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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 140920C00047500 C 09/20/14 47.5 25.20 28.80
ESRX 140920C00050000 C 09/20/14 50.0 23.05 24.90
ESRX 140920C00055000 C 09/20/14 55.0 17.70 21.30
ESRX 140920C00057500 C 09/20/14 57.5 15.20 18.30
ESRX 140920C00060000 C 09/20/14 60.0 12.85 14.90
ESRX 140920C00062500 C 09/20/14 62.5 10.20 13.30
ESRX 140920C00063000 C 09/20/14 63.0 10.30 11.85
ESRX 140920C00064000 C 09/20/14 64.0 10.15 10.80
ESRX 140920C00065000 C 09/20/14 65.0 9.15 9.80
ESRX 140920C00065500 C 09/20/14 65.5 8.65 9.30
ESRX 140920C00066000 C 09/20/14 66.0 8.15 8.80
ESRX 140920C00066500 C 09/20/14 66.5 7.70 8.30
ESRX 140920C00067000 C 09/20/14 67.0 7.20 7.80
ESRX 140920C00067500 C 09/20/14 67.5 6.85 7.15
ESRX 140920C00068000 C 09/20/14 68.0 6.35 6.65
ESRX 140920C00068500 C 09/20/14 68.5 5.85 6.15
ESRX 140920C00069000 C 09/20/14 69.0 5.35 5.70
ESRX 140920C00069500 C 09/20/14 69.5 4.85 5.20
ESRX 140920C00070000 C 09/20/14 70.0 4.35 4.80
ESRX 140920C00070500 C 09/20/14 70.5 3.85 4.30
ESRX 140920C00071000 C 09/20/14 71.0 3.35 3.80
ESRX 140920C00071500 C 09/20/14 71.5 2.87 3.20
ESRX 140920C00072000 C 09/20/14 72.0 2.40 2.66
ESRX 140920C00072500 C 09/20/14 72.5 1.93 2.15
ESRX 140920C00073000 C 09/20/14 73.0 1.42 1.67
ESRX 140920C00073500 C 09/20/14 73.5 0.95 1.18
ESRX 140920C00074000 C 09/20/14 74.0 0.56 0.74
ESRX 140920C00074500 C 09/20/14 74.5 0.29 0.38
ESRX 140920C00075000 C 09/20/14 75.0 0.13 0.16
ESRX 140920C00076000 C 09/20/14 76.0 0.01 0.04
ESRX 140920C00077500 C 09/20/14 77.5 0.00 0.06
ESRX 140920C00079000 C 09/20/14 79.0 0.00 0.06
ESRX 140920C00080000 C 09/20/14 80.0 0.00 0.11
ESRX 140920C00081000 C 09/20/14 81.0 0.00 0.11
ESRX 140920C00082500 C 09/20/14 82.5 0.00 0.11
ESRX 140920C00084000 C 09/20/14 84.0 0.00 0.11
ESRX 140920C00085000 C 09/20/14 85.0 0.00 0.11
ESRX 140920C00086000 C 09/20/14 86.0 0.00 0.11
ESRX 140920C00089000 C 09/20/14 89.0 0.00 0.11
ESRX 140920C00090000 C 09/20/14 90.0 0.00 0.11
ESRX 140920C00091000 C 09/20/14 91.0 0.00 0.11
ESRX 140920P00047500 P 09/20/14 47.5 0.00 0.11
ESRX 140920P00050000 P 09/20/14 50.0 0.00 0.11
ESRX 140920P00055000 P 09/20/14 55.0 0.00 0.11
ESRX 140920P00057500 P 09/20/14 57.5 0.00 0.05
ESRX 140920P00060000 P 09/20/14 60.0 0.00 0.11
ESRX 140920P00062500 P 09/20/14 62.5 0.00 0.08
ESRX 140920P00063000 P 09/20/14 63.0 0.00 0.11
ESRX 140920P00064000 P 09/20/14 64.0 0.00 0.11
ESRX 140920P00065000 P 09/20/14 65.0 0.00 0.01
ESRX 140920P00065500 P 09/20/14 65.5 0.00 0.11
ESRX 140920P00066000 P 09/20/14 66.0 0.00 0.11
ESRX 140920P00066500 P 09/20/14 66.5 0.00 0.11
ESRX 140920P00067000 P 09/20/14 67.0 0.00 0.11
ESRX 140920P00067500 P 09/20/14 67.5 0.00 0.12
ESRX 140920P00068000 P 09/20/14 68.0 0.00 0.12
ESRX 140920P00068500 P 09/20/14 68.5 0.00 0.12
ESRX 140920P00069000 P 09/20/14 69.0 0.00 0.12
ESRX 140920P00069500 P 09/20/14 69.5 0.00 0.12
ESRX 140920P00070000 P 09/20/14 70.0 0.01 0.05
ESRX 140920P00070500 P 09/20/14 70.5 0.00 0.13
ESRX 140920P00071000 P 09/20/14 71.0 0.00 0.13
ESRX 140920P00071500 P 09/20/14 71.5 0.00 0.13
ESRX 140920P00072000 P 09/20/14 72.0 0.00 0.13
ESRX 140920P00072500 P 09/20/14 72.5 0.01 0.08
ESRX 140920P00073000 P 09/20/14 73.0 0.02 0.13
ESRX 140920P00073500 P 09/20/14 73.5 0.04 0.11
ESRX 140920P00074000 P 09/20/14 74.0 0.10 0.13
ESRX 140920P00074500 P 09/20/14 74.5 0.25 0.28
ESRX 140920P00075000 P 09/20/14 75.0 0.52 0.57
ESRX 140920P00076000 P 09/20/14 76.0 1.27 1.67
ESRX 140920P00077500 P 09/20/14 77.5 2.74 3.20
ESRX 140920P00079000 P 09/20/14 79.0 4.20 4.70
ESRX 140920P00080000 P 09/20/14 80.0 5.20 5.70
ESRX 140920P00081000 P 09/20/14 81.0 6.20 6.70
ESRX 140920P00082500 P 09/20/14 82.5 7.55 8.20
ESRX 140920P00084000 P 09/20/14 84.0 9.20 9.70
ESRX 140920P00085000 P 09/20/14 85.0 10.05 10.85
ESRX 140920P00086000 P 09/20/14 86.0 11.05 11.80
ESRX 140920P00089000 P 09/20/14 89.0 12.85 15.15
ESRX 140920P00090000 P 09/20/14 90.0 13.85 16.15
ESRX 140920P00091000 P 09/20/14 91.0 14.90 16.95
ESRX 140926C00055000 C 09/26/14 55.0 17.30 20.80
ESRX 140926C00060000 C 09/26/14 60.0 12.40 15.80
ESRX 140926C00062000 C 09/26/14 62.0 11.20 12.80
ESRX 140926C00063000 C 09/26/14 63.0 10.05 12.05
ESRX 140926C00063500 C 09/26/14 63.5 10.20 11.50
ESRX 140926C00064000 C 09/26/14 64.0 9.70 11.00
ESRX 140926C00064500 C 09/26/14 64.5 9.20 10.40
ESRX 140926C00065000 C 09/26/14 65.0 8.75 9.85
ESRX 140926C00065500 C 09/26/14 65.5 8.25 9.35
ESRX 140926C00066000 C 09/26/14 66.0 7.75 8.85
ESRX 140926C00066500 C 09/26/14 66.5 7.25 8.35
ESRX 140926C00067000 C 09/26/14 67.0 6.75 7.85
ESRX 140926C00067500 C 09/26/14 67.5 6.25 7.35
ESRX 140926C00068000 C 09/26/14 68.0 5.75 6.85
ESRX 140926C00068500 C 09/26/14 68.5 5.25 6.35
ESRX 140926C00069000 C 09/26/14 69.0 4.80 5.85
ESRX 140926C00069500 C 09/26/14 69.5 4.25 5.35
ESRX 140926C00070000 C 09/26/14 70.0 4.30 4.70
ESRX 140926C00070500 C 09/26/14 70.5 3.90 4.25
ESRX 140926C00071000 C 09/26/14 71.0 3.40 3.75
ESRX 140926C00071500 C 09/26/14 71.5 2.94 3.40
ESRX 140926C00072000 C 09/26/14 72.0 2.46 2.90
ESRX 140926C00072500 C 09/26/14 72.5 2.05 2.42
ESRX 140926C00073000 C 09/26/14 73.0 1.65 1.85
ESRX 140926C00073500 C 09/26/14 73.5 1.30 1.43
ESRX 140926C00074000 C 09/26/14 74.0 0.92 1.06
ESRX 140926C00074500 C 09/26/14 74.5 0.65 0.75
ESRX 140926C00075000 C 09/26/14 75.0 0.46 0.51
ESRX 140926C00076000 C 09/26/14 76.0 0.18 0.22
ESRX 140926C00077000 C 09/26/14 77.0 0.07 0.15
ESRX 140926C00078000 C 09/26/14 78.0 0.03 0.11
ESRX 140926C00079000 C 09/26/14 79.0 0.00 0.15
ESRX 140926C00080000 C 09/26/14 80.0 0.00 0.16
ESRX 140926C00081000 C 09/26/14 81.0 0.00 0.16
ESRX 140926C00082000 C 09/26/14 82.0 0.00 0.16
ESRX 140926C00083000 C 09/26/14 83.0 0.00 0.14
ESRX 140926C00084000 C 09/26/14 84.0 0.00 0.14
ESRX 140926C00085000 C 09/26/14 85.0 0.00 0.14
ESRX 140926C00086000 C 09/26/14 86.0 0.00 0.14
ESRX 140926C00087000 C 09/26/14 87.0 0.00 0.14
ESRX 140926C00088000 C 09/26/14 88.0 0.00 0.14
ESRX 140926C00090000 C 09/26/14 90.0 0.00 0.14
ESRX 140926C00095000 C 09/26/14 95.0 0.00 0.14
ESRX 140926P00055000 P 09/26/14 55.0 0.00 0.14
ESRX 140926P00060000 P 09/26/14 60.0 0.00 0.15
ESRX 140926P00062000 P 09/26/14 62.0 0.00 0.15
ESRX 140926P00063000 P 09/26/14 63.0 0.00 0.15
ESRX 140926P00063500 P 09/26/14 63.5 0.00 0.15
ESRX 140926P00064000 P 09/26/14 64.0 0.00 0.15
ESRX 140926P00064500 P 09/26/14 64.5 0.00 0.14
ESRX 140926P00065000 P 09/26/14 65.0 0.00 0.15
ESRX 140926P00065500 P 09/26/14 65.5 0.00 0.14
ESRX 140926P00066000 P 09/26/14 66.0 0.01 0.15
ESRX 140926P00066500 P 09/26/14 66.5 0.00 0.15
ESRX 140926P00067000 P 09/26/14 67.0 0.01 0.15
ESRX 140926P00067500 P 09/26/14 67.5 0.00 0.15
ESRX 140926P00068000 P 09/26/14 68.0 0.00 0.15
ESRX 140926P00068500 P 09/26/14 68.5 0.00 0.14
ESRX 140926P00069000 P 09/26/14 69.0 0.00 0.14
ESRX 140926P00069500 P 09/26/14 69.5 0.01 0.14
ESRX 140926P00070000 P 09/26/14 70.0 0.00 0.16
ESRX 140926P00070500 P 09/26/14 70.5 0.02 0.20
ESRX 140926P00071000 P 09/26/14 71.0 0.04 0.20
ESRX 140926P00071500 P 09/26/14 71.5 0.04 0.18
ESRX 140926P00072000 P 09/26/14 72.0 0.07 0.17
ESRX 140926P00072500 P 09/26/14 72.5 0.11 0.16
ESRX 140926P00073000 P 09/26/14 73.0 0.19 0.21
ESRX 140926P00073500 P 09/26/14 73.5 0.28 0.30
ESRX 140926P00074000 P 09/26/14 74.0 0.41 0.44
ESRX 140926P00074500 P 09/26/14 74.5 0.61 0.64
ESRX 140926P00075000 P 09/26/14 75.0 0.86 0.92
ESRX 140926P00076000 P 09/26/14 76.0 1.56 1.70
ESRX 140926P00077000 P 09/26/14 77.0 2.33 2.74
ESRX 140926P00078000 P 09/26/14 78.0 3.25 3.70
ESRX 140926P00079000 P 09/26/14 79.0 4.25 4.70
ESRX 140926P00080000 P 09/26/14 80.0 5.20 5.80
ESRX 140926P00081000 P 09/26/14 81.0 6.20 6.80
ESRX 140926P00082000 P 09/26/14 82.0 7.20 7.80
ESRX 140926P00083000 P 09/26/14 83.0 8.20 8.70
ESRX 140926P00084000 P 09/26/14 84.0 9.35 9.70
ESRX 140926P00085000 P 09/26/14 85.0 10.00 10.80
ESRX 140926P00086000 P 09/26/14 86.0 9.90 13.25
ESRX 140926P00087000 P 09/26/14 87.0 10.90 14.25
ESRX 140926P00088000 P 09/26/14 88.0 11.95 13.70
ESRX 140926P00090000 P 09/26/14 90.0 13.90 17.25
ESRX 140926P00095000 P 09/26/14 95.0 19.20 20.70
ESRX 141003C00062000 C 10/03/14 62.0 11.25 12.85
ESRX 141003C00063000 C 10/03/14 63.0 10.25 11.85
ESRX 141003C00064000 C 10/03/14 64.0 10.15 10.85
ESRX 141003C00064500 C 10/03/14 64.5 9.65 10.35
ESRX 141003C00065000 C 10/03/14 65.0 9.15 9.85
ESRX 141003C00065500 C 10/03/14 65.5 8.65 9.35
ESRX 141003C00066000 C 10/03/14 66.0 8.15 8.85
ESRX 141003C00066500 C 10/03/14 66.5 7.65 8.35
ESRX 141003C00067000 C 10/03/14 67.0 7.20 7.85
ESRX 141003C00067500 C 10/03/14 67.5 6.70 7.35
ESRX 141003C00068000 C 10/03/14 68.0 6.20 6.85
ESRX 141003C00068500 C 10/03/14 68.5 5.70 6.35
ESRX 141003C00069000 C 10/03/14 69.0 5.20 5.90
ESRX 141003C00069500 C 10/03/14 69.5 4.75 5.40
ESRX 141003C00070000 C 10/03/14 70.0 4.30 4.90
ESRX 141003C00070500 C 10/03/14 70.5 3.95 4.45
ESRX 141003C00071000 C 10/03/14 71.0 3.55 3.80
ESRX 141003C00071500 C 10/03/14 71.5 3.10 3.35
ESRX 141003C00072000 C 10/03/14 72.0 2.77 2.88
ESRX 141003C00072500 C 10/03/14 72.5 2.31 2.45
ESRX 141003C00073000 C 10/03/14 73.0 1.92 2.05
ESRX 141003C00073500 C 10/03/14 73.5 1.57 1.66
ESRX 141003C00074000 C 10/03/14 74.0 1.24 1.32
ESRX 141003C00074500 C 10/03/14 74.5 0.97 1.02
ESRX 141003C00075000 C 10/03/14 75.0 0.74 0.77
ESRX 141003C00076000 C 10/03/14 76.0 0.37 0.42
ESRX 141003C00077000 C 10/03/14 77.0 0.16 0.24
ESRX 141003C00078000 C 10/03/14 78.0 0.05 0.14
ESRX 141003C00079000 C 10/03/14 79.0 0.01 0.09
ESRX 141003C00080000 C 10/03/14 80.0 0.01 0.06
ESRX 141003C00081000 C 10/03/14 81.0 0.00 0.05
ESRX 141003C00082000 C 10/03/14 82.0 0.00 0.04
ESRX 141003C00083000 C 10/03/14 83.0 0.00 0.04
ESRX 141003C00084000 C 10/03/14 84.0 0.00 0.04
ESRX 141003C00085000 C 10/03/14 85.0 0.00 0.03
ESRX 141003C00086000 C 10/03/14 86.0 0.00 0.03
ESRX 141003C00087000 C 10/03/14 87.0 0.00 0.03
ESRX 141003C00088000 C 10/03/14 88.0 0.00 0.03
ESRX 141003C00089000 C 10/03/14 89.0 0.00 0.03
ESRX 141003P00062000 P 10/03/14 62.0 0.00 0.06
ESRX 141003P00063000 P 10/03/14 63.0 0.01 0.07
ESRX 141003P00064000 P 10/03/14 64.0 0.01 0.07
ESRX 141003P00064500 P 10/03/14 64.5 0.01 0.07
ESRX 141003P00065000 P 10/03/14 65.0 0.01 0.08
ESRX 141003P00065500 P 10/03/14 65.5 0.01 0.09
ESRX 141003P00066000 P 10/03/14 66.0 0.01 0.09
ESRX 141003P00066500 P 10/03/14 66.5 0.02 0.10
ESRX 141003P00067000 P 10/03/14 67.0 0.03 0.10
ESRX 141003P00067500 P 10/03/14 67.5 0.03 0.11
ESRX 141003P00068000 P 10/03/14 68.0 0.03 0.11
ESRX 141003P00068500 P 10/03/14 68.5 0.04 0.12
ESRX 141003P00069000 P 10/03/14 69.0 0.06 0.13
ESRX 141003P00069500 P 10/03/14 69.5 0.07 0.14
ESRX 141003P00070000 P 10/03/14 70.0 0.09 0.16
ESRX 141003P00070500 P 10/03/14 70.5 0.11 0.14
ESRX 141003P00071000 P 10/03/14 71.0 0.14 0.23
ESRX 141003P00071500 P 10/03/14 71.5 0.17 0.20
ESRX 141003P00072000 P 10/03/14 72.0 0.22 0.25
ESRX 141003P00072500 P 10/03/14 72.5 0.29 0.31
ESRX 141003P00073000 P 10/03/14 73.0 0.38 0.41
ESRX 141003P00073500 P 10/03/14 73.5 0.50 0.58
ESRX 141003P00074000 P 10/03/14 74.0 0.66 0.71
ESRX 141003P00074500 P 10/03/14 74.5 0.87 0.93
ESRX 141003P00075000 P 10/03/14 75.0 1.12 1.21
ESRX 141003P00076000 P 10/03/14 76.0 1.76 1.85
ESRX 141003P00077000 P 10/03/14 77.0 2.52 2.78
ESRX 141003P00078000 P 10/03/14 78.0 3.30 3.85
ESRX 141003P00079000 P 10/03/14 79.0 4.25 4.95
ESRX 141003P00080000 P 10/03/14 80.0 5.25 5.90
ESRX 141003P00081000 P 10/03/14 81.0 6.20 6.90
ESRX 141003P00082000 P 10/03/14 82.0 7.20 7.90
ESRX 141003P00083000 P 10/03/14 83.0 8.20 8.90
ESRX 141003P00084000 P 10/03/14 84.0 9.20 9.90
ESRX 141003P00085000 P 10/03/14 85.0 10.15 11.05
ESRX 141003P00086000 P 10/03/14 86.0 11.00 11.90
ESRX 141003P00087000 P 10/03/14 87.0 11.30 12.95
ESRX 141003P00088000 P 10/03/14 88.0 12.30 13.95
ESRX 141003P00089000 P 10/03/14 89.0 12.90 14.95
ESRX 141010C00066000 C 10/10/14 66.0 8.10 8.90
ESRX 141010C00067000 C 10/10/14 67.0 7.10 7.90
ESRX 141010C00067500 C 10/10/14 67.5 6.65 7.40
ESRX 141010C00068000 C 10/10/14 68.0 6.15 6.95
ESRX 141010C00068500 C 10/10/14 68.5 5.65 6.45
ESRX 141010C00069000 C 10/10/14 69.0 5.20 6.00
ESRX 141010C00069500 C 10/10/14 69.5 4.75 5.50
ESRX 141010C00070000 C 10/10/14 70.0 4.30 5.05
ESRX 141010C00070500 C 10/10/14 70.5 4.10 4.40
ESRX 141010C00071000 C 10/10/14 71.0 3.65 3.95
ESRX 141010C00071500 C 10/10/14 71.5 3.20 3.50
ESRX 141010C00072000 C 10/10/14 72.0 2.86 3.05
ESRX 141010C00072500 C 10/10/14 72.5 2.43 2.62
ESRX 141010C00073000 C 10/10/14 73.0 2.07 2.22
ESRX 141010C00073500 C 10/10/14 73.5 1.66 1.86
ESRX 141010C00074000 C 10/10/14 74.0 1.42 1.53
ESRX 141010C00074500 C 10/10/14 74.5 1.17 1.23
ESRX 141010C00075000 C 10/10/14 75.0 0.92 0.98
ESRX 141010C00076000 C 10/10/14 76.0 0.54 0.58
ESRX 141010C00077000 C 10/10/14 77.0 0.28 0.33
ESRX 141010C00078000 C 10/10/14 78.0 0.14 0.20
ESRX 141010C00079000 C 10/10/14 79.0 0.05 0.14
ESRX 141010C00080000 C 10/10/14 80.0 0.02 0.09
ESRX 141010C00081000 C 10/10/14 81.0 0.01 0.07
ESRX 141010C00082000 C 10/10/14 82.0 0.00 0.05
ESRX 141010C00083000 C 10/10/14 83.0 0.00 0.04
ESRX 141010C00084000 C 10/10/14 84.0 0.00 0.04
ESRX 141010C00085000 C 10/10/14 85.0 0.00 0.04
ESRX 141010C00086000 C 10/10/14 86.0 0.00 0.04
ESRX 141010C00087000 C 10/10/14 87.0 0.00 0.04
ESRX 141010C00088000 C 10/10/14 88.0 0.00 0.03
ESRX 141010C00089000 C 10/10/14 89.0 0.00 0.03
ESRX 141010C00090000 C 10/10/14 90.0 0.00 0.03
ESRX 141010C00091000 C 10/10/14 91.0 0.00 0.03
ESRX 141010C00092000 C 10/10/14 92.0 0.00 0.03
ESRX 141010C00093000 C 10/10/14 93.0 0.00 0.03
ESRX 141010P00066000 P 10/10/14 66.0 0.04 0.12
ESRX 141010P00067000 P 10/10/14 67.0 0.06 0.14
ESRX 141010P00067500 P 10/10/14 67.5 0.07 0.15
ESRX 141010P00068000 P 10/10/14 68.0 0.08 0.16
ESRX 141010P00068500 P 10/10/14 68.5 0.09 0.18
ESRX 141010P00069000 P 10/10/14 69.0 0.12 0.20
ESRX 141010P00069500 P 10/10/14 69.5 0.11 0.22
ESRX 141010P00070000 P 10/10/14 70.0 0.16 0.23
ESRX 141010P00070500 P 10/10/14 70.5 0.19 0.27
ESRX 141010P00071000 P 10/10/14 71.0 0.23 0.28
ESRX 141010P00071500 P 10/10/14 71.5 0.28 0.33
ESRX 141010P00072000 P 10/10/14 72.0 0.34 0.38
ESRX 141010P00072500 P 10/10/14 72.5 0.42 0.48
ESRX 141010P00073000 P 10/10/14 73.0 0.54 0.59
ESRX 141010P00073500 P 10/10/14 73.5 0.68 0.76
ESRX 141010P00074000 P 10/10/14 74.0 0.85 0.96
ESRX 141010P00074500 P 10/10/14 74.5 1.05 1.14
ESRX 141010P00075000 P 10/10/14 75.0 1.30 1.44
ESRX 141010P00076000 P 10/10/14 76.0 1.90 2.08
ESRX 141010P00077000 P 10/10/14 77.0 2.66 2.87
ESRX 141010P00078000 P 10/10/14 78.0 3.50 3.75
ESRX 141010P00079000 P 10/10/14 79.0 4.30 4.85
ESRX 141010P00080000 P 10/10/14 80.0 5.25 6.00
ESRX 141010P00081000 P 10/10/14 81.0 6.20 7.00
ESRX 141010P00082000 P 10/10/14 82.0 7.20 8.00
ESRX 141010P00083000 P 10/10/14 83.0 8.20 9.00
ESRX 141010P00084000 P 10/10/14 84.0 8.95 10.15
ESRX 141010P00085000 P 10/10/14 85.0 9.95 11.15
ESRX 141010P00086000 P 10/10/14 86.0 9.75 13.70
ESRX 141010P00087000 P 10/10/14 87.0 10.65 14.75
ESRX 141010P00088000 P 10/10/14 88.0 11.65 15.75
ESRX 141010P00089000 P 10/10/14 89.0 12.65 16.75
ESRX 141010P00090000 P 10/10/14 90.0 13.65 17.75
ESRX 141010P00091000 P 10/10/14 91.0 14.65 18.75
ESRX 141010P00092000 P 10/10/14 92.0 15.65 19.70
ESRX 141010P00093000 P 10/10/14 93.0 16.65 20.75
ESRX 141018C00050000 C 10/18/14 50.0 23.05 25.80
ESRX 141018C00055000 C 10/18/14 55.0 17.80 20.80
ESRX 141018C00057500 C 10/18/14 57.5 15.75 17.90
ESRX 141018C00060000 C 10/18/14 60.0 13.00 15.00
ESRX 141018C00062500 C 10/18/14 62.5 10.90 12.40
ESRX 141018C00065000 C 10/18/14 65.0 9.30 9.90
ESRX 141018C00067500 C 10/18/14 67.5 6.75 7.35
ESRX 141018C00070000 C 10/18/14 70.0 4.65 4.90
ESRX 141018C00072500 C 10/18/14 72.5 2.67 2.75
ESRX 141018C00075000 C 10/18/14 75.0 1.08 1.14
ESRX 141018C00077500 C 10/18/14 77.5 0.33 0.36
ESRX 141018C00080000 C 10/18/14 80.0 0.05 0.12
ESRX 141018C00082500 C 10/18/14 82.5 0.00 0.06
ESRX 141018C00085000 C 10/18/14 85.0 0.00 0.04
ESRX 141018C00090000 C 10/18/14 90.0 0.00 0.03
ESRX 141018P00050000 P 10/18/14 50.0 0.00 0.04
ESRX 141018P00055000 P 10/18/14 55.0 0.00 0.06
ESRX 141018P00057500 P 10/18/14 57.5 0.01 0.07
ESRX 141018P00060000 P 10/18/14 60.0 0.02 0.09
ESRX 141018P00062500 P 10/18/14 62.5 0.03 0.11
ESRX 141018P00065000 P 10/18/14 65.0 0.06 0.09
ESRX 141018P00067500 P 10/18/14 67.5 0.11 0.13
ESRX 141018P00070000 P 10/18/14 70.0 0.22 0.25
ESRX 141018P00072500 P 10/18/14 72.5 0.57 0.59
ESRX 141018P00075000 P 10/18/14 75.0 1.48 1.51
ESRX 141018P00077500 P 10/18/14 77.5 3.15 3.45
ESRX 141018P00080000 P 10/18/14 80.0 5.30 6.15
ESRX 141018P00082500 P 10/18/14 82.5 7.70 8.65
ESRX 141018P00085000 P 10/18/14 85.0 10.15 11.15
ESRX 141018P00090000 P 10/18/14 90.0 13.85 17.65
ESRX 141024C00066000 C 10/24/14 66.0 7.70 10.40
ESRX 141024C00066500 C 10/24/14 66.5 7.20 9.90
ESRX 141024C00067000 C 10/24/14 67.0 6.75 9.45
ESRX 141024C00067500 C 10/24/14 67.5 6.30 8.85
ESRX 141024C00068000 C 10/24/14 68.0 5.85 8.75
ESRX 141024C00068500 C 10/24/14 68.5 5.40 7.70
ESRX 141024C00069000 C 10/24/14 69.0 5.05 7.25
ESRX 141024C00069500 C 10/24/14 69.5 4.60 6.80
ESRX 141024C00070000 C 10/24/14 70.0 4.20 6.65
ESRX 141024C00070500 C 10/24/14 70.5 3.75 5.95
ESRX 141024C00071000 C 10/24/14 71.0 3.40 5.75
ESRX 141024C00071500 C 10/24/14 71.5 2.95 4.95
ESRX 141024C00072000 C 10/24/14 72.0 3.05 4.00
ESRX 141024C00072500 C 10/24/14 72.5 2.76 4.05
ESRX 141024C00073000 C 10/24/14 73.0 2.48 3.85
ESRX 141024C00073500 C 10/24/14 73.5 2.26 3.10
ESRX 141024C00074000 C 10/24/14 74.0 2.01 2.92
ESRX 141024C00074500 C 10/24/14 74.5 1.70 2.51
ESRX 141024C00075000 C 10/24/14 75.0 1.48 2.29
ESRX 141024C00076000 C 10/24/14 76.0 1.00 1.84
ESRX 141024C00077000 C 10/24/14 77.0 0.67 1.32
ESRX 141024C00078000 C 10/24/14 78.0 0.38 1.17
ESRX 141024C00079000 C 10/24/14 79.0 0.05 1.01
ESRX 141024C00080000 C 10/24/14 80.0 0.00 0.85
ESRX 141024C00081000 C 10/24/14 81.0 0.00 0.50
ESRX 141024C00082000 C 10/24/14 82.0 0.00 0.50
ESRX 141024C00083000 C 10/24/14 83.0 0.00 0.50
ESRX 141024C00084000 C 10/24/14 84.0 0.00 0.48
ESRX 141024C00085000 C 10/24/14 85.0 0.00 0.35
ESRX 141024C00086000 C 10/24/14 86.0 0.00 0.29
ESRX 141024C00087000 C 10/24/14 87.0 0.00 0.27
ESRX 141024C00088000 C 10/24/14 88.0 0.00 0.28
ESRX 141024P00066000 P 10/24/14 66.0 0.00 0.73
ESRX 141024P00066500 P 10/24/14 66.5 0.00 0.76
ESRX 141024P00067000 P 10/24/14 67.0 0.00 0.83
ESRX 141024P00067500 P 10/24/14 67.5 0.00 0.91
ESRX 141024P00068000 P 10/24/14 68.0 0.03 0.95
ESRX 141024P00068500 P 10/24/14 68.5 0.02 1.00
ESRX 141024P00069000 P 10/24/14 69.0 0.04 1.41
ESRX 141024P00069500 P 10/24/14 69.5 0.12 1.47
ESRX 141024P00070000 P 10/24/14 70.0 0.16 1.00
ESRX 141024P00070500 P 10/24/14 70.5 0.32 1.05
ESRX 141024P00071000 P 10/24/14 71.0 0.26 1.17
ESRX 141024P00071500 P 10/24/14 71.5 0.71 1.31
ESRX 141024P00072000 P 10/24/14 72.0 0.79 1.65
ESRX 141024P00072500 P 10/24/14 72.5 0.93 1.65
ESRX 141024P00073000 P 10/24/14 73.0 1.09 1.98
ESRX 141024P00073500 P 10/24/14 73.5 1.26 2.05
ESRX 141024P00074000 P 10/24/14 74.0 1.45 2.27
ESRX 141024P00074500 P 10/24/14 74.5 1.66 2.37
ESRX 141024P00075000 P 10/24/14 75.0 1.89 2.74
ESRX 141024P00076000 P 10/24/14 76.0 2.37 3.25
ESRX 141024P00077000 P 10/24/14 77.0 2.97 5.15
ESRX 141024P00078000 P 10/24/14 78.0 3.55 5.20
ESRX 141024P00079000 P 10/24/14 79.0 4.10 6.05
ESRX 141024P00080000 P 10/24/14 80.0 4.55 7.00
ESRX 141024P00081000 P 10/24/14 81.0 5.15 8.85
ESRX 141024P00082000 P 10/24/14 82.0 6.10 9.80
ESRX 141024P00083000 P 10/24/14 83.0 7.30 10.80
ESRX 141024P00084000 P 10/24/14 84.0 8.35 11.75
ESRX 141024P00085000 P 10/24/14 85.0 9.25 12.40
ESRX 141024P00086000 P 10/24/14 86.0 9.95 13.90
ESRX 141024P00087000 P 10/24/14 87.0 10.55 14.95
ESRX 141024P00088000 P 10/24/14 88.0 11.25 15.90
ESRX 141031C00062000 C 10/31/14 62.0 11.00 14.30
ESRX 141031C00063000 C 10/31/14 63.0 10.05 13.30
ESRX 141031C00064000 C 10/31/14 64.0 9.80 12.30
ESRX 141031C00065000 C 10/31/14 65.0 8.95 10.90
ESRX 141031C00066000 C 10/31/14 66.0 8.15 9.45
ESRX 141031C00067000 C 10/31/14 67.0 7.20 8.50
ESRX 141031C00067500 C 10/31/14 67.5 6.85 8.05
ESRX 141031C00068000 C 10/31/14 68.0 6.40 7.55
ESRX 141031C00068500 C 10/31/14 68.5 5.95 7.20
ESRX 141031C00069000 C 10/31/14 69.0 5.35 6.70
ESRX 141031C00069500 C 10/31/14 69.5 5.00 6.30
ESRX 141031C00070000 C 10/31/14 70.0 4.80 5.90
ESRX 141031C00070500 C 10/31/14 70.5 4.40 5.45
ESRX 141031C00071000 C 10/31/14 71.0 4.25 5.05
ESRX 141031C00071500 C 10/31/14 71.5 4.10 4.70
ESRX 141031C00072000 C 10/31/14 72.0 3.70 4.20
ESRX 141031C00072500 C 10/31/14 72.5 2.87 3.90
ESRX 141031C00073000 C 10/31/14 73.0 2.99 3.50
ESRX 141031C00073500 C 10/31/14 73.5 2.70 3.20
ESRX 141031C00074000 C 10/31/14 74.0 2.49 2.85
ESRX 141031C00074500 C 10/31/14 74.5 2.24 2.49
ESRX 141031C00075000 C 10/31/14 75.0 2.08 2.23
ESRX 141031C00076000 C 10/31/14 76.0 1.43 1.79
ESRX 141031C00077000 C 10/31/14 77.0 1.03 1.39
ESRX 141031C00078000 C 10/31/14 78.0 0.72 1.07
ESRX 141031C00079000 C 10/31/14 79.0 0.61 0.82
ESRX 141031C00080000 C 10/31/14 80.0 0.32 0.66
ESRX 141031C00081000 C 10/31/14 81.0 0.20 0.51
ESRX 141031C00082000 C 10/31/14 82.0 0.20 0.40
ESRX 141031C00083000 C 10/31/14 83.0 0.15 0.32
ESRX 141031C00084000 C 10/31/14 84.0 0.10 0.27
ESRX 141031C00085000 C 10/31/14 85.0 0.08 0.22
ESRX 141031P00062000 P 10/31/14 62.0 0.11 0.33
ESRX 141031P00063000 P 10/31/14 63.0 0.14 0.41
ESRX 141031P00064000 P 10/31/14 64.0 0.18 0.46
ESRX 141031P00065000 P 10/31/14 65.0 0.25 0.50
ESRX 141031P00066000 P 10/31/14 66.0 0.31 0.46
ESRX 141031P00067000 P 10/31/14 67.0 0.42 0.72
ESRX 141031P00067500 P 10/31/14 67.5 0.47 0.77
ESRX 141031P00068000 P 10/31/14 68.0 0.53 0.84
ESRX 141031P00068500 P 10/31/14 68.5 0.59 0.92
ESRX 141031P00069000 P 10/31/14 69.0 0.65 0.95
ESRX 141031P00069500 P 10/31/14 69.5 0.75 0.89
ESRX 141031P00070000 P 10/31/14 70.0 0.84 0.99
ESRX 141031P00070500 P 10/31/14 70.5 0.93 1.09
ESRX 141031P00071000 P 10/31/14 71.0 1.03 1.22
ESRX 141031P00071500 P 10/31/14 71.5 1.17 1.34
ESRX 141031P00072000 P 10/31/14 72.0 1.28 1.49
ESRX 141031P00072500 P 10/31/14 72.5 1.45 1.64
ESRX 141031P00073000 P 10/31/14 73.0 1.59 1.82
ESRX 141031P00073500 P 10/31/14 73.5 1.78 2.02
ESRX 141031P00074000 P 10/31/14 74.0 1.97 2.23
ESRX 141031P00074500 P 10/31/14 74.5 2.23 2.47
ESRX 141031P00075000 P 10/31/14 75.0 2.44 2.73
ESRX 141031P00076000 P 10/31/14 76.0 2.93 3.30
ESRX 141031P00077000 P 10/31/14 77.0 3.50 3.90
ESRX 141031P00078000 P 10/31/14 78.0 4.15 4.90
ESRX 141031P00079000 P 10/31/14 79.0 4.85 6.05
ESRX 141031P00080000 P 10/31/14 80.0 5.75 6.60
ESRX 141031P00081000 P 10/31/14 81.0 6.50 7.80
ESRX 141031P00082000 P 10/31/14 82.0 7.40 8.75
ESRX 141031P00083000 P 10/31/14 83.0 8.20 9.70
ESRX 141031P00084000 P 10/31/14 84.0 8.55 11.70
ESRX 141031P00085000 P 10/31/14 85.0 9.75 12.65
ESRX 141122C00045000 C 11/22/14 45.0 28.20 30.75
ESRX 141122C00047500 C 11/22/14 47.5 25.65 27.60
ESRX 141122C00050000 C 11/22/14 50.0 23.10 25.50
ESRX 141122C00055000 C 11/22/14 55.0 18.40 20.00
ESRX 141122C00057500 C 11/22/14 57.5 15.95 17.55
ESRX 141122C00060000 C 11/22/14 60.0 13.50 15.10
ESRX 141122C00062500 C 11/22/14 62.5 11.25 12.80
ESRX 141122C00065000 C 11/22/14 65.0 9.30 10.25
ESRX 141122C00067500 C 11/22/14 67.5 7.55 7.90
ESRX 141122C00070000 C 11/22/14 70.0 5.50 5.85
ESRX 141122C00072500 C 11/22/14 72.5 3.80 3.95
ESRX 141122C00075000 C 11/22/14 75.0 2.40 2.46
ESRX 141122C00077500 C 11/22/14 77.5 1.33 1.42
ESRX 141122C00080000 C 11/22/14 80.0 0.68 0.75
ESRX 141122C00082500 C 11/22/14 82.5 0.31 0.37
ESRX 141122C00085000 C 11/22/14 85.0 0.12 0.20
ESRX 141122C00090000 C 11/22/14 90.0 0.01 0.08
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.05
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.04
ESRX 141122P00045000 P 11/22/14 45.0 0.04 0.07
ESRX 141122P00047500 P 11/22/14 47.5 0.04 0.08
ESRX 141122P00050000 P 11/22/14 50.0 0.07 0.09
ESRX 141122P00055000 P 11/22/14 55.0 0.09 0.12
ESRX 141122P00057500 P 11/22/14 57.5 0.13 0.16
ESRX 141122P00060000 P 11/22/14 60.0 0.13 0.22
ESRX 141122P00062500 P 11/22/14 62.5 0.25 0.29
ESRX 141122P00065000 P 11/22/14 65.0 0.41 0.44
ESRX 141122P00067500 P 11/22/14 67.5 0.64 0.70
ESRX 141122P00070000 P 11/22/14 70.0 1.06 1.11
ESRX 141122P00072500 P 11/22/14 72.5 1.73 1.80
ESRX 141122P00075000 P 11/22/14 75.0 2.76 2.82
ESRX 141122P00077500 P 11/22/14 77.5 4.20 4.35
ESRX 141122P00080000 P 11/22/14 80.0 6.05 6.35
ESRX 141122P00082500 P 11/22/14 82.5 8.15 8.45
ESRX 141122P00085000 P 11/22/14 85.0 10.30 11.75
ESRX 141122P00090000 P 11/22/14 90.0 15.20 16.80
ESRX 141122P00095000 P 11/22/14 95.0 20.00 22.00
ESRX 141122P00100000 P 11/22/14 100.0 24.95 26.95
ESRX 150117C00027500 C 01/17/15 27.5 45.30 48.85
ESRX 150117C00030000 C 01/17/15 30.0 42.75 46.05
ESRX 150117C00032500 C 01/17/15 32.5 40.25 43.70
ESRX 150117C00035000 C 01/17/15 35.0 37.75 41.05
ESRX 150117C00037500 C 01/17/15 37.5 35.60 37.60
ESRX 150117C00040000 C 01/17/15 40.0 33.10 35.10
ESRX 150117C00042500 C 01/17/15 42.5 30.65 32.65
ESRX 150117C00045000 C 01/17/15 45.0 28.15 30.15
ESRX 150117C00047500 C 01/17/15 47.5 25.70 27.70
ESRX 150117C00050000 C 01/17/15 50.0 23.25 25.25
ESRX 150117C00052500 C 01/17/15 52.5 20.80 22.80
ESRX 150117C00055000 C 01/17/15 55.0 19.15 20.15
ESRX 150117C00057500 C 01/17/15 57.5 16.65 17.75
ESRX 150117C00060000 C 01/17/15 60.0 14.25 15.45
ESRX 150117C00062500 C 01/17/15 62.5 12.30 12.90
ESRX 150117C00065000 C 01/17/15 65.0 10.20 10.65
ESRX 150117C00067500 C 01/17/15 67.5 8.10 8.50
ESRX 150117C00070000 C 01/17/15 70.0 6.30 6.45
ESRX 150117C00072500 C 01/17/15 72.5 4.65 4.75
ESRX 150117C00075000 C 01/17/15 75.0 3.20 3.30
ESRX 150117C00077500 C 01/17/15 77.5 2.11 2.18
ESRX 150117C00080000 C 01/17/15 80.0 1.31 1.37
ESRX 150117C00082500 C 01/17/15 82.5 0.76 0.84
ESRX 150117C00085000 C 01/17/15 85.0 0.43 0.50
ESRX 150117C00087500 C 01/17/15 87.5 0.23 0.29
ESRX 150117C00090000 C 01/17/15 90.0 0.10 0.19
ESRX 150117C00095000 C 01/17/15 95.0 0.03 0.09
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.06
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.04
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.04
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.04
ESRX 150117P00032500 P 01/17/15 32.5 0.01 0.07
ESRX 150117P00035000 P 01/17/15 35.0 0.01 0.05
ESRX 150117P00037500 P 01/17/15 37.5 0.03 0.07
ESRX 150117P00040000 P 01/17/15 40.0 0.03 0.08
ESRX 150117P00042500 P 01/17/15 42.5 0.05 0.10
ESRX 150117P00045000 P 01/17/15 45.0 0.07 0.12
ESRX 150117P00047500 P 01/17/15 47.5 0.10 0.14
ESRX 150117P00050000 P 01/17/15 50.0 0.11 0.17
ESRX 150117P00052500 P 01/17/15 52.5 0.15 0.21
ESRX 150117P00055000 P 01/17/15 55.0 0.20 0.26
ESRX 150117P00057500 P 01/17/15 57.5 0.27 0.34
ESRX 150117P00060000 P 01/17/15 60.0 0.37 0.45
ESRX 150117P00062500 P 01/17/15 62.5 0.53 0.62
ESRX 150117P00065000 P 01/17/15 65.0 0.77 0.87
ESRX 150117P00067500 P 01/17/15 67.5 1.14 1.23
ESRX 150117P00070000 P 01/17/15 70.0 1.70 1.78
ESRX 150117P00072500 P 01/17/15 72.5 2.48 2.57
ESRX 150117P00075000 P 01/17/15 75.0 3.55 3.65
ESRX 150117P00077500 P 01/17/15 77.5 4.90 5.05
ESRX 150117P00080000 P 01/17/15 80.0 6.60 6.75
ESRX 150117P00082500 P 01/17/15 82.5 8.55 8.85
ESRX 150117P00085000 P 01/17/15 85.0 10.45 11.55
ESRX 150117P00087500 P 01/17/15 87.5 12.75 13.95
ESRX 150117P00090000 P 01/17/15 90.0 15.15 17.10
ESRX 150117P00095000 P 01/17/15 95.0 20.05 22.00
ESRX 150117P00100000 P 01/17/15 100.0 24.95 26.95
ESRX 150117P00105000 P 01/17/15 105.0 29.95 31.95
ESRX 150117P00110000 P 01/17/15 110.0 34.95 36.95
ESRX 150117P00115000 P 01/17/15 115.0 39.95 41.95
ESRX 150220C00035000 C 02/20/15 35.0 38.10 40.10
ESRX 150220C00037500 C 02/20/15 37.5 35.65 37.90
ESRX 150220C00040000 C 02/20/15 40.0 33.15 35.15
ESRX 150220C00042500 C 02/20/15 42.5 30.70 32.70
ESRX 150220C00045000 C 02/20/15 45.0 28.25 30.25
ESRX 150220C00047500 C 02/20/15 47.5 25.80 27.80
ESRX 150220C00050000 C 02/20/15 50.0 23.45 25.45
ESRX 150220C00055000 C 02/20/15 55.0 19.20 20.35
ESRX 150220C00057500 C 02/20/15 57.5 16.70 18.10
ESRX 150220C00060000 C 02/20/15 60.0 14.50 15.75
ESRX 150220C00062500 C 02/20/15 62.5 12.75 13.25
ESRX 150220C00065000 C 02/20/15 65.0 10.70 11.10
ESRX 150220C00067500 C 02/20/15 67.5 8.65 9.05
ESRX 150220C00070000 C 02/20/15 70.0 6.90 7.10
ESRX 150220C00072500 C 02/20/15 72.5 5.30 5.45
ESRX 150220C00075000 C 02/20/15 75.0 3.95 4.05
ESRX 150220C00077500 C 02/20/15 77.5 2.80 2.91
ESRX 150220C00080000 C 02/20/15 80.0 1.93 2.02
ESRX 150220C00082500 C 02/20/15 82.5 1.27 1.36
ESRX 150220C00085000 C 02/20/15 85.0 0.82 0.91
ESRX 150220C00090000 C 02/20/15 90.0 0.31 0.39
ESRX 150220C00095000 C 02/20/15 95.0 0.10 0.18
ESRX 150220C00100000 C 02/20/15 100.0 0.02 0.09
ESRX 150220P00035000 P 02/20/15 35.0 0.02 0.08
ESRX 150220P00037500 P 02/20/15 37.5 0.04 0.09
ESRX 150220P00040000 P 02/20/15 40.0 0.06 0.10
ESRX 150220P00042500 P 02/20/15 42.5 0.07 0.13
ESRX 150220P00045000 P 02/20/15 45.0 0.09 0.15
ESRX 150220P00047500 P 02/20/15 47.5 0.13 0.19
ESRX 150220P00050000 P 02/20/15 50.0 0.17 0.23
ESRX 150220P00055000 P 02/20/15 55.0 0.31 0.39
ESRX 150220P00057500 P 02/20/15 57.5 0.43 0.51
ESRX 150220P00060000 P 02/20/15 60.0 0.61 0.68
ESRX 150220P00062500 P 02/20/15 62.5 0.85 0.93
ESRX 150220P00065000 P 02/20/15 65.0 1.18 1.23
ESRX 150220P00067500 P 02/20/15 67.5 1.64 1.72
ESRX 150220P00070000 P 02/20/15 70.0 2.28 2.36
ESRX 150220P00072500 P 02/20/15 72.5 3.15 3.25
ESRX 150220P00075000 P 02/20/15 75.0 4.25 4.35
ESRX 150220P00077500 P 02/20/15 77.5 5.60 5.70
ESRX 150220P00080000 P 02/20/15 80.0 7.20 7.35
ESRX 150220P00082500 P 02/20/15 82.5 9.05 9.20
ESRX 150220P00085000 P 02/20/15 85.0 11.05 11.40
ESRX 150220P00090000 P 02/20/15 90.0 15.40 16.45
ESRX 150220P00095000 P 02/20/15 95.0 20.05 22.00
ESRX 150220P00100000 P 02/20/15 100.0 25.05 26.95
ESRX 160115C00035000 C 01/15/16 35.0 37.90 42.10
ESRX 160115C00037500 C 01/15/16 37.5 35.45 39.75
ESRX 160115C00040000 C 01/15/16 40.0 33.15 37.40
ESRX 160115C00042500 C 01/15/16 42.5 30.60 35.05
ESRX 160115C00045000 C 01/15/16 45.0 28.35 31.40
ESRX 160115C00047500 C 01/15/16 47.5 26.15 30.40
ESRX 160115C00050000 C 01/15/16 50.0 23.90 28.00
ESRX 160115C00055000 C 01/15/16 55.0 21.55 22.20
ESRX 160115C00057500 C 01/15/16 57.5 19.55 20.15
ESRX 160115C00060000 C 01/15/16 60.0 17.80 18.20
ESRX 160115C00062500 C 01/15/16 62.5 15.65 16.25
ESRX 160115C00065000 C 01/15/16 65.0 13.85 14.45
ESRX 160115C00067500 C 01/15/16 67.5 12.35 12.80
ESRX 160115C00070000 C 01/15/16 70.0 10.80 11.25
ESRX 160115C00072500 C 01/15/16 72.5 9.35 9.65
ESRX 160115C00075000 C 01/15/16 75.0 8.15 8.25
ESRX 160115C00077500 C 01/15/16 77.5 6.95 7.10
ESRX 160115C00080000 C 01/15/16 80.0 5.85 6.05
ESRX 160115C00082500 C 01/15/16 82.5 4.90 5.10
ESRX 160115C00085000 C 01/15/16 85.0 4.15 4.30
ESRX 160115C00087500 C 01/15/16 87.5 3.45 3.60
ESRX 160115C00090000 C 01/15/16 90.0 2.87 2.98
ESRX 160115C00095000 C 01/15/16 95.0 1.94 2.07
ESRX 160115C00100000 C 01/15/16 100.0 1.30 1.40
ESRX 160115C00105000 C 01/15/16 105.0 0.86 0.96
ESRX 160115C00110000 C 01/15/16 110.0 0.54 0.66
ESRX 160115C00115000 C 01/15/16 115.0 0.36 0.46
ESRX 160115P00035000 P 01/15/16 35.0 0.23 0.46
ESRX 160115P00037500 P 01/15/16 37.5 0.31 0.48
ESRX 160115P00040000 P 01/15/16 40.0 0.49 0.59
ESRX 160115P00042500 P 01/15/16 42.5 0.54 0.72
ESRX 160115P00045000 P 01/15/16 45.0 0.70 0.98
ESRX 160115P00047500 P 01/15/16 47.5 0.89 1.18
ESRX 160115P00050000 P 01/15/16 50.0 1.12 1.31
ESRX 160115P00055000 P 01/15/16 55.0 1.87 1.97
ESRX 160115P00057500 P 01/15/16 57.5 2.28 2.39
ESRX 160115P00060000 P 01/15/16 60.0 2.73 3.05
ESRX 160115P00062500 P 01/15/16 62.5 3.35 3.70
ESRX 160115P00065000 P 01/15/16 65.0 4.00 4.40
ESRX 160115P00067500 P 01/15/16 67.5 4.80 5.20
ESRX 160115P00070000 P 01/15/16 70.0 5.75 6.15
ESRX 160115P00072500 P 01/15/16 72.5 6.85 6.95
ESRX 160115P00075000 P 01/15/16 75.0 7.90 8.10
ESRX 160115P00077500 P 01/15/16 77.5 9.25 9.40
ESRX 160115P00080000 P 01/15/16 80.0 10.70 10.85
ESRX 160115P00082500 P 01/15/16 82.5 12.30 12.45
ESRX 160115P00085000 P 01/15/16 85.0 13.95 14.20
ESRX 160115P00087500 P 01/15/16 87.5 15.80 15.95
ESRX 160115P00090000 P 01/15/16 90.0 17.70 17.85
ESRX 160115P00095000 P 01/15/16 95.0 21.65 22.15
ESRX 160115P00100000 P 01/15/16 100.0 26.05 26.60
ESRX 160115P00105000 P 01/15/16 105.0 29.00 33.15
ESRX 160115P00110000 P 01/15/16 110.0 33.70 38.10
ESRX 160115P00115000 P 01/15/16 115.0 38.60 42.90

OPRA data is delayed 15 minutes.