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 (2017-03-17)Premium Content

Express Scripts Holding Company (ESRX)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170324C00045000 C 03/24/17 45.0 16.95 21.30
ESRX 170324C00050000 C 03/24/17 50.0 11.60 16.40
ESRX 170324C00052500 C 03/24/17 52.5 9.15 13.90
ESRX 170324C00055000 C 03/24/17 55.0 6.60 11.25
ESRX 170324C00055500 C 03/24/17 55.5 6.25 11.00
ESRX 170324C00056000 C 03/24/17 56.0 5.70 10.35
ESRX 170324C00056500 C 03/24/17 56.5 5.10 9.40
ESRX 170324C00057000 C 03/24/17 57.0 5.50 7.75
ESRX 170324C00057500 C 03/24/17 57.5 4.45 8.20
ESRX 170324C00058000 C 03/24/17 58.0 4.55 7.30
ESRX 170324C00058500 C 03/24/17 58.5 4.05 6.35
ESRX 170324C00059000 C 03/24/17 59.0 3.70 6.50
ESRX 170324C00059500 C 03/24/17 59.5 3.20 5.25
ESRX 170324C00060000 C 03/24/17 60.0 2.67 4.80
ESRX 170324C00060500 C 03/24/17 60.5 1.94 5.00
ESRX 170324C00061000 C 03/24/17 61.0 1.11 5.45
ESRX 170324C00061500 C 03/24/17 61.5 2.27 2.86
ESRX 170324C00062000 C 03/24/17 62.0 2.04 2.17
ESRX 170324C00062500 C 03/24/17 62.5 1.61 1.73
ESRX 170324C00063000 C 03/24/17 63.0 1.19 1.30
ESRX 170324C00063500 C 03/24/17 63.5 0.81 0.91
ESRX 170324C00064000 C 03/24/17 64.0 0.51 0.59
ESRX 170324C00064500 C 03/24/17 64.5 0.29 0.35
ESRX 170324C00065000 C 03/24/17 65.0 0.16 0.25
ESRX 170324C00065500 C 03/24/17 65.5 0.08 0.11
ESRX 170324C00066000 C 03/24/17 66.0 0.01 0.07
ESRX 170324C00066500 C 03/24/17 66.5 0.00 0.25
ESRX 170324C00067000 C 03/24/17 67.0 0.00 0.25
ESRX 170324C00067500 C 03/24/17 67.5 0.00 0.25
ESRX 170324C00068000 C 03/24/17 68.0 0.00 0.30
ESRX 170324C00068500 C 03/24/17 68.5 0.00 0.21
ESRX 170324C00069000 C 03/24/17 69.0 0.00 0.13
ESRX 170324C00069500 C 03/24/17 69.5 0.00 0.15
ESRX 170324C00070000 C 03/24/17 70.0 0.00 0.17
ESRX 170324C00070500 C 03/24/17 70.5 0.00 0.25
ESRX 170324C00071000 C 03/24/17 71.0 0.00 0.17
ESRX 170324C00071500 C 03/24/17 71.5 0.00 0.25
ESRX 170324C00072000 C 03/24/17 72.0 0.00 0.14
ESRX 170324C00072500 C 03/24/17 72.5 0.00 0.27
ESRX 170324C00073000 C 03/24/17 73.0 0.00 0.48
ESRX 170324C00073500 C 03/24/17 73.5 0.00 0.48
ESRX 170324C00074000 C 03/24/17 74.0 0.00 0.49
ESRX 170324C00074500 C 03/24/17 74.5 0.00 0.49
ESRX 170324C00075000 C 03/24/17 75.0 0.00 0.22
ESRX 170324C00075500 C 03/24/17 75.5 0.00 0.47
ESRX 170324C00076000 C 03/24/17 76.0 0.00 0.47
ESRX 170324C00076500 C 03/24/17 76.5 0.00 0.49
ESRX 170324C00077000 C 03/24/17 77.0 0.00 0.47
ESRX 170324C00077500 C 03/24/17 77.5 0.00 0.87
ESRX 170324C00078500 C 03/24/17 78.5 0.00 0.48
ESRX 170324C00079000 C 03/24/17 79.0 0.00 0.48
ESRX 170324C00080000 C 03/24/17 80.0 0.00 0.49
ESRX 170324C00082500 C 03/24/17 82.5 0.00 0.45
ESRX 170324P00045000 P 03/24/17 45.0 0.00 0.49
ESRX 170324P00050000 P 03/24/17 50.0 0.00 0.46
ESRX 170324P00052500 P 03/24/17 52.5 0.00 1.48
ESRX 170324P00055000 P 03/24/17 55.0 0.00 0.93
ESRX 170324P00055500 P 03/24/17 55.5 0.00 1.53
ESRX 170324P00056000 P 03/24/17 56.0 0.00 1.28
ESRX 170324P00056500 P 03/24/17 56.5 0.00 0.23
ESRX 170324P00057000 P 03/24/17 57.0 0.00 0.24
ESRX 170324P00057500 P 03/24/17 57.5 0.00 0.19
ESRX 170324P00058000 P 03/24/17 58.0 0.00 0.25
ESRX 170324P00058500 P 03/24/17 58.5 0.00 0.25
ESRX 170324P00059000 P 03/24/17 59.0 0.01 0.25
ESRX 170324P00059500 P 03/24/17 59.5 0.01 0.25
ESRX 170324P00060000 P 03/24/17 60.0 0.02 0.05
ESRX 170324P00060500 P 03/24/17 60.5 0.03 0.06
ESRX 170324P00061000 P 03/24/17 61.0 0.04 0.09
ESRX 170324P00061500 P 03/24/17 61.5 0.07 0.15
ESRX 170324P00062000 P 03/24/17 62.0 0.10 0.16
ESRX 170324P00062500 P 03/24/17 62.5 0.15 0.20
ESRX 170324P00063000 P 03/24/17 63.0 0.23 0.27
ESRX 170324P00063500 P 03/24/17 63.5 0.34 0.40
ESRX 170324P00064000 P 03/24/17 64.0 0.52 0.59
ESRX 170324P00064500 P 03/24/17 64.5 0.79 0.88
ESRX 170324P00065000 P 03/24/17 65.0 1.14 1.24
ESRX 170324P00065500 P 03/24/17 65.5 1.54 1.65
ESRX 170324P00066000 P 03/24/17 66.0 0.93 3.10
ESRX 170324P00066500 P 03/24/17 66.5 0.43 4.80
ESRX 170324P00067000 P 03/24/17 67.0 2.96 3.10
ESRX 170324P00067500 P 03/24/17 67.5 1.91 4.95
ESRX 170324P00068000 P 03/24/17 68.0 2.50 5.90
ESRX 170324P00068500 P 03/24/17 68.5 2.91 6.40
ESRX 170324P00069000 P 03/24/17 69.0 3.45 6.15
ESRX 170324P00069500 P 03/24/17 69.5 3.85 6.85
ESRX 170324P00070000 P 03/24/17 70.0 4.15 7.50
ESRX 170324P00070500 P 03/24/17 70.5 4.90 8.05
ESRX 170324P00071000 P 03/24/17 71.0 5.20 8.10
ESRX 170324P00071500 P 03/24/17 71.5 5.25 9.95
ESRX 170324P00072000 P 03/24/17 72.0 6.20 9.05
ESRX 170324P00072500 P 03/24/17 72.5 6.90 10.50
ESRX 170324P00073000 P 03/24/17 73.0 7.00 10.30
ESRX 170324P00073500 P 03/24/17 73.5 7.25 11.70
ESRX 170324P00074000 P 03/24/17 74.0 7.75 12.40
ESRX 170324P00074500 P 03/24/17 74.5 8.25 12.95
ESRX 170324P00075000 P 03/24/17 75.0 8.70 13.20
ESRX 170324P00075500 P 03/24/17 75.5 9.15 13.60
ESRX 170324P00076000 P 03/24/17 76.0 9.75 14.35
ESRX 170324P00076500 P 03/24/17 76.5 10.30 14.95
ESRX 170324P00077000 P 03/24/17 77.0 10.80 15.40
ESRX 170324P00077500 P 03/24/17 77.5 11.30 15.90
ESRX 170324P00078500 P 03/24/17 78.5 12.15 16.55
ESRX 170324P00079000 P 03/24/17 79.0 12.75 17.35
ESRX 170324P00080000 P 03/24/17 80.0 13.75 18.35
ESRX 170324P00082500 P 03/24/17 82.5 16.30 20.95
ESRX 170331C00050000 C 03/31/17 50.0 12.90 15.75
ESRX 170331C00055000 C 03/31/17 55.0 7.05 10.75
ESRX 170331C00055500 C 03/31/17 55.5 7.05 9.90
ESRX 170331C00056000 C 03/31/17 56.0 6.65 9.35
ESRX 170331C00056500 C 03/31/17 56.5 6.70 8.95
ESRX 170331C00057000 C 03/31/17 57.0 6.30 8.40
ESRX 170331C00057500 C 03/31/17 57.5 6.10 7.05
ESRX 170331C00058000 C 03/31/17 58.0 5.60 7.45
ESRX 170331C00058500 C 03/31/17 58.5 4.05 6.35
ESRX 170331C00059000 C 03/31/17 59.0 4.65 5.50
ESRX 170331C00059500 C 03/31/17 59.5 2.98 5.30
ESRX 170331C00060000 C 03/31/17 60.0 4.10 4.30
ESRX 170331C00060500 C 03/31/17 60.5 3.65 3.80
ESRX 170331C00061000 C 03/31/17 61.0 3.20 3.35
ESRX 170331C00061500 C 03/31/17 61.5 2.79 2.90
ESRX 170331C00062000 C 03/31/17 62.0 2.38 2.49
ESRX 170331C00062500 C 03/31/17 62.5 1.99 2.09
ESRX 170331C00063000 C 03/31/17 63.0 1.62 1.72
ESRX 170331C00063500 C 03/31/17 63.5 1.29 1.39
ESRX 170331C00064000 C 03/31/17 64.0 1.00 1.08
ESRX 170331C00064500 C 03/31/17 64.5 0.75 0.83
ESRX 170331C00065000 C 03/31/17 65.0 0.56 0.62
ESRX 170331C00065500 C 03/31/17 65.5 0.40 0.45
ESRX 170331C00066000 C 03/31/17 66.0 0.28 0.33
ESRX 170331C00066500 C 03/31/17 66.5 0.18 0.25
ESRX 170331C00067000 C 03/31/17 67.0 0.11 0.24
ESRX 170331C00067500 C 03/31/17 67.5 0.07 0.22
ESRX 170331C00068000 C 03/31/17 68.0 0.05 0.15
ESRX 170331C00068500 C 03/31/17 68.5 0.03 0.10
ESRX 170331C00069000 C 03/31/17 69.0 0.01 0.25
ESRX 170331C00069500 C 03/31/17 69.5 0.00 0.23
ESRX 170331C00070000 C 03/31/17 70.0 0.00 0.18
ESRX 170331C00070500 C 03/31/17 70.5 0.00 0.14
ESRX 170331C00071000 C 03/31/17 71.0 0.00 0.16
ESRX 170331C00071500 C 03/31/17 71.5 0.00 0.16
ESRX 170331C00072000 C 03/31/17 72.0 0.00 0.15
ESRX 170331C00072500 C 03/31/17 72.5 0.00 0.27
ESRX 170331C00073000 C 03/31/17 73.0 0.00 0.50
ESRX 170331C00073500 C 03/31/17 73.5 0.00 0.49
ESRX 170331C00074000 C 03/31/17 74.0 0.00 0.47
ESRX 170331C00074500 C 03/31/17 74.5 0.00 0.49
ESRX 170331C00075000 C 03/31/17 75.0 0.00 0.22
ESRX 170331C00075500 C 03/31/17 75.5 0.00 0.49
ESRX 170331C00076000 C 03/31/17 76.0 0.00 0.48
ESRX 170331C00077000 C 03/31/17 77.0 0.00 0.47
ESRX 170331C00078000 C 03/31/17 78.0 0.00 0.46
ESRX 170331C00079000 C 03/31/17 79.0 0.00 0.49
ESRX 170331C00080000 C 03/31/17 80.0 0.00 0.47
ESRX 170331P00050000 P 03/31/17 50.0 0.00 0.05
ESRX 170331P00055000 P 03/31/17 55.0 0.03 0.25
ESRX 170331P00055500 P 03/31/17 55.5 0.04 0.15
ESRX 170331P00056000 P 03/31/17 56.0 0.05 0.14
ESRX 170331P00056500 P 03/31/17 56.5 0.06 0.15
ESRX 170331P00057000 P 03/31/17 57.0 0.06 0.13
ESRX 170331P00057500 P 03/31/17 57.5 0.08 0.13
ESRX 170331P00058000 P 03/31/17 58.0 0.09 0.14
ESRX 170331P00058500 P 03/31/17 58.5 0.10 0.16
ESRX 170331P00059000 P 03/31/17 59.0 0.12 0.18
ESRX 170331P00059500 P 03/31/17 59.5 0.15 0.20
ESRX 170331P00060000 P 03/31/17 60.0 0.18 0.23
ESRX 170331P00060500 P 03/31/17 60.5 0.22 0.26
ESRX 170331P00061000 P 03/31/17 61.0 0.27 0.32
ESRX 170331P00061500 P 03/31/17 61.5 0.33 0.38
ESRX 170331P00062000 P 03/31/17 62.0 0.42 0.47
ESRX 170331P00062500 P 03/31/17 62.5 0.52 0.57
ESRX 170331P00063000 P 03/31/17 63.0 0.64 0.70
ESRX 170331P00063500 P 03/31/17 63.5 0.80 0.87
ESRX 170331P00064000 P 03/31/17 64.0 1.00 1.08
ESRX 170331P00064500 P 03/31/17 64.5 1.25 1.34
ESRX 170331P00065000 P 03/31/17 65.0 1.53 1.64
ESRX 170331P00065500 P 03/31/17 65.5 1.87 1.98
ESRX 170331P00066000 P 03/31/17 66.0 2.25 2.36
ESRX 170331P00066500 P 03/31/17 66.5 2.65 2.76
ESRX 170331P00067000 P 03/31/17 67.0 3.05 3.20
ESRX 170331P00067500 P 03/31/17 67.5 2.49 3.95
ESRX 170331P00068000 P 03/31/17 68.0 2.94 5.05
ESRX 170331P00068500 P 03/31/17 68.5 3.70 5.35
ESRX 170331P00069000 P 03/31/17 69.0 3.25 6.60
ESRX 170331P00069500 P 03/31/17 69.5 4.35 6.80
ESRX 170331P00070000 P 03/31/17 70.0 4.90 7.00
ESRX 170331P00070500 P 03/31/17 70.5 5.55 8.55
ESRX 170331P00071000 P 03/31/17 71.0 5.90 8.15
ESRX 170331P00071500 P 03/31/17 71.5 5.15 9.65
ESRX 170331P00072000 P 03/31/17 72.0 5.75 10.40
ESRX 170331P00072500 P 03/31/17 72.5 6.25 10.95
ESRX 170331P00073000 P 03/31/17 73.0 6.70 11.25
ESRX 170331P00073500 P 03/31/17 73.5 7.15 11.70
ESRX 170331P00074000 P 03/31/17 74.0 7.75 12.35
ESRX 170331P00074500 P 03/31/17 74.5 8.15 12.65
ESRX 170331P00075000 P 03/31/17 75.0 8.70 13.40
ESRX 170331P00075500 P 03/31/17 75.5 9.25 14.00
ESRX 170331P00076000 P 03/31/17 76.0 9.75 14.40
ESRX 170331P00077000 P 03/31/17 77.0 10.70 15.40
ESRX 170331P00078000 P 03/31/17 78.0 11.75 16.40
ESRX 170331P00079000 P 03/31/17 79.0 12.75 17.40
ESRX 170331P00080000 P 03/31/17 80.0 13.60 18.15
ESRX 170407C00055000 C 04/07/17 55.0 7.55 10.85
ESRX 170407C00057500 C 04/07/17 57.5 5.55 7.95
ESRX 170407C00059000 C 04/07/17 59.0 5.20 5.35
ESRX 170407C00060000 C 04/07/17 60.0 4.30 4.45
ESRX 170407C00061000 C 04/07/17 61.0 3.45 3.60
ESRX 170407C00061500 C 04/07/17 61.5 3.00 3.15
ESRX 170407C00062500 C 04/07/17 62.5 2.27 2.38
ESRX 170407C00063500 C 04/07/17 63.5 1.60 1.69
ESRX 170407C00064000 C 04/07/17 64.0 1.31 1.40
ESRX 170407C00064500 C 04/07/17 64.5 1.06 1.14
ESRX 170407C00065000 C 04/07/17 65.0 0.84 0.91
ESRX 170407C00065500 C 04/07/17 65.5 0.66 0.72
ESRX 170407C00066000 C 04/07/17 66.0 0.50 0.56
ESRX 170407C00066500 C 04/07/17 66.5 0.38 0.43
ESRX 170407C00067000 C 04/07/17 67.0 0.27 0.33
ESRX 170407C00067500 C 04/07/17 67.5 0.21 0.25
ESRX 170407C00068000 C 04/07/17 68.0 0.14 0.25
ESRX 170407C00068500 C 04/07/17 68.5 0.08 0.24
ESRX 170407C00069000 C 04/07/17 69.0 0.06 0.17
ESRX 170407C00069500 C 04/07/17 69.5 0.04 0.15
ESRX 170407C00070000 C 04/07/17 70.0 0.01 0.14
ESRX 170407C00070500 C 04/07/17 70.5 0.00 0.25
ESRX 170407C00071000 C 04/07/17 71.0 0.00 0.23
ESRX 170407C00071500 C 04/07/17 71.5 0.00 0.16
ESRX 170407C00072000 C 04/07/17 72.0 0.00 0.15
ESRX 170407C00072500 C 04/07/17 72.5 0.00 0.28
ESRX 170407C00073000 C 04/07/17 73.0 0.00 0.48
ESRX 170407C00073500 C 04/07/17 73.5 0.00 0.48
ESRX 170407C00074000 C 04/07/17 74.0 0.00 0.49
ESRX 170407C00074500 C 04/07/17 74.5 0.00 0.47
ESRX 170407C00075000 C 04/07/17 75.0 0.00 0.15
ESRX 170407C00075500 C 04/07/17 75.5 0.00 0.48
ESRX 170407C00076000 C 04/07/17 76.0 0.00 0.49
ESRX 170407C00076500 C 04/07/17 76.5 0.00 0.48
ESRX 170407C00077000 C 04/07/17 77.0 0.00 0.48
ESRX 170407C00077500 C 04/07/17 77.5 0.00 0.07
ESRX 170407C00078500 C 04/07/17 78.5 0.00 0.49
ESRX 170407C00079000 C 04/07/17 79.0 0.00 0.49
ESRX 170407C00080000 C 04/07/17 80.0 0.00 0.48
ESRX 170407C00082500 C 04/07/17 82.5 0.00 0.47
ESRX 170407P00055000 P 04/07/17 55.0 0.08 0.24
ESRX 170407P00057500 P 04/07/17 57.5 0.16 0.21
ESRX 170407P00059000 P 04/07/17 59.0 0.24 0.28
ESRX 170407P00060000 P 04/07/17 60.0 0.33 0.37
ESRX 170407P00061000 P 04/07/17 61.0 0.47 0.51
ESRX 170407P00061500 P 04/07/17 61.5 0.55 0.61
ESRX 170407P00062500 P 04/07/17 62.5 0.78 0.85
ESRX 170407P00063500 P 04/07/17 63.5 1.10 1.18
ESRX 170407P00064000 P 04/07/17 64.0 1.31 1.39
ESRX 170407P00064500 P 04/07/17 64.5 1.55 1.64
ESRX 170407P00065000 P 04/07/17 65.0 1.82 1.92
ESRX 170407P00065500 P 04/07/17 65.5 2.13 2.23
ESRX 170407P00066000 P 04/07/17 66.0 2.46 2.57
ESRX 170407P00066500 P 04/07/17 66.5 2.84 2.96
ESRX 170407P00067000 P 04/07/17 67.0 3.20 3.35
ESRX 170407P00067500 P 04/07/17 67.5 3.65 3.80
ESRX 170407P00068000 P 04/07/17 68.0 4.05 4.25
ESRX 170407P00068500 P 04/07/17 68.5 3.15 5.95
ESRX 170407P00069000 P 04/07/17 69.0 3.70 6.45
ESRX 170407P00069500 P 04/07/17 69.5 3.50 6.80
ESRX 170407P00070000 P 04/07/17 70.0 4.05 6.80
ESRX 170407P00070500 P 04/07/17 70.5 5.25 8.30
ESRX 170407P00071000 P 04/07/17 71.0 4.90 8.60
ESRX 170407P00071500 P 04/07/17 71.5 5.50 9.55
ESRX 170407P00072000 P 04/07/17 72.0 6.40 9.60
ESRX 170407P00072500 P 04/07/17 72.5 6.45 10.50
ESRX 170407P00073000 P 04/07/17 73.0 6.85 11.40
ESRX 170407P00073500 P 04/07/17 73.5 7.45 11.80
ESRX 170407P00074000 P 04/07/17 74.0 7.85 12.40
ESRX 170407P00074500 P 04/07/17 74.5 8.35 12.90
ESRX 170407P00075000 P 04/07/17 75.0 8.80 13.40
ESRX 170407P00075500 P 04/07/17 75.5 9.35 13.90
ESRX 170407P00076000 P 04/07/17 76.0 9.80 14.40
ESRX 170407P00076500 P 04/07/17 76.5 10.40 14.95
ESRX 170407P00077000 P 04/07/17 77.0 10.95 15.40
ESRX 170407P00077500 P 04/07/17 77.5 11.30 15.95
ESRX 170407P00078500 P 04/07/17 78.5 12.25 16.90
ESRX 170407P00079000 P 04/07/17 79.0 12.80 17.40
ESRX 170407P00080000 P 04/07/17 80.0 13.80 18.40
ESRX 170407P00082500 P 04/07/17 82.5 16.30 20.90
ESRX 170413C00055000 C 04/13/17 55.0 8.10 10.80
ESRX 170413C00057500 C 04/13/17 57.5 5.95 9.20
ESRX 170413C00059000 C 04/13/17 59.0 5.30 5.45
ESRX 170413C00060000 C 04/13/17 60.0 4.40 4.55
ESRX 170413C00061500 C 04/13/17 61.5 3.20 3.35
ESRX 170413C00062000 C 04/13/17 62.0 2.81 2.93
ESRX 170413C00063000 C 04/13/17 63.0 2.11 2.21
ESRX 170413C00063500 C 04/13/17 63.5 1.80 1.89
ESRX 170413C00064000 C 04/13/17 64.0 1.51 1.60
ESRX 170413C00064500 C 04/13/17 64.5 1.26 1.34
ESRX 170413C00065000 C 04/13/17 65.0 1.03 1.11
ESRX 170413C00065500 C 04/13/17 65.5 0.84 0.90
ESRX 170413C00066000 C 04/13/17 66.0 0.67 0.73
ESRX 170413C00066500 C 04/13/17 66.5 0.52 0.59
ESRX 170413C00067000 C 04/13/17 67.0 0.40 0.46
ESRX 170413C00067500 C 04/13/17 67.5 0.30 0.36
ESRX 170413C00068000 C 04/13/17 68.0 0.23 0.28
ESRX 170413C00068500 C 04/13/17 68.5 0.18 0.25
ESRX 170413C00069000 C 04/13/17 69.0 0.14 0.25
ESRX 170413C00069500 C 04/13/17 69.5 0.09 0.20
ESRX 170413C00070000 C 04/13/17 70.0 0.07 0.16
ESRX 170413C00070500 C 04/13/17 70.5 0.05 0.14
ESRX 170413C00071000 C 04/13/17 71.0 0.03 0.11
ESRX 170413C00071500 C 04/13/17 71.5 0.00 0.25
ESRX 170413C00072000 C 04/13/17 72.0 0.00 0.24
ESRX 170413C00072500 C 04/13/17 72.5 0.00 0.25
ESRX 170413C00073000 C 04/13/17 73.0 0.00 0.49
ESRX 170413C00073500 C 04/13/17 73.5 0.00 0.48
ESRX 170413C00074000 C 04/13/17 74.0 0.00 0.49
ESRX 170413C00074500 C 04/13/17 74.5 0.00 0.49
ESRX 170413C00075000 C 04/13/17 75.0 0.00 0.15
ESRX 170413C00075500 C 04/13/17 75.5 0.00 0.49
ESRX 170413C00076000 C 04/13/17 76.0 0.00 0.46
ESRX 170413C00076500 C 04/13/17 76.5 0.00 0.47
ESRX 170413C00077000 C 04/13/17 77.0 0.00 0.49
ESRX 170413C00077500 C 04/13/17 77.5 0.00 0.07
ESRX 170413C00078000 C 04/13/17 78.0 0.00 0.47
ESRX 170413C00078500 C 04/13/17 78.5 0.00 0.47
ESRX 170413C00079000 C 04/13/17 79.0 0.00 0.50
ESRX 170413C00080000 C 04/13/17 80.0 0.00 0.47
ESRX 170413C00082500 C 04/13/17 82.5 0.00 0.50
ESRX 170413P00055000 P 04/13/17 55.0 0.13 0.23
ESRX 170413P00057500 P 04/13/17 57.5 0.23 0.27
ESRX 170413P00059000 P 04/13/17 59.0 0.34 0.38
ESRX 170413P00060000 P 04/13/17 60.0 0.45 0.49
ESRX 170413P00061500 P 04/13/17 61.5 0.71 0.77
ESRX 170413P00062000 P 04/13/17 62.0 0.82 0.89
ESRX 170413P00063000 P 04/13/17 63.0 1.11 1.18
ESRX 170413P00063500 P 04/13/17 63.5 1.29 1.36
ESRX 170413P00064000 P 04/13/17 64.0 1.50 1.58
ESRX 170413P00064500 P 04/13/17 64.5 1.73 1.82
ESRX 170413P00065000 P 04/13/17 65.0 2.00 2.10
ESRX 170413P00065500 P 04/13/17 65.5 2.29 2.40
ESRX 170413P00066000 P 04/13/17 66.0 2.62 2.74
ESRX 170413P00066500 P 04/13/17 66.5 2.99 3.10
ESRX 170413P00067000 P 04/13/17 67.0 3.35 3.50
ESRX 170413P00067500 P 04/13/17 67.5 3.75 3.90
ESRX 170413P00068000 P 04/13/17 68.0 4.15 4.30
ESRX 170413P00068500 P 04/13/17 68.5 4.60 4.75
ESRX 170413P00069000 P 04/13/17 69.0 3.60 6.25
ESRX 170413P00069500 P 04/13/17 69.5 4.15 6.85
ESRX 170413P00070000 P 04/13/17 70.0 4.35 7.35
ESRX 170413P00070500 P 04/13/17 70.5 4.70 8.15
ESRX 170413P00071000 P 04/13/17 71.0 5.75 7.85
ESRX 170413P00071500 P 04/13/17 71.5 5.90 9.50
ESRX 170413P00072000 P 04/13/17 72.0 6.55 10.40
ESRX 170413P00072500 P 04/13/17 72.5 7.50 10.40
ESRX 170413P00073000 P 04/13/17 73.0 7.15 10.40
ESRX 170413P00073500 P 04/13/17 73.5 7.80 11.45
ESRX 170413P00074000 P 04/13/17 74.0 7.80 12.40
ESRX 170413P00074500 P 04/13/17 74.5 8.35 12.80
ESRX 170413P00075000 P 04/13/17 75.0 8.75 13.35
ESRX 170413P00075500 P 04/13/17 75.5 9.35 13.95
ESRX 170413P00076000 P 04/13/17 76.0 9.75 14.40
ESRX 170413P00076500 P 04/13/17 76.5 10.25 14.90
ESRX 170413P00077000 P 04/13/17 77.0 10.85 15.40
ESRX 170413P00077500 P 04/13/17 77.5 11.45 15.85
ESRX 170413P00078000 P 04/13/17 78.0 11.90 16.30
ESRX 170413P00078500 P 04/13/17 78.5 12.35 16.80
ESRX 170413P00079000 P 04/13/17 79.0 12.95 17.40
ESRX 170413P00080000 P 04/13/17 80.0 13.85 18.30
ESRX 170413P00082500 P 04/13/17 82.5 16.35 20.90
ESRX 170421C00035000 C 04/21/17 35.0 26.80 31.25
ESRX 170421C00037500 C 04/21/17 37.5 24.20 28.90
ESRX 170421C00040000 C 04/21/17 40.0 22.00 26.50
ESRX 170421C00042500 C 04/21/17 42.5 19.30 23.95
ESRX 170421C00045000 C 04/21/17 45.0 17.25 20.60
ESRX 170421C00047500 C 04/21/17 47.5 15.85 17.45
ESRX 170421C00050000 C 04/21/17 50.0 13.35 16.60
ESRX 170421C00055000 C 04/21/17 55.0 8.60 9.65
ESRX 170421C00057500 C 04/21/17 57.5 6.80 6.95
ESRX 170421C00059000 C 04/21/17 59.0 5.45 5.60
ESRX 170421C00060000 C 04/21/17 60.0 4.55 4.70
ESRX 170421C00061000 C 04/21/17 61.0 3.75 3.90
ESRX 170421C00061500 C 04/21/17 61.5 3.35 3.50
ESRX 170421C00062000 C 04/21/17 62.0 3.00 3.15
ESRX 170421C00062500 C 04/21/17 62.5 2.65 2.76
ESRX 170421C00063000 C 04/21/17 63.0 2.33 2.42
ESRX 170421C00063500 C 04/21/17 63.5 2.01 2.11
ESRX 170421C00064000 C 04/21/17 64.0 1.73 1.81
ESRX 170421C00064500 C 04/21/17 64.5 1.46 1.55
ESRX 170421C00065000 C 04/21/17 65.0 1.23 1.31
ESRX 170421C00065500 C 04/21/17 65.5 1.03 1.10
ESRX 170421C00066000 C 04/21/17 66.0 0.85 0.92
ESRX 170421C00066500 C 04/21/17 66.5 0.69 0.76
ESRX 170421C00067000 C 04/21/17 67.0 0.56 0.62
ESRX 170421C00067500 C 04/21/17 67.5 0.44 0.51
ESRX 170421C00068000 C 04/21/17 68.0 0.35 0.41
ESRX 170421C00068500 C 04/21/17 68.5 0.27 0.33
ESRX 170421C00069000 C 04/21/17 69.0 0.20 0.26
ESRX 170421C00069500 C 04/21/17 69.5 0.15 0.22
ESRX 170421C00070000 C 04/21/17 70.0 0.11 0.16
ESRX 170421C00070500 C 04/21/17 70.5 0.08 0.17
ESRX 170421C00071000 C 04/21/17 71.0 0.06 0.11
ESRX 170421C00071500 C 04/21/17 71.5 0.04 0.08
ESRX 170421C00072000 C 04/21/17 72.0 0.03 0.07
ESRX 170421C00072500 C 04/21/17 72.5 0.01 0.25
ESRX 170421C00073000 C 04/21/17 73.0 0.00 0.08
ESRX 170421C00073500 C 04/21/17 73.5 0.00 0.07
ESRX 170421C00074000 C 04/21/17 74.0 0.00 0.07
ESRX 170421C00075000 C 04/21/17 75.0 0.00 0.06
ESRX 170421C00076000 C 04/21/17 76.0 0.00 0.06
ESRX 170421C00077000 C 04/21/17 77.0 0.00 0.06
ESRX 170421C00077500 C 04/21/17 77.5 0.00 0.06
ESRX 170421C00080000 C 04/21/17 80.0 0.00 0.06
ESRX 170421C00085000 C 04/21/17 85.0 0.00 0.05
ESRX 170421C00090000 C 04/21/17 90.0 0.00 0.06
ESRX 170421C00095000 C 04/21/17 95.0 0.00 0.06
ESRX 170421C00100000 C 04/21/17 100.0 0.00 0.06
ESRX 170421P00035000 P 04/21/17 35.0 0.00 0.06
ESRX 170421P00037500 P 04/21/17 37.5 0.00 0.06
ESRX 170421P00040000 P 04/21/17 40.0 0.00 0.05
ESRX 170421P00042500 P 04/21/17 42.5 0.00 0.08
ESRX 170421P00045000 P 04/21/17 45.0 0.01 0.09
ESRX 170421P00047500 P 04/21/17 47.5 0.04 0.09
ESRX 170421P00050000 P 04/21/17 50.0 0.07 0.16
ESRX 170421P00055000 P 04/21/17 55.0 0.18 0.24
ESRX 170421P00057500 P 04/21/17 57.5 0.31 0.36
ESRX 170421P00059000 P 04/21/17 59.0 0.45 0.50
ESRX 170421P00060000 P 04/21/17 60.0 0.59 0.65
ESRX 170421P00061000 P 04/21/17 61.0 0.77 0.83
ESRX 170421P00061500 P 04/21/17 61.5 0.88 0.94
ESRX 170421P00062000 P 04/21/17 62.0 1.00 1.07
ESRX 170421P00062500 P 04/21/17 62.5 1.14 1.20
ESRX 170421P00063000 P 04/21/17 63.0 1.30 1.38
ESRX 170421P00063500 P 04/21/17 63.5 1.49 1.57
ESRX 170421P00064000 P 04/21/17 64.0 1.70 1.78
ESRX 170421P00064500 P 04/21/17 64.5 1.93 2.02
ESRX 170421P00065000 P 04/21/17 65.0 2.19 2.29
ESRX 170421P00065500 P 04/21/17 65.5 2.49 2.59
ESRX 170421P00066000 P 04/21/17 66.0 2.80 2.90
ESRX 170421P00066500 P 04/21/17 66.5 3.10 3.25
ESRX 170421P00067000 P 04/21/17 67.0 3.50 3.65
ESRX 170421P00067500 P 04/21/17 67.5 3.85 4.00
ESRX 170421P00068000 P 04/21/17 68.0 4.25 4.45
ESRX 170421P00068500 P 04/21/17 68.5 4.70 4.85
ESRX 170421P00069000 P 04/21/17 69.0 5.10 5.30
ESRX 170421P00069500 P 04/21/17 69.5 4.05 6.85
ESRX 170421P00070000 P 04/21/17 70.0 5.25 7.00
ESRX 170421P00070500 P 04/21/17 70.5 6.20 7.15
ESRX 170421P00071000 P 04/21/17 71.0 6.00 7.75
ESRX 170421P00071500 P 04/21/17 71.5 7.05 8.45
ESRX 170421P00072000 P 04/21/17 72.0 7.60 8.90
ESRX 170421P00072500 P 04/21/17 72.5 8.00 9.70
ESRX 170421P00073000 P 04/21/17 73.0 8.55 10.15
ESRX 170421P00073500 P 04/21/17 73.5 7.60 10.75
ESRX 170421P00074000 P 04/21/17 74.0 8.10 11.65
ESRX 170421P00075000 P 04/21/17 75.0 9.05 12.30
ESRX 170421P00076000 P 04/21/17 76.0 10.00 14.15
ESRX 170421P00077000 P 04/21/17 77.0 10.95 15.25
ESRX 170421P00077500 P 04/21/17 77.5 11.45 15.75
ESRX 170421P00080000 P 04/21/17 80.0 13.80 18.20
ESRX 170421P00085000 P 04/21/17 85.0 18.80 23.35
ESRX 170421P00090000 P 04/21/17 90.0 24.00 28.30
ESRX 170421P00095000 P 04/21/17 95.0 28.90 33.30
ESRX 170421P00100000 P 04/21/17 100.0 33.80 38.30
ESRX 170428C00050000 C 04/28/17 50.0 12.10 15.85
ESRX 170428C00055000 C 04/28/17 55.0 8.30 11.80
ESRX 170428C00057500 C 04/28/17 57.5 6.95 7.10
ESRX 170428C00059000 C 04/28/17 59.0 5.65 5.80
ESRX 170428C00060000 C 04/28/17 60.0 4.85 5.00
ESRX 170428C00061000 C 04/28/17 61.0 4.05 4.20
ESRX 170428C00061500 C 04/28/17 61.5 3.65 3.80
ESRX 170428C00062000 C 04/28/17 62.0 3.30 3.45
ESRX 170428C00062500 C 04/28/17 62.5 2.98 3.10
ESRX 170428C00063000 C 04/28/17 63.0 2.67 2.77
ESRX 170428C00063500 C 04/28/17 63.5 2.36 2.46
ESRX 170428C00064000 C 04/28/17 64.0 2.08 2.17
ESRX 170428C00064500 C 04/28/17 64.5 1.81 1.90
ESRX 170428C00065000 C 04/28/17 65.0 1.57 1.66
ESRX 170428C00065500 C 04/28/17 65.5 1.35 1.43
ESRX 170428C00066000 C 04/28/17 66.0 1.15 1.23
ESRX 170428C00066500 C 04/28/17 66.5 0.98 1.05
ESRX 170428C00067000 C 04/28/17 67.0 0.82 0.89
ESRX 170428C00067500 C 04/28/17 67.5 0.68 0.75
ESRX 170428C00068000 C 04/28/17 68.0 0.56 0.63
ESRX 170428C00068500 C 04/28/17 68.5 0.45 0.52
ESRX 170428C00069000 C 04/28/17 69.0 0.36 0.43
ESRX 170428C00069500 C 04/28/17 69.5 0.30 0.35
ESRX 170428C00070000 C 04/28/17 70.0 0.23 0.29
ESRX 170428C00070500 C 04/28/17 70.5 0.18 0.25
ESRX 170428C00071000 C 04/28/17 71.0 0.13 0.25
ESRX 170428C00071500 C 04/28/17 71.5 0.10 0.24
ESRX 170428C00072000 C 04/28/17 72.0 0.07 0.23
ESRX 170428C00072500 C 04/28/17 72.5 0.05 0.23
ESRX 170428C00073000 C 04/28/17 73.0 0.03 0.23
ESRX 170428C00073500 C 04/28/17 73.5 0.02 0.23
ESRX 170428C00074000 C 04/28/17 74.0 0.01 0.24
ESRX 170428C00074500 C 04/28/17 74.5 0.00 0.25
ESRX 170428C00075000 C 04/28/17 75.0 0.00 0.18
ESRX 170428C00075500 C 04/28/17 75.5 0.00 2.01
ESRX 170428C00076000 C 04/28/17 76.0 0.00 2.10
ESRX 170428C00076500 C 04/28/17 76.5 0.00 2.09
ESRX 170428C00077000 C 04/28/17 77.0 0.00 2.10
ESRX 170428C00078000 C 04/28/17 78.0 0.00 2.12
ESRX 170428C00078500 C 04/28/17 78.5 0.00 2.10
ESRX 170428C00079000 C 04/28/17 79.0 0.00 2.10
ESRX 170428C00080000 C 04/28/17 80.0 0.00 1.18
ESRX 170428C00081000 C 04/28/17 81.0 0.00 2.10
ESRX 170428C00082000 C 04/28/17 82.0 0.00 2.10
ESRX 170428C00082500 C 04/28/17 82.5 0.00 2.12
ESRX 170428C00085000 C 04/28/17 85.0 0.00 2.00
ESRX 170428P00050000 P 04/28/17 50.0 0.13 0.24
ESRX 170428P00055000 P 04/28/17 55.0 0.29 0.34
ESRX 170428P00057500 P 04/28/17 57.5 0.48 0.54
ESRX 170428P00059000 P 04/28/17 59.0 0.66 0.74
ESRX 170428P00060000 P 04/28/17 60.0 0.83 0.91
ESRX 170428P00061000 P 04/28/17 61.0 1.04 1.12
ESRX 170428P00061500 P 04/28/17 61.5 1.17 1.24
ESRX 170428P00062000 P 04/28/17 62.0 1.30 1.38
ESRX 170428P00062500 P 04/28/17 62.5 1.46 1.54
ESRX 170428P00063000 P 04/28/17 63.0 1.63 1.71
ESRX 170428P00063500 P 04/28/17 63.5 1.82 1.91
ESRX 170428P00064000 P 04/28/17 64.0 2.03 2.12
ESRX 170428P00064500 P 04/28/17 64.5 2.27 2.36
ESRX 170428P00065000 P 04/28/17 65.0 2.51 2.62
ESRX 170428P00065500 P 04/28/17 65.5 2.80 2.90
ESRX 170428P00066000 P 04/28/17 66.0 3.10 3.20
ESRX 170428P00066500 P 04/28/17 66.5 3.40 3.55
ESRX 170428P00067000 P 04/28/17 67.0 3.75 3.90
ESRX 170428P00067500 P 04/28/17 67.5 4.10 4.25
ESRX 170428P00068000 P 04/28/17 68.0 4.50 4.65
ESRX 170428P00068500 P 04/28/17 68.5 4.85 5.00
ESRX 170428P00069000 P 04/28/17 69.0 5.30 5.45
ESRX 170428P00069500 P 04/28/17 69.5 5.70 5.85
ESRX 170428P00070000 P 04/28/17 70.0 6.15 6.30
ESRX 170428P00070500 P 04/28/17 70.5 6.15 8.75
ESRX 170428P00071000 P 04/28/17 71.0 5.70 9.05
ESRX 170428P00071500 P 04/28/17 71.5 6.05 9.55
ESRX 170428P00072000 P 04/28/17 72.0 6.45 10.00
ESRX 170428P00072500 P 04/28/17 72.5 6.65 10.45
ESRX 170428P00073000 P 04/28/17 73.0 7.45 11.05
ESRX 170428P00073500 P 04/28/17 73.5 7.55 11.60
ESRX 170428P00074000 P 04/28/17 74.0 8.05 12.15
ESRX 170428P00074500 P 04/28/17 74.5 8.75 12.45
ESRX 170428P00075000 P 04/28/17 75.0 8.90 13.40
ESRX 170428P00075500 P 04/28/17 75.5 9.45 13.85
ESRX 170428P00076000 P 04/28/17 76.0 9.90 14.25
ESRX 170428P00076500 P 04/28/17 76.5 10.40 14.75
ESRX 170428P00077000 P 04/28/17 77.0 10.85 15.40
ESRX 170428P00078000 P 04/28/17 78.0 11.85 16.40
ESRX 170428P00078500 P 04/28/17 78.5 12.35 16.95
ESRX 170428P00079000 P 04/28/17 79.0 12.85 17.40
ESRX 170428P00080000 P 04/28/17 80.0 13.90 18.40
ESRX 170428P00081000 P 04/28/17 81.0 14.90 19.40
ESRX 170428P00082000 P 04/28/17 82.0 15.85 20.40
ESRX 170428P00082500 P 04/28/17 82.5 16.35 20.85
ESRX 170428P00085000 P 04/28/17 85.0 18.90 23.40
ESRX 170519C00035000 C 05/19/17 35.0 28.70 31.50
ESRX 170519C00037500 C 05/19/17 37.5 26.20 28.75
ESRX 170519C00040000 C 05/19/17 40.0 23.70 26.60
ESRX 170519C00042500 C 05/19/17 42.5 19.45 23.75
ESRX 170519C00045000 C 05/19/17 45.0 18.80 21.35
ESRX 170519C00047500 C 05/19/17 47.5 14.85 18.25
ESRX 170519C00050000 C 05/19/17 50.0 12.45 15.10
ESRX 170519C00055000 C 05/19/17 55.0 9.50 9.70
ESRX 170519C00057500 C 05/19/17 57.5 7.30 7.45
ESRX 170519C00060000 C 05/19/17 60.0 5.25 5.40
ESRX 170519C00062500 C 05/19/17 62.5 3.50 3.60
ESRX 170519C00065000 C 05/19/17 65.0 2.11 2.19
ESRX 170519C00067500 C 05/19/17 67.5 1.11 1.20
ESRX 170519C00070000 C 05/19/17 70.0 0.51 0.58
ESRX 170519C00072500 C 05/19/17 72.5 0.20 0.26
ESRX 170519C00075000 C 05/19/17 75.0 0.06 0.11
ESRX 170519C00077500 C 05/19/17 77.5 0.00 0.06
ESRX 170519C00080000 C 05/19/17 80.0 0.00 0.06
ESRX 170519C00082500 C 05/19/17 82.5 0.00 0.06
ESRX 170519C00085000 C 05/19/17 85.0 0.00 0.06
ESRX 170519C00090000 C 05/19/17 90.0 0.00 0.06
ESRX 170519C00095000 C 05/19/17 95.0 0.00 0.06
ESRX 170519C00100000 C 05/19/17 100.0 0.00 0.06
ESRX 170519C00105000 C 05/19/17 105.0 0.00 0.06
ESRX 170519P00035000 P 05/19/17 35.0 0.01 0.12
ESRX 170519P00037500 P 05/19/17 37.5 0.02 0.23
ESRX 170519P00040000 P 05/19/17 40.0 0.06 0.10
ESRX 170519P00042500 P 05/19/17 42.5 0.09 0.14
ESRX 170519P00045000 P 05/19/17 45.0 0.12 0.17
ESRX 170519P00047500 P 05/19/17 47.5 0.17 0.23
ESRX 170519P00050000 P 05/19/17 50.0 0.24 0.30
ESRX 170519P00055000 P 05/19/17 55.0 0.49 0.57
ESRX 170519P00057500 P 05/19/17 57.5 0.77 0.85
ESRX 170519P00060000 P 05/19/17 60.0 1.22 1.31
ESRX 170519P00062500 P 05/19/17 62.5 1.96 2.02
ESRX 170519P00065000 P 05/19/17 65.0 3.00 3.15
ESRX 170519P00067500 P 05/19/17 67.5 4.50 4.65
ESRX 170519P00070000 P 05/19/17 70.0 6.40 6.55
ESRX 170519P00072500 P 05/19/17 72.5 8.60 8.75
ESRX 170519P00075000 P 05/19/17 75.0 10.45 13.10
ESRX 170519P00077500 P 05/19/17 77.5 12.85 14.95
ESRX 170519P00080000 P 05/19/17 80.0 14.20 17.40
ESRX 170519P00082500 P 05/19/17 82.5 16.55 20.45
ESRX 170519P00085000 P 05/19/17 85.0 20.25 22.65
ESRX 170519P00090000 P 05/19/17 90.0 25.10 27.20
ESRX 170519P00095000 P 05/19/17 95.0 29.10 33.20
ESRX 170519P00100000 P 05/19/17 100.0 33.75 38.05
ESRX 170519P00105000 P 05/19/17 105.0 38.95 43.15
ESRX 170616C00035000 C 06/16/17 35.0 28.75 31.20
ESRX 170616C00037500 C 06/16/17 37.5 26.25 28.90
ESRX 170616C00040000 C 06/16/17 40.0 22.45 26.30
ESRX 170616C00042500 C 06/16/17 42.5 21.35 23.75
ESRX 170616C00045000 C 06/16/17 45.0 17.45 21.40
ESRX 170616C00047500 C 06/16/17 47.5 16.50 18.65
ESRX 170616C00050000 C 06/16/17 50.0 14.10 16.40
ESRX 170616C00055000 C 06/16/17 55.0 9.85 10.00
ESRX 170616C00057500 C 06/16/17 57.5 7.70 7.85
ESRX 170616C00060000 C 06/16/17 60.0 5.75 5.90
ESRX 170616C00062500 C 06/16/17 62.5 4.05 4.20
ESRX 170616C00065000 C 06/16/17 65.0 2.65 2.75
ESRX 170616C00067500 C 06/16/17 67.5 1.62 1.69
ESRX 170616C00070000 C 06/16/17 70.0 0.90 0.97
ESRX 170616C00072500 C 06/16/17 72.5 0.45 0.52
ESRX 170616C00075000 C 06/16/17 75.0 0.20 0.25
ESRX 170616C00077500 C 06/16/17 77.5 0.08 0.13
ESRX 170616C00080000 C 06/16/17 80.0 0.03 0.06
ESRX 170616C00085000 C 06/16/17 85.0 0.00 0.06
ESRX 170616C00090000 C 06/16/17 90.0 0.00 0.06
ESRX 170616C00095000 C 06/16/17 95.0 0.00 0.06
ESRX 170616C00100000 C 06/16/17 100.0 0.00 0.06
ESRX 170616P00035000 P 06/16/17 35.0 0.06 0.10
ESRX 170616P00037500 P 06/16/17 37.5 0.09 0.12
ESRX 170616P00040000 P 06/16/17 40.0 0.12 0.16
ESRX 170616P00042500 P 06/16/17 42.5 0.17 0.21
ESRX 170616P00045000 P 06/16/17 45.0 0.23 0.27
ESRX 170616P00047500 P 06/16/17 47.5 0.30 0.35
ESRX 170616P00050000 P 06/16/17 50.0 0.39 0.46
ESRX 170616P00055000 P 06/16/17 55.0 0.77 0.86
ESRX 170616P00057500 P 06/16/17 57.5 1.13 1.22
ESRX 170616P00060000 P 06/16/17 60.0 1.66 1.77
ESRX 170616P00062500 P 06/16/17 62.5 2.43 2.53
ESRX 170616P00065000 P 06/16/17 65.0 3.50 3.65
ESRX 170616P00067500 P 06/16/17 67.5 4.95 5.10
ESRX 170616P00070000 P 06/16/17 70.0 6.70 6.90
ESRX 170616P00072500 P 06/16/17 72.5 8.80 8.95
ESRX 170616P00075000 P 06/16/17 75.0 10.35 11.85
ESRX 170616P00077500 P 06/16/17 77.5 11.70 15.60
ESRX 170616P00080000 P 06/16/17 80.0 14.25 17.15
ESRX 170616P00085000 P 06/16/17 85.0 19.20 22.95
ESRX 170616P00090000 P 06/16/17 90.0 23.50 26.40
ESRX 170616P00095000 P 06/16/17 95.0 28.90 31.40
ESRX 170616P00100000 P 06/16/17 100.0 33.90 36.40
ESRX 170818C00035000 C 08/18/17 35.0 27.50 31.25
ESRX 170818C00037500 C 08/18/17 37.5 26.45 28.80
ESRX 170818C00040000 C 08/18/17 40.0 24.05 26.40
ESRX 170818C00042500 C 08/18/17 42.5 19.95 23.85
ESRX 170818C00045000 C 08/18/17 45.0 17.70 21.20
ESRX 170818C00047500 C 08/18/17 47.5 15.50 18.10
ESRX 170818C00050000 C 08/18/17 50.0 14.85 15.05
ESRX 170818C00055000 C 08/18/17 55.0 10.55 10.70
ESRX 170818C00057500 C 08/18/17 57.5 8.55 8.75
ESRX 170818C00060000 C 08/18/17 60.0 6.75 6.90
ESRX 170818C00062500 C 08/18/17 62.5 5.10 5.25
ESRX 170818C00065000 C 08/18/17 65.0 3.75 3.90
ESRX 170818C00067500 C 08/18/17 67.5 2.62 2.73
ESRX 170818C00070000 C 08/18/17 70.0 1.75 1.85
ESRX 170818C00072500 C 08/18/17 72.5 1.09 1.21
ESRX 170818C00075000 C 08/18/17 75.0 0.64 0.75
ESRX 170818C00077500 C 08/18/17 77.5 0.36 0.44
ESRX 170818C00080000 C 08/18/17 80.0 0.18 0.25
ESRX 170818C00085000 C 08/18/17 85.0 0.03 0.13
ESRX 170818C00090000 C 08/18/17 90.0 0.00 0.09
ESRX 170818C00095000 C 08/18/17 95.0 0.00 0.08
ESRX 170818C00100000 C 08/18/17 100.0 0.00 0.50
ESRX 170818C00105000 C 08/18/17 105.0 0.00 0.50
ESRX 170818P00035000 P 08/18/17 35.0 0.11 0.24
ESRX 170818P00037500 P 08/18/17 37.5 0.16 0.24
ESRX 170818P00040000 P 08/18/17 40.0 0.23 0.28
ESRX 170818P00042500 P 08/18/17 42.5 0.30 0.36
ESRX 170818P00045000 P 08/18/17 45.0 0.40 0.47
ESRX 170818P00047500 P 08/18/17 47.5 0.54 0.62
ESRX 170818P00050000 P 08/18/17 50.0 0.73 0.82
ESRX 170818P00055000 P 08/18/17 55.0 1.36 1.45
ESRX 170818P00057500 P 08/18/17 57.5 1.87 1.97
ESRX 170818P00060000 P 08/18/17 60.0 2.52 2.66
ESRX 170818P00062500 P 08/18/17 62.5 3.35 3.55
ESRX 170818P00065000 P 08/18/17 65.0 4.50 4.65
ESRX 170818P00067500 P 08/18/17 67.5 5.85 6.00
ESRX 170818P00070000 P 08/18/17 70.0 7.45 7.65
ESRX 170818P00072500 P 08/18/17 72.5 9.30 9.50
ESRX 170818P00075000 P 08/18/17 75.0 11.40 11.55
ESRX 170818P00077500 P 08/18/17 77.5 12.05 14.45
ESRX 170818P00080000 P 08/18/17 80.0 15.55 16.45
ESRX 170818P00085000 P 08/18/17 85.0 19.05 23.10
ESRX 170818P00090000 P 08/18/17 90.0 24.10 28.00
ESRX 170818P00095000 P 08/18/17 95.0 29.05 32.95
ESRX 170818P00100000 P 08/18/17 100.0 34.10 37.75
ESRX 170818P00105000 P 08/18/17 105.0 38.50 42.75
ESRX 170915C00035000 C 09/15/17 35.0 29.00 31.75
ESRX 170915C00037500 C 09/15/17 37.5 24.65 29.20
ESRX 170915C00040000 C 09/15/17 40.0 22.45 26.55
ESRX 170915C00042500 C 09/15/17 42.5 20.20 23.50
ESRX 170915C00045000 C 09/15/17 45.0 19.40 21.60
ESRX 170915C00047500 C 09/15/17 47.5 17.10 19.20
ESRX 170915C00050000 C 09/15/17 50.0 15.10 15.25
ESRX 170915C00055000 C 09/15/17 55.0 10.85 11.05
ESRX 170915C00057500 C 09/15/17 57.5 8.90 9.10
ESRX 170915C00060000 C 09/15/17 60.0 7.15 7.30
ESRX 170915C00062500 C 09/15/17 62.5 5.55 5.70
ESRX 170915C00065000 C 09/15/17 65.0 4.15 4.30
ESRX 170915C00067500 C 09/15/17 67.5 3.00 3.15
ESRX 170915C00070000 C 09/15/17 70.0 2.11 2.22
ESRX 170915C00072500 C 09/15/17 72.5 1.40 1.51
ESRX 170915C00075000 C 09/15/17 75.0 0.96 1.02
ESRX 170915C00077500 C 09/15/17 77.5 0.54 0.64
ESRX 170915C00080000 C 09/15/17 80.0 0.30 0.39
ESRX 170915C00085000 C 09/15/17 85.0 0.08 0.22
ESRX 170915C00090000 C 09/15/17 90.0 0.01 0.13
ESRX 170915C00095000 C 09/15/17 95.0 0.00 0.09
ESRX 170915C00100000 C 09/15/17 100.0 0.00 2.51
ESRX 170915P00035000 P 09/15/17 35.0 0.16 0.25
ESRX 170915P00037500 P 09/15/17 37.5 0.23 0.28
ESRX 170915P00040000 P 09/15/17 40.0 0.29 0.36
ESRX 170915P00042500 P 09/15/17 42.5 0.37 0.47
ESRX 170915P00045000 P 09/15/17 45.0 0.52 0.59
ESRX 170915P00047500 P 09/15/17 47.5 0.66 0.77
ESRX 170915P00050000 P 09/15/17 50.0 0.90 1.00
ESRX 170915P00055000 P 09/15/17 55.0 1.61 1.74
ESRX 170915P00057500 P 09/15/17 57.5 2.16 2.28
ESRX 170915P00060000 P 09/15/17 60.0 2.85 3.00
ESRX 170915P00062500 P 09/15/17 62.5 3.75 3.90
ESRX 170915P00065000 P 09/15/17 65.0 4.85 5.00
ESRX 170915P00067500 P 09/15/17 67.5 6.20 6.35
ESRX 170915P00070000 P 09/15/17 70.0 7.75 7.95
ESRX 170915P00072500 P 09/15/17 72.5 9.55 9.75
ESRX 170915P00075000 P 09/15/17 75.0 11.55 11.75
ESRX 170915P00077500 P 09/15/17 77.5 13.75 13.95
ESRX 170915P00080000 P 09/15/17 80.0 14.20 17.65
ESRX 170915P00085000 P 09/15/17 85.0 19.05 22.90
ESRX 170915P00090000 P 09/15/17 90.0 24.10 27.90
ESRX 170915P00095000 P 09/15/17 95.0 29.05 32.90
ESRX 170915P00100000 P 09/15/17 100.0 34.20 37.90
ESRX 171020C00035000 C 10/20/17 35.0 27.20 31.55
ESRX 171020C00037500 C 10/20/17 37.5 24.75 29.25
ESRX 171020C00040000 C 10/20/17 40.0 22.70 26.60
ESRX 171020C00042500 C 10/20/17 42.5 20.55 24.20
ESRX 171020C00045000 C 10/20/17 45.0 19.65 21.75
ESRX 171020C00047500 C 10/20/17 47.5 17.60 17.80
ESRX 171020C00050000 C 10/20/17 50.0 15.40 15.60
ESRX 171020C00055000 C 10/20/17 55.0 11.30 11.50
ESRX 171020C00057500 C 10/20/17 57.5 9.40 9.60
ESRX 171020C00060000 C 10/20/17 60.0 7.70 7.85
ESRX 171020C00062500 C 10/20/17 62.5 6.10 6.30
ESRX 171020C00065000 C 10/20/17 65.0 4.75 4.90
ESRX 171020C00067500 C 10/20/17 67.5 3.55 3.75
ESRX 171020C00070000 C 10/20/17 70.0 2.63 2.77
ESRX 171020C00072500 C 10/20/17 72.5 1.86 1.99
ESRX 171020C00075000 C 10/20/17 75.0 1.26 1.39
ESRX 171020C00077500 C 10/20/17 77.5 0.84 0.95
ESRX 171020C00080000 C 10/20/17 80.0 0.52 0.63
ESRX 171020C00085000 C 10/20/17 85.0 0.18 0.27
ESRX 171020C00090000 C 10/20/17 90.0 0.05 0.14
ESRX 171020C00095000 C 10/20/17 95.0 0.00 3.45
ESRX 171020C00100000 C 10/20/17 100.0 0.00 0.09
ESRX 171020P00035000 P 10/20/17 35.0 0.24 0.31
ESRX 171020P00037500 P 10/20/17 37.5 0.31 0.40
ESRX 171020P00040000 P 10/20/17 40.0 0.41 0.50
ESRX 171020P00042500 P 10/20/17 42.5 0.53 0.63
ESRX 171020P00045000 P 10/20/17 45.0 0.69 0.80
ESRX 171020P00047500 P 10/20/17 47.5 0.90 1.01
ESRX 171020P00050000 P 10/20/17 50.0 1.17 1.29
ESRX 171020P00055000 P 10/20/17 55.0 1.99 2.13
ESRX 171020P00057500 P 10/20/17 57.5 2.60 2.71
ESRX 171020P00060000 P 10/20/17 60.0 3.30 3.45
ESRX 171020P00062500 P 10/20/17 62.5 4.25 4.40
ESRX 171020P00065000 P 10/20/17 65.0 5.35 5.50
ESRX 171020P00067500 P 10/20/17 67.5 6.65 6.85
ESRX 171020P00070000 P 10/20/17 70.0 8.20 8.35
ESRX 171020P00072500 P 10/20/17 72.5 9.95 10.10
ESRX 171020P00075000 P 10/20/17 75.0 11.90 12.05
ESRX 171020P00077500 P 10/20/17 77.5 13.95 14.15
ESRX 171020P00080000 P 10/20/17 80.0 14.65 16.65
ESRX 171020P00085000 P 10/20/17 85.0 19.15 22.95
ESRX 171020P00090000 P 10/20/17 90.0 24.00 28.00
ESRX 171020P00095000 P 10/20/17 95.0 29.05 32.90
ESRX 171020P00100000 P 10/20/17 100.0 34.10 38.20
ESRX 171117C00035000 C 11/17/17 35.0 29.20 31.55
ESRX 171117C00037500 C 11/17/17 37.5 25.25 29.20
ESRX 171117C00040000 C 11/17/17 40.0 22.95 26.50
ESRX 171117C00042500 C 11/17/17 42.5 20.80 23.50
ESRX 171117C00045000 C 11/17/17 45.0 19.85 21.60
ESRX 171117C00047500 C 11/17/17 47.5 17.90 18.10
ESRX 171117C00050000 C 11/17/17 50.0 15.75 15.95
ESRX 171117C00055000 C 11/17/17 55.0 11.70 11.90
ESRX 171117C00057500 C 11/17/17 57.5 9.85 10.05
ESRX 171117C00060000 C 11/17/17 60.0 8.10 8.30
ESRX 171117C00062500 C 11/17/17 62.5 6.55 6.75
ESRX 171117C00065000 C 11/17/17 65.0 5.15 5.35
ESRX 171117C00067500 C 11/17/17 67.5 4.00 4.15
ESRX 171117C00070000 C 11/17/17 70.0 3.00 3.15
ESRX 171117C00072500 C 11/17/17 72.5 2.22 2.35
ESRX 171117C00075000 C 11/17/17 75.0 1.60 1.72
ESRX 171117C00080000 C 11/17/17 80.0 0.72 0.86
ESRX 171117C00085000 C 11/17/17 85.0 0.30 0.40
ESRX 171117C00090000 C 11/17/17 90.0 0.11 0.24
ESRX 171117C00095000 C 11/17/17 95.0 0.03 0.20
ESRX 171117P00035000 P 11/17/17 35.0 0.31 0.39
ESRX 171117P00037500 P 11/17/17 37.5 0.40 0.49
ESRX 171117P00040000 P 11/17/17 40.0 0.52 0.62
ESRX 171117P00042500 P 11/17/17 42.5 0.67 0.78
ESRX 171117P00045000 P 11/17/17 45.0 0.87 0.98
ESRX 171117P00047500 P 11/17/17 47.5 1.11 1.23
ESRX 171117P00050000 P 11/17/17 50.0 1.43 1.55
ESRX 171117P00055000 P 11/17/17 55.0 2.33 2.47
ESRX 171117P00057500 P 11/17/17 57.5 2.95 3.05
ESRX 171117P00060000 P 11/17/17 60.0 3.70 3.85
ESRX 171117P00062500 P 11/17/17 62.5 4.60 4.75
ESRX 171117P00065000 P 11/17/17 65.0 5.70 5.90
ESRX 171117P00067500 P 11/17/17 67.5 7.00 7.15
ESRX 171117P00070000 P 11/17/17 70.0 8.55 8.70
ESRX 171117P00072500 P 11/17/17 72.5 10.25 10.45
ESRX 171117P00075000 P 11/17/17 75.0 12.10 12.25
ESRX 171117P00080000 P 11/17/17 80.0 16.30 16.50
ESRX 171117P00085000 P 11/17/17 85.0 19.10 23.00
ESRX 171117P00090000 P 11/17/17 90.0 24.05 27.85
ESRX 171117P00095000 P 11/17/17 95.0 29.15 33.00
ESRX 180119C00032500 C 01/19/18 32.5 29.90 33.60
ESRX 180119C00035000 C 01/19/18 35.0 27.70 32.15
ESRX 180119C00037500 C 01/19/18 37.5 25.30 29.60
ESRX 180119C00040000 C 01/19/18 40.0 23.10 26.25
ESRX 180119C00042500 C 01/19/18 42.5 22.55 24.00
ESRX 180119C00045000 C 01/19/18 45.0 20.70 20.90
ESRX 180119C00047500 C 01/19/18 47.5 18.55 18.80
ESRX 180119C00050000 C 01/19/18 50.0 16.50 16.70
ESRX 180119C00055000 C 01/19/18 55.0 12.60 12.80
ESRX 180119C00057500 C 01/19/18 57.5 10.75 10.95
ESRX 180119C00060000 C 01/19/18 60.0 9.05 9.25
ESRX 180119C00062500 C 01/19/18 62.5 7.50 7.70
ESRX 180119C00065000 C 01/19/18 65.0 6.15 6.30
ESRX 180119C00067500 C 01/19/18 67.5 4.95 5.10
ESRX 180119C00070000 C 01/19/18 70.0 3.90 4.10
ESRX 180119C00072500 C 01/19/18 72.5 3.05 3.20
ESRX 180119C00075000 C 01/19/18 75.0 2.36 2.50
ESRX 180119C00077500 C 01/19/18 77.5 1.78 1.91
ESRX 180119C00080000 C 01/19/18 80.0 1.30 1.42
ESRX 180119C00082500 C 01/19/18 82.5 0.95 1.07
ESRX 180119C00085000 C 01/19/18 85.0 0.67 0.79
ESRX 180119C00087500 C 01/19/18 87.5 0.46 0.58
ESRX 180119C00090000 C 01/19/18 90.0 0.29 0.41
ESRX 180119C00092500 C 01/19/18 92.5 0.21 0.30
ESRX 180119C00095000 C 01/19/18 95.0 0.13 0.25
ESRX 180119C00097500 C 01/19/18 97.5 0.10 0.20
ESRX 180119C00100000 C 01/19/18 100.0 0.04 0.17
ESRX 180119C00105000 C 01/19/18 105.0 0.00 0.13
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.13
ESRX 180119C00115000 C 01/19/18 115.0 0.00 0.11
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.11
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.10
ESRX 180119C00130000 C 01/19/18 130.0 0.00 4.05
ESRX 180119P00032500 P 01/19/18 32.5 0.38 0.48
ESRX 180119P00035000 P 01/19/18 35.0 0.50 0.60
ESRX 180119P00037500 P 01/19/18 37.5 0.65 0.76
ESRX 180119P00040000 P 01/19/18 40.0 0.84 0.96
ESRX 180119P00042500 P 01/19/18 42.5 1.07 1.14
ESRX 180119P00045000 P 01/19/18 45.0 1.34 1.42
ESRX 180119P00047500 P 01/19/18 47.5 1.65 1.77
ESRX 180119P00050000 P 01/19/18 50.0 2.04 2.21
ESRX 180119P00055000 P 01/19/18 55.0 3.05 3.20
ESRX 180119P00057500 P 01/19/18 57.5 3.70 3.85
ESRX 180119P00060000 P 01/19/18 60.0 4.50 4.60
ESRX 180119P00062500 P 01/19/18 62.5 5.40 5.60
ESRX 180119P00065000 P 01/19/18 65.0 6.50 6.70
ESRX 180119P00067500 P 01/19/18 67.5 7.80 8.00
ESRX 180119P00070000 P 01/19/18 70.0 9.25 9.45
ESRX 180119P00072500 P 01/19/18 72.5 10.90 11.10
ESRX 180119P00075000 P 01/19/18 75.0 12.70 12.85
ESRX 180119P00077500 P 01/19/18 77.5 14.65 14.85
ESRX 180119P00080000 P 01/19/18 80.0 16.70 16.90
ESRX 180119P00082500 P 01/19/18 82.5 18.85 19.10
ESRX 180119P00085000 P 01/19/18 85.0 19.05 22.10
ESRX 180119P00087500 P 01/19/18 87.5 21.25 24.85
ESRX 180119P00090000 P 01/19/18 90.0 23.55 27.70
ESRX 180119P00092500 P 01/19/18 92.5 26.10 30.20
ESRX 180119P00095000 P 01/19/18 95.0 29.60 33.40
ESRX 180119P00097500 P 01/19/18 97.5 31.10 35.20
ESRX 180119P00100000 P 01/19/18 100.0 33.55 37.60
ESRX 180119P00105000 P 01/19/18 105.0 38.65 43.30
ESRX 180119P00110000 P 01/19/18 110.0 43.65 48.40
ESRX 180119P00115000 P 01/19/18 115.0 48.60 53.40
ESRX 180119P00120000 P 01/19/18 120.0 53.60 58.40
ESRX 180119P00125000 P 01/19/18 125.0 58.60 63.40
ESRX 180119P00130000 P 01/19/18 130.0 63.50 68.30
ESRX 190118C00032500 C 01/18/19 32.5 31.50 36.00
ESRX 190118C00035000 C 01/18/19 35.0 29.50 33.80
ESRX 190118C00037500 C 01/18/19 37.5 27.00 30.90
ESRX 190118C00040000 C 01/18/19 40.0 26.85 27.15
ESRX 190118C00042500 C 01/18/19 42.5 24.90 25.15
ESRX 190118C00045000 C 01/18/19 45.0 22.90 23.15
ESRX 190118C00047500 C 01/18/19 47.5 20.90 21.25
ESRX 190118C00050000 C 01/18/19 50.0 19.10 19.40
ESRX 190118C00055000 C 01/18/19 55.0 15.60 15.90
ESRX 190118C00057500 C 01/18/19 57.5 13.95 14.25
ESRX 190118C00060000 C 01/18/19 60.0 12.45 12.75
ESRX 190118C00062500 C 01/18/19 62.5 11.00 11.30
ESRX 190118C00065000 C 01/18/19 65.0 9.70 10.00
ESRX 190118C00067500 C 01/18/19 67.5 8.45 8.80
ESRX 190118C00070000 C 01/18/19 70.0 7.35 7.70
ESRX 190118C00072500 C 01/18/19 72.5 6.40 6.70
ESRX 190118C00075000 C 01/18/19 75.0 5.50 5.85
ESRX 190118C00077500 C 01/18/19 77.5 4.75 5.05
ESRX 190118C00080000 C 01/18/19 80.0 4.05 4.35
ESRX 190118C00082500 C 01/18/19 82.5 3.45 3.75
ESRX 190118C00085000 C 01/18/19 85.0 2.88 3.20
ESRX 190118C00090000 C 01/18/19 90.0 2.00 2.26
ESRX 190118C00095000 C 01/18/19 95.0 1.39 1.58
ESRX 190118C00100000 C 01/18/19 100.0 0.91 1.12
ESRX 190118C00105000 C 01/18/19 105.0 0.58 0.78
ESRX 190118C00110000 C 01/18/19 110.0 0.35 0.53
ESRX 190118C00115000 C 01/18/19 115.0 0.22 0.37
ESRX 190118P00032500 P 01/18/19 32.5 1.17 1.33
ESRX 190118P00035000 P 01/18/19 35.0 1.40 1.50
ESRX 190118P00037500 P 01/18/19 37.5 1.67 1.88
ESRX 190118P00040000 P 01/18/19 40.0 1.99 2.20
ESRX 190118P00042500 P 01/18/19 42.5 2.33 2.59
ESRX 190118P00045000 P 01/18/19 45.0 2.78 3.05
ESRX 190118P00047500 P 01/18/19 47.5 3.30 3.55
ESRX 190118P00050000 P 01/18/19 50.0 3.85 4.10
ESRX 190118P00055000 P 01/18/19 55.0 5.20 5.50
ESRX 190118P00057500 P 01/18/19 57.5 6.00 6.30
ESRX 190118P00060000 P 01/18/19 60.0 6.95 7.25
ESRX 190118P00062500 P 01/18/19 62.5 7.95 8.25
ESRX 190118P00065000 P 01/18/19 65.0 9.10 9.45
ESRX 190118P00067500 P 01/18/19 67.5 10.35 10.65
ESRX 190118P00070000 P 01/18/19 70.0 11.75 12.10
ESRX 190118P00072500 P 01/18/19 72.5 13.25 13.55
ESRX 190118P00075000 P 01/18/19 75.0 14.85 15.15
ESRX 190118P00077500 P 01/18/19 77.5 16.60 16.85
ESRX 190118P00080000 P 01/18/19 80.0 18.40 18.70
ESRX 190118P00082500 P 01/18/19 82.5 20.35 20.60
ESRX 190118P00085000 P 01/18/19 85.0 22.35 22.60
ESRX 190118P00090000 P 01/18/19 90.0 26.60 26.90
ESRX 190118P00095000 P 01/18/19 95.0 29.00 33.15
ESRX 190118P00100000 P 01/18/19 100.0 33.50 38.00
ESRX 190118P00105000 P 01/18/19 105.0 38.50 41.40
ESRX 190118P00110000 P 01/18/19 110.0 43.50 46.40
ESRX 190118P00115000 P 01/18/19 115.0 48.50 51.40

OPRA data is delayed 15 minutes.