 P Jan 18, 2019 75.0 14.00 14.55
ESRX 190118P00077500 P Jan 18, 2019 77.5 16.00 16.45
ESRX 190118P00080000 P Jan 18, 2019 80.0 17.45 18.80
ESRX 190118P00082500 P Jan 18, 2019 82.5 18.75 22.00
ESRX 190118P00085000 P Jan 18, 2019 85.0 20.65 25.30
ESRX 190118P00090000 P Jan 18, 2019 90.0 25.50 30.20
ESRX 190118P00095000 P Jan 18, 2019 95.0 30.50 35.10
ESRX 190118P00100000 P Jan 18, 2019 100.0 35.50 40.20
ESRX 190118P00105000 P Jan 18, 2019 105.0 40.50 45.20
ESRX 190118P00110000 P Jan 18, 2019 110.0 45.50 50.20
ESRX 190118P00115000 P Jan 18, 2019 115.0 50.50 55.20
ESRX 200117C00030000 C Jan 17, 2020 30.0 31.70 36.20
ESRX 200117C00032500 C Jan 17, 2020 32.5 29.50 34.40
ESRX 200117C00035000 C Jan 17, 2020 35.0 27.50 31.80
ESRX 200117C00037500 C Jan 17, 2020 37.5 25.50 30.00
ESRX 200117C00040000 C Jan 17, 2020 40.0 23.35 27.80
ESRX 200117C00042500 C Jan 17, 2020 42.5 22.00 24.90
ESRX 200117C00045000 C Jan 17, 2020 45.0 20.05 23.30
ESRX 200117C00047500 C Jan 17, 2020 47.5 18.45 20.75
ESRX 200117C00050000 C Jan 17, 2020 50.0 16.55 19.30
ESRX 200117C00052500 C Jan 17, 2020 52.5 14.80 17.30
ESRX 200117C00055000 C Jan 17, 2020 55.0 13.20 15.75
ESRX 200117C00057500 C Jan 17, 2020 57.5 12.20 14.20
ESRX 200117C00060000 C Jan 17, 2020 60.0 10.80 12.75
ESRX 200117C00062500 C Jan 17, 2020 62.5 9.60 10.90
ESRX 200117C00065000 C Jan 17, 2020 65.0 8.30 9.50
ESRX 200117C00067500 C Jan 17, 2020 67.5 7.15 8.30
ESRX 200117C00070000 C Jan 17, 2020 70.0 6.15 7.35
ESRX 200117C00075000 C Jan 17, 2020 75.0 4.60 5.50
ESRX 200117C00080000 C Jan 17, 2020 80.0 2.58 4.30
ESRX 200117C00085000 C Jan 17, 2020 85.0 1.90 3.20
ESRX 200117C00090000 C Jan 17, 2020 90.0 1.20 2.49
ESRX 200117P00030000 P Jan 17, 2020 30.0 0.13 0.85
ESRX 200117P00032500 P Jan 17, 2020 32.5 0.23 1.50
ESRX 200117P00035000 P Jan 17, 2020 35.0 0.49 1.79
ESRX 200117P00037500 P Jan 17, 2020 37.5 0.85 2.11
ESRX 200117P00040000 P Jan 17, 2020 40.0 1.20 2.40
ESRX 200117P00042500 P Jan 17, 2020 42.5 1.50 2.74
ESRX 200117P00045000 P Jan 17, 2020 45.0 2.04 3.00
ESRX 200117P00047500 P Jan 17, 2020 47.5 2.31 3.55
ESRX 200117P00050000 P Jan 17, 2020 50.0 2.91 4.10
ESRX 200117P00052500 P Jan 17, 2020 52.5 3.90 4.75
ESRX 200117P00055000 P Jan 17, 2020 55.0 4.70 5.55
ESRX 200117P00057500 P Jan 17, 2020 57.5 5.50 6.60
ESRX 200117P00060000 P Jan 17, 2020 60.0 6.60 7.50
ESRX 200117P00062500 P Jan 17, 2020 62.5 7.55 8.60
ESRX 200117P00065000 P Jan 17, 2020 65.0 8.80 9.85
ESRX 200117P00067500 P Jan 17, 2020 67.5 10.05 11.35
ESRX 200117P00070000 P Jan 17, 2020 70.0 11.55 12.80
ESRX 200117P00075000 P Jan 17, 2020 75.0 14.90 16.00
ESRX 200117P00080000 P Jan 17, 2020 80.0 18.05 20.35
ESRX 200117P00085000 P Jan 17, 2020 85.0 22.60 24.15
ESRX 200117P00090000 P Jan 17, 2020 90.0 25.50 30.10
OPRA data is delayed 15 minutes.