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 (2017-09-15)Premium Content

Express Scripts Holding Company (ESRX)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170922C00050000 C 09/22/17 50.0 10.45 14.00
ESRX 170922C00052500 C 09/22/17 52.5 7.85 11.50
ESRX 170922C00053000 C 09/22/17 53.0 7.25 11.20
ESRX 170922C00053500 C 09/22/17 53.5 6.80 10.70
ESRX 170922C00054000 C 09/22/17 54.0 7.40 10.00
ESRX 170922C00054500 C 09/22/17 54.5 6.80 9.80
ESRX 170922C00055000 C 09/22/17 55.0 6.35 8.50
ESRX 170922C00055500 C 09/22/17 55.5 5.85 8.40
ESRX 170922C00056000 C 09/22/17 56.0 4.60 7.55
ESRX 170922C00056500 C 09/22/17 56.5 4.60 6.95
ESRX 170922C00057000 C 09/22/17 57.0 3.70 6.50
ESRX 170922C00057500 C 09/22/17 57.5 3.90 5.80
ESRX 170922C00058000 C 09/22/17 58.0 2.50 6.00
ESRX 170922C00058500 C 09/22/17 58.5 2.46 4.45
ESRX 170922C00059000 C 09/22/17 59.0 1.72 3.55
ESRX 170922C00059500 C 09/22/17 59.5 1.67 2.90
ESRX 170922C00060000 C 09/22/17 60.0 1.27 2.50
ESRX 170922C00060500 C 09/22/17 60.5 1.16 2.57
ESRX 170922C00061000 C 09/22/17 61.0 0.48 1.24
ESRX 170922C00061500 C 09/22/17 61.5 0.38 0.71
ESRX 170922C00062000 C 09/22/17 62.0 0.12 0.30
ESRX 170922C00062500 C 09/22/17 62.5 0.00 0.41
ESRX 170922C00063000 C 09/22/17 63.0 0.01 0.15
ESRX 170922C00063500 C 09/22/17 63.5 0.00 0.33
ESRX 170922C00064000 C 09/22/17 64.0 0.00 0.32
ESRX 170922C00064500 C 09/22/17 64.5 0.00 0.27
ESRX 170922C00065000 C 09/22/17 65.0 0.00 0.41
ESRX 170922C00065500 C 09/22/17 65.5 0.00 0.41
ESRX 170922C00066000 C 09/22/17 66.0 0.00 0.23
ESRX 170922C00066500 C 09/22/17 66.5 0.00 0.73
ESRX 170922C00067000 C 09/22/17 67.0 0.00 0.39
ESRX 170922C00067500 C 09/22/17 67.5 0.00 0.54
ESRX 170922C00068000 C 09/22/17 68.0 0.00 0.55
ESRX 170922C00068500 C 09/22/17 68.5 0.00 0.52
ESRX 170922C00069000 C 09/22/17 69.0 0.00 0.15
ESRX 170922C00069500 C 09/22/17 69.5 0.00 0.57
ESRX 170922C00070000 C 09/22/17 70.0 0.00 0.51
ESRX 170922C00071000 C 09/22/17 71.0 0.00 0.56
ESRX 170922C00072000 C 09/22/17 72.0 0.00 1.17
ESRX 170922C00075000 C 09/22/17 75.0 0.00 0.29
ESRX 170922P00050000 P 09/22/17 50.0 0.00 1.73
ESRX 170922P00052500 P 09/22/17 52.5 0.00 1.22
ESRX 170922P00053000 P 09/22/17 53.0 0.00 1.36
ESRX 170922P00053500 P 09/22/17 53.5 0.00 0.67
ESRX 170922P00054000 P 09/22/17 54.0 0.00 1.64
ESRX 170922P00054500 P 09/22/17 54.5 0.00 1.25
ESRX 170922P00055000 P 09/22/17 55.0 0.00 0.18
ESRX 170922P00055500 P 09/22/17 55.5 0.00 0.27
ESRX 170922P00056000 P 09/22/17 56.0 0.00 0.51
ESRX 170922P00056500 P 09/22/17 56.5 0.00 0.19
ESRX 170922P00057000 P 09/22/17 57.0 0.00 0.55
ESRX 170922P00057500 P 09/22/17 57.5 0.00 0.30
ESRX 170922P00058000 P 09/22/17 58.0 0.00 0.31
ESRX 170922P00058500 P 09/22/17 58.5 0.00 0.41
ESRX 170922P00059000 P 09/22/17 59.0 0.00 0.54
ESRX 170922P00059500 P 09/22/17 59.5 0.00 0.21
ESRX 170922P00060000 P 09/22/17 60.0 0.00 0.15
ESRX 170922P00060500 P 09/22/17 60.5 0.00 0.16
ESRX 170922P00061000 P 09/22/17 61.0 0.04 0.28
ESRX 170922P00061500 P 09/22/17 61.5 0.14 0.38
ESRX 170922P00062000 P 09/22/17 62.0 0.40 0.77
ESRX 170922P00062500 P 09/22/17 62.5 0.55 1.07
ESRX 170922P00063000 P 09/22/17 63.0 0.86 1.58
ESRX 170922P00063500 P 09/22/17 63.5 1.05 2.20
ESRX 170922P00064000 P 09/22/17 64.0 1.38 2.75
ESRX 170922P00064500 P 09/22/17 64.5 2.02 3.40
ESRX 170922P00065000 P 09/22/17 65.0 2.16 4.05
ESRX 170922P00065500 P 09/22/17 65.5 2.43 4.40
ESRX 170922P00066000 P 09/22/17 66.0 3.25 4.60
ESRX 170922P00066500 P 09/22/17 66.5 2.95 5.80
ESRX 170922P00067000 P 09/22/17 67.0 3.55 6.55
ESRX 170922P00067500 P 09/22/17 67.5 5.25 7.45
ESRX 170922P00068000 P 09/22/17 68.0 4.45 7.90
ESRX 170922P00068500 P 09/22/17 68.5 5.45 8.20
ESRX 170922P00069000 P 09/22/17 69.0 5.55 9.05
ESRX 170922P00069500 P 09/22/17 69.5 5.90 9.55
ESRX 170922P00070000 P 09/22/17 70.0 6.40 10.20
ESRX 170922P00071000 P 09/22/17 71.0 7.35 10.95
ESRX 170922P00072000 P 09/22/17 72.0 8.35 12.25
ESRX 170922P00075000 P 09/22/17 75.0 11.35 15.00
ESRX 170929C00050000 C 09/29/17 50.0 10.55 13.85
ESRX 170929C00052000 C 09/29/17 52.0 8.55 11.65
ESRX 170929C00052500 C 09/29/17 52.5 8.00 11.35
ESRX 170929C00053000 C 09/29/17 53.0 8.50 10.55
ESRX 170929C00053500 C 09/29/17 53.5 7.90 10.05
ESRX 170929C00054000 C 09/29/17 54.0 6.90 9.60
ESRX 170929C00054500 C 09/29/17 54.5 5.80 9.30
ESRX 170929C00055000 C 09/29/17 55.0 5.60 7.55
ESRX 170929C00055500 C 09/29/17 55.5 6.10 7.80
ESRX 170929C00056000 C 09/29/17 56.0 5.55 7.10
ESRX 170929C00056500 C 09/29/17 56.5 5.10 6.00
ESRX 170929C00057000 C 09/29/17 57.0 4.20 5.30
ESRX 170929C00057500 C 09/29/17 57.5 3.90 5.60
ESRX 170929C00058000 C 09/29/17 58.0 3.45 5.00
ESRX 170929C00058500 C 09/29/17 58.5 2.52 3.75
ESRX 170929C00059000 C 09/29/17 59.0 2.52 3.30
ESRX 170929C00059500 C 09/29/17 59.5 2.15 2.86
ESRX 170929C00060000 C 09/29/17 60.0 1.78 2.35
ESRX 170929C00060500 C 09/29/17 60.5 1.39 1.89
ESRX 170929C00061000 C 09/29/17 61.0 1.09 1.43
ESRX 170929C00061500 C 09/29/17 61.5 0.79 1.10
ESRX 170929C00062000 C 09/29/17 62.0 0.51 0.97
ESRX 170929C00062500 C 09/29/17 62.5 0.31 0.79
ESRX 170929C00063000 C 09/29/17 63.0 0.30 0.50
ESRX 170929C00063500 C 09/29/17 63.5 0.10 0.28
ESRX 170929C00064000 C 09/29/17 64.0 0.05 0.41
ESRX 170929C00064500 C 09/29/17 64.5 0.00 0.15
ESRX 170929C00065000 C 09/29/17 65.0 0.00 0.27
ESRX 170929C00065500 C 09/29/17 65.5 0.00 0.28
ESRX 170929C00066000 C 09/29/17 66.0 0.00 0.19
ESRX 170929C00066500 C 09/29/17 66.5 0.00 0.14
ESRX 170929C00067000 C 09/29/17 67.0 0.00 0.16
ESRX 170929C00067500 C 09/29/17 67.5 0.00 0.10
ESRX 170929C00068000 C 09/29/17 68.0 0.00 0.20
ESRX 170929C00068500 C 09/29/17 68.5 0.00 0.12
ESRX 170929C00069000 C 09/29/17 69.0 0.00 0.15
ESRX 170929C00069500 C 09/29/17 69.5 0.00 0.12
ESRX 170929C00070000 C 09/29/17 70.0 0.00 0.07
ESRX 170929P00050000 P 09/29/17 50.0 0.00 0.14
ESRX 170929P00052000 P 09/29/17 52.0 0.00 0.24
ESRX 170929P00052500 P 09/29/17 52.5 0.00 0.24
ESRX 170929P00053000 P 09/29/17 53.0 0.00 0.30
ESRX 170929P00053500 P 09/29/17 53.5 0.00 0.24
ESRX 170929P00054000 P 09/29/17 54.0 0.00 0.30
ESRX 170929P00054500 P 09/29/17 54.5 0.00 0.32
ESRX 170929P00055000 P 09/29/17 55.0 0.00 0.28
ESRX 170929P00055500 P 09/29/17 55.5 0.00 0.27
ESRX 170929P00056000 P 09/29/17 56.0 0.00 0.31
ESRX 170929P00056500 P 09/29/17 56.5 0.00 0.39
ESRX 170929P00057000 P 09/29/17 57.0 0.00 0.36
ESRX 170929P00057500 P 09/29/17 57.5 0.00 0.39
ESRX 170929P00058000 P 09/29/17 58.0 0.02 0.32
ESRX 170929P00058500 P 09/29/17 58.5 0.04 0.16
ESRX 170929P00059000 P 09/29/17 59.0 0.08 0.16
ESRX 170929P00059500 P 09/29/17 59.5 0.10 0.24
ESRX 170929P00060000 P 09/29/17 60.0 0.16 0.35
ESRX 170929P00060500 P 09/29/17 60.5 0.24 0.54
ESRX 170929P00061000 P 09/29/17 61.0 0.34 1.15
ESRX 170929P00061500 P 09/29/17 61.5 0.50 0.74
ESRX 170929P00062000 P 09/29/17 62.0 0.74 0.99
ESRX 170929P00062500 P 09/29/17 62.5 1.06 1.42
ESRX 170929P00063000 P 09/29/17 63.0 1.28 1.70
ESRX 170929P00063500 P 09/29/17 63.5 1.66 2.34
ESRX 170929P00064000 P 09/29/17 64.0 2.07 2.94
ESRX 170929P00064500 P 09/29/17 64.5 2.46 2.98
ESRX 170929P00065000 P 09/29/17 65.0 2.82 5.10
ESRX 170929P00065500 P 09/29/17 65.5 2.15 4.05
ESRX 170929P00066000 P 09/29/17 66.0 3.65 4.90
ESRX 170929P00066500 P 09/29/17 66.5 4.35 7.00
ESRX 170929P00067000 P 09/29/17 67.0 4.85 6.95
ESRX 170929P00067500 P 09/29/17 67.5 4.95 7.30
ESRX 170929P00068000 P 09/29/17 68.0 5.80 8.05
ESRX 170929P00068500 P 09/29/17 68.5 6.20 8.05
ESRX 170929P00069000 P 09/29/17 69.0 6.85 8.35
ESRX 170929P00069500 P 09/29/17 69.5 5.85 8.15
ESRX 170929P00070000 P 09/29/17 70.0 7.00 9.10
ESRX 171006C00050000 C 10/06/17 50.0 11.45 13.70
ESRX 171006C00054000 C 10/06/17 54.0 7.65 9.65
ESRX 171006C00054500 C 10/06/17 54.5 7.10 9.05
ESRX 171006C00055000 C 10/06/17 55.0 6.65 8.45
ESRX 171006C00055500 C 10/06/17 55.5 6.15 7.60
ESRX 171006C00056000 C 10/06/17 56.0 5.65 6.35
ESRX 171006C00056500 C 10/06/17 56.5 5.05 5.75
ESRX 171006C00057000 C 10/06/17 57.0 4.65 5.25
ESRX 171006C00057500 C 10/06/17 57.5 4.20 4.85
ESRX 171006C00058000 C 10/06/17 58.0 3.60 4.30
ESRX 171006C00058500 C 10/06/17 58.5 3.25 4.05
ESRX 171006C00059000 C 10/06/17 59.0 2.84 3.60
ESRX 171006C00059500 C 10/06/17 59.5 2.44 2.96
ESRX 171006C00060000 C 10/06/17 60.0 1.63 2.71
ESRX 171006C00060500 C 10/06/17 60.5 1.68 2.07
ESRX 171006C00061000 C 10/06/17 61.0 1.34 1.71
ESRX 171006C00061500 C 10/06/17 61.5 1.00 1.39
ESRX 171006C00062000 C 10/06/17 62.0 0.74 1.17
ESRX 171006C00062500 C 10/06/17 62.5 0.53 0.88
ESRX 171006C00063000 C 10/06/17 63.0 0.35 0.60
ESRX 171006C00063500 C 10/06/17 63.5 0.23 0.50
ESRX 171006C00064000 C 10/06/17 64.0 0.13 0.37
ESRX 171006C00064500 C 10/06/17 64.5 0.09 0.26
ESRX 171006C00065000 C 10/06/17 65.0 0.05 0.18
ESRX 171006C00065500 C 10/06/17 65.5 0.02 0.55
ESRX 171006C00066000 C 10/06/17 66.0 0.01 0.13
ESRX 171006C00066500 C 10/06/17 66.5 0.00 0.20
ESRX 171006C00067000 C 10/06/17 67.0 0.00 0.19
ESRX 171006C00067500 C 10/06/17 67.5 0.00 0.16
ESRX 171006C00068000 C 10/06/17 68.0 0.00 0.14
ESRX 171006C00069000 C 10/06/17 69.0 0.00 0.31
ESRX 171006C00069500 C 10/06/17 69.5 0.00 0.10
ESRX 171006C00070000 C 10/06/17 70.0 0.00 0.09
ESRX 171006P00050000 P 10/06/17 50.0 0.00 0.25
ESRX 171006P00054000 P 10/06/17 54.0 0.00 0.33
ESRX 171006P00054500 P 10/06/17 54.5 0.00 0.50
ESRX 171006P00055000 P 10/06/17 55.0 0.00 0.29
ESRX 171006P00055500 P 10/06/17 55.5 0.00 0.32
ESRX 171006P00056000 P 10/06/17 56.0 0.04 0.36
ESRX 171006P00056500 P 10/06/17 56.5 0.03 0.32
ESRX 171006P00057000 P 10/06/17 57.0 0.08 0.26
ESRX 171006P00057500 P 10/06/17 57.5 0.09 0.25
ESRX 171006P00058000 P 10/06/17 58.0 0.12 0.45
ESRX 171006P00058500 P 10/06/17 58.5 0.14 0.42
ESRX 171006P00059000 P 10/06/17 59.0 0.16 0.37
ESRX 171006P00059500 P 10/06/17 59.5 0.22 0.89
ESRX 171006P00060000 P 10/06/17 60.0 0.33 0.76
ESRX 171006P00060500 P 10/06/17 60.5 0.43 0.80
ESRX 171006P00061000 P 10/06/17 61.0 0.57 0.86
ESRX 171006P00061500 P 10/06/17 61.5 0.76 1.08
ESRX 171006P00062000 P 10/06/17 62.0 0.99 2.09
ESRX 171006P00062500 P 10/06/17 62.5 1.29 1.67
ESRX 171006P00063000 P 10/06/17 63.0 1.58 1.90
ESRX 171006P00063500 P 10/06/17 63.5 1.93 2.21
ESRX 171006P00064000 P 10/06/17 64.0 2.34 2.65
ESRX 171006P00064500 P 10/06/17 64.5 2.62 3.05
ESRX 171006P00065000 P 10/06/17 65.0 3.15 3.60
ESRX 171006P00065500 P 10/06/17 65.5 3.50 4.15
ESRX 171006P00066000 P 10/06/17 66.0 4.00 4.65
ESRX 171006P00066500 P 10/06/17 66.5 4.50 5.65
ESRX 171006P00067000 P 10/06/17 67.0 5.05 5.60
ESRX 171006P00067500 P 10/06/17 67.5 5.55 6.25
ESRX 171006P00068000 P 10/06/17 68.0 6.10 6.40
ESRX 171006P00069000 P 10/06/17 69.0 5.95 7.65
ESRX 171006P00069500 P 10/06/17 69.5 7.35 8.05
ESRX 171006P00070000 P 10/06/17 70.0 7.60 8.95
ESRX 171013C00054500 C 10/13/17 54.5 7.15 7.95
ESRX 171013C00055000 C 10/13/17 55.0 6.70 7.40
ESRX 171013C00055500 C 10/13/17 55.5 6.10 6.80
ESRX 171013C00056000 C 10/13/17 56.0 5.65 6.40
ESRX 171013C00056500 C 10/13/17 56.5 5.25 6.10
ESRX 171013C00057000 C 10/13/17 57.0 4.80 5.35
ESRX 171013C00057500 C 10/13/17 57.5 4.35 4.95
ESRX 171013C00058000 C 10/13/17 58.0 3.75 4.55
ESRX 171013C00058500 C 10/13/17 58.5 3.45 4.20
ESRX 171013C00059000 C 10/13/17 59.0 3.00 3.65
ESRX 171013C00059500 C 10/13/17 59.5 2.63 3.10
ESRX 171013C00060000 C 10/13/17 60.0 2.24 2.68
ESRX 171013C00060500 C 10/13/17 60.5 1.91 2.27
ESRX 171013C00061000 C 10/13/17 61.0 1.57 1.91
ESRX 171013C00061500 C 10/13/17 61.5 1.27 1.61
ESRX 171013C00062000 C 10/13/17 62.0 0.92 1.32
ESRX 171013C00062500 C 10/13/17 62.5 0.77 1.12
ESRX 171013C00063000 C 10/13/17 63.0 0.55 0.92
ESRX 171013C00063500 C 10/13/17 63.5 0.42 0.68
ESRX 171013C00064000 C 10/13/17 64.0 0.30 0.55
ESRX 171013C00064500 C 10/13/17 64.5 0.23 0.42
ESRX 171013C00065000 C 10/13/17 65.0 0.12 0.32
ESRX 171013C00065500 C 10/13/17 65.5 0.08 0.23
ESRX 171013C00066000 C 10/13/17 66.0 0.05 0.19
ESRX 171013C00066500 C 10/13/17 66.5 0.03 0.15
ESRX 171013C00067000 C 10/13/17 67.0 0.02 0.21
ESRX 171013C00067500 C 10/13/17 67.5 0.01 0.12
ESRX 171013C00068000 C 10/13/17 68.0 0.00 0.16
ESRX 171013C00068500 C 10/13/17 68.5 0.00 0.17
ESRX 171013C00069500 C 10/13/17 69.5 0.00 0.07
ESRX 171013C00070000 C 10/13/17 70.0 0.00 0.06
ESRX 171013P00054500 P 10/13/17 54.5 0.06 0.47
ESRX 171013P00055000 P 10/13/17 55.0 0.06 0.22
ESRX 171013P00055500 P 10/13/17 55.5 0.07 0.24
ESRX 171013P00056000 P 10/13/17 56.0 0.10 0.27
ESRX 171013P00056500 P 10/13/17 56.5 0.12 0.23
ESRX 171013P00057000 P 10/13/17 57.0 0.13 0.30
ESRX 171013P00057500 P 10/13/17 57.5 0.15 0.47
ESRX 171013P00058000 P 10/13/17 58.0 0.19 0.61
ESRX 171013P00058500 P 10/13/17 58.5 0.24 0.76
ESRX 171013P00059000 P 10/13/17 59.0 0.31 0.72
ESRX 171013P00059500 P 10/13/17 59.5 0.40 0.75
ESRX 171013P00060000 P 10/13/17 60.0 0.51 0.84
ESRX 171013P00060500 P 10/13/17 60.5 0.58 0.93
ESRX 171013P00061000 P 10/13/17 61.0 0.74 1.09
ESRX 171013P00061500 P 10/13/17 61.5 0.93 1.31
ESRX 171013P00062000 P 10/13/17 62.0 1.16 1.60
ESRX 171013P00062500 P 10/13/17 62.5 1.45 1.86
ESRX 171013P00063000 P 10/13/17 63.0 1.77 2.21
ESRX 171013P00063500 P 10/13/17 63.5 2.10 2.46
ESRX 171013P00064000 P 10/13/17 64.0 2.46 2.78
ESRX 171013P00064500 P 10/13/17 64.5 2.87 3.20
ESRX 171013P00065000 P 10/13/17 65.0 3.30 3.80
ESRX 171013P00065500 P 10/13/17 65.5 3.75 4.10
ESRX 171013P00066000 P 10/13/17 66.0 4.05 5.00
ESRX 171013P00066500 P 10/13/17 66.5 4.50 5.75
ESRX 171013P00067000 P 10/13/17 67.0 5.05 5.65
ESRX 171013P00067500 P 10/13/17 67.5 5.50 6.05
ESRX 171013P00068000 P 10/13/17 68.0 6.00 6.50
ESRX 171013P00068500 P 10/13/17 68.5 6.60 7.40
ESRX 171013P00069500 P 10/13/17 69.5 7.55 8.15
ESRX 171013P00070000 P 10/13/17 70.0 8.00 8.60
ESRX 171020C00035000 C 10/20/17 35.0 25.35 27.70
ESRX 171020C00037500 C 10/20/17 37.5 22.55 25.90
ESRX 171020C00040000 C 10/20/17 40.0 20.10 23.60
ESRX 171020C00042500 C 10/20/17 42.5 17.75 20.85
ESRX 171020C00045000 C 10/20/17 45.0 16.30 18.70
ESRX 171020C00047500 C 10/20/17 47.5 13.30 15.25
ESRX 171020C00050000 C 10/20/17 50.0 10.75 12.35
ESRX 171020C00052500 C 10/20/17 52.5 8.80 9.95
ESRX 171020C00054000 C 10/20/17 54.0 7.30 8.65
ESRX 171020C00055000 C 10/20/17 55.0 6.75 7.30
ESRX 171020C00055500 C 10/20/17 55.5 6.00 7.05
ESRX 171020C00056000 C 10/20/17 56.0 5.85 6.10
ESRX 171020C00056500 C 10/20/17 56.5 5.35 5.65
ESRX 171020C00057000 C 10/20/17 57.0 4.90 5.60
ESRX 171020C00057500 C 10/20/17 57.5 4.45 4.70
ESRX 171020C00058000 C 10/20/17 58.0 4.00 4.50
ESRX 171020C00058500 C 10/20/17 58.5 3.20 3.85
ESRX 171020C00059000 C 10/20/17 59.0 3.20 3.45
ESRX 171020C00059500 C 10/20/17 59.5 2.80 3.05
ESRX 171020C00060000 C 10/20/17 60.0 2.44 2.65
ESRX 171020C00060500 C 10/20/17 60.5 2.07 2.30
ESRX 171020C00061000 C 10/20/17 61.0 1.73 1.95
ESRX 171020C00061500 C 10/20/17 61.5 1.44 1.62
ESRX 171020C00062000 C 10/20/17 62.0 1.17 1.37
ESRX 171020C00062500 C 10/20/17 62.5 0.94 1.15
ESRX 171020C00063000 C 10/20/17 63.0 0.74 0.94
ESRX 171020C00063500 C 10/20/17 63.5 0.58 0.77
ESRX 171020C00064000 C 10/20/17 64.0 0.44 0.58
ESRX 171020C00064500 C 10/20/17 64.5 0.13 0.53
ESRX 171020C00065000 C 10/20/17 65.0 0.23 0.41
ESRX 171020C00065500 C 10/20/17 65.5 0.17 0.33
ESRX 171020C00066000 C 10/20/17 66.0 0.11 0.30
ESRX 171020C00066500 C 10/20/17 66.5 0.08 0.22
ESRX 171020C00067000 C 10/20/17 67.0 0.05 0.19
ESRX 171020C00067500 C 10/20/17 67.5 0.03 0.15
ESRX 171020C00068000 C 10/20/17 68.0 0.02 0.13
ESRX 171020C00068500 C 10/20/17 68.5 0.01 0.11
ESRX 171020C00069000 C 10/20/17 69.0 0.01 0.08
ESRX 171020C00069500 C 10/20/17 69.5 0.01 0.07
ESRX 171020C00070000 C 10/20/17 70.0 0.00 0.06
ESRX 171020C00071000 C 10/20/17 71.0 0.00 0.04
ESRX 171020C00072000 C 10/20/17 72.0 0.00 0.04
ESRX 171020C00072500 C 10/20/17 72.5 0.00 0.09
ESRX 171020C00075000 C 10/20/17 75.0 0.00 0.03
ESRX 171020C00077500 C 10/20/17 77.5 0.00 0.03
ESRX 171020C00080000 C 10/20/17 80.0 0.00 0.03
ESRX 171020C00085000 C 10/20/17 85.0 0.00 0.03
ESRX 171020C00090000 C 10/20/17 90.0 0.00 0.03
ESRX 171020C00095000 C 10/20/17 95.0 0.00 0.03
ESRX 171020C00100000 C 10/20/17 100.0 0.00 0.03
ESRX 171020P00035000 P 10/20/17 35.0 0.00 0.27
ESRX 171020P00037500 P 10/20/17 37.5 0.00 0.27
ESRX 171020P00040000 P 10/20/17 40.0 0.00 0.28
ESRX 171020P00042500 P 10/20/17 42.5 0.00 0.50
ESRX 171020P00045000 P 10/20/17 45.0 0.01 0.50
ESRX 171020P00047500 P 10/20/17 47.5 0.01 0.06
ESRX 171020P00050000 P 10/20/17 50.0 0.03 0.08
ESRX 171020P00052500 P 10/20/17 52.5 0.04 0.12
ESRX 171020P00054000 P 10/20/17 54.0 0.09 0.59
ESRX 171020P00055000 P 10/20/17 55.0 0.12 0.30
ESRX 171020P00055500 P 10/20/17 55.5 0.13 0.24
ESRX 171020P00056000 P 10/20/17 56.0 0.16 0.43
ESRX 171020P00056500 P 10/20/17 56.5 0.18 0.52
ESRX 171020P00057000 P 10/20/17 57.0 0.21 0.33
ESRX 171020P00057500 P 10/20/17 57.5 0.26 0.36
ESRX 171020P00058000 P 10/20/17 58.0 0.31 0.53
ESRX 171020P00058500 P 10/20/17 58.5 0.34 0.50
ESRX 171020P00059000 P 10/20/17 59.0 0.45 0.60
ESRX 171020P00059500 P 10/20/17 59.5 0.54 0.71
ESRX 171020P00060000 P 10/20/17 60.0 0.66 0.84
ESRX 171020P00060500 P 10/20/17 60.5 0.81 0.97
ESRX 171020P00061000 P 10/20/17 61.0 0.96 1.13
ESRX 171020P00061500 P 10/20/17 61.5 1.16 1.36
ESRX 171020P00062000 P 10/20/17 62.0 1.40 1.59
ESRX 171020P00062500 P 10/20/17 62.5 1.67 1.86
ESRX 171020P00063000 P 10/20/17 63.0 1.96 2.17
ESRX 171020P00063500 P 10/20/17 63.5 2.28 2.53
ESRX 171020P00064000 P 10/20/17 64.0 2.64 2.88
ESRX 171020P00064500 P 10/20/17 64.5 2.60 3.25
ESRX 171020P00065000 P 10/20/17 65.0 3.40 3.70
ESRX 171020P00065500 P 10/20/17 65.5 3.80 4.10
ESRX 171020P00066000 P 10/20/17 66.0 4.25 4.55
ESRX 171020P00066500 P 10/20/17 66.5 4.55 5.05
ESRX 171020P00067000 P 10/20/17 67.0 5.05 5.65
ESRX 171020P00067500 P 10/20/17 67.5 5.50 6.20
ESRX 171020P00068000 P 10/20/17 68.0 6.10 7.00
ESRX 171020P00068500 P 10/20/17 68.5 6.55 6.95
ESRX 171020P00069000 P 10/20/17 69.0 7.00 7.50
ESRX 171020P00069500 P 10/20/17 69.5 7.10 8.35
ESRX 171020P00070000 P 10/20/17 70.0 6.80 9.10
ESRX 171020P00071000 P 10/20/17 71.0 8.70 9.40
ESRX 171020P00072000 P 10/20/17 72.0 9.55 10.50
ESRX 171020P00072500 P 10/20/17 72.5 9.10 11.05
ESRX 171020P00075000 P 10/20/17 75.0 11.65 13.55
ESRX 171020P00077500 P 10/20/17 77.5 15.20 16.75
ESRX 171020P00080000 P 10/20/17 80.0 16.55 19.00
ESRX 171020P00085000 P 10/20/17 85.0 21.60 23.95
ESRX 171020P00090000 P 10/20/17 90.0 26.00 28.40
ESRX 171020P00095000 P 10/20/17 95.0 32.60 34.25
ESRX 171020P00100000 P 10/20/17 100.0 37.60 39.35
ESRX 171027C00050000 C 10/27/17 50.0 10.75 14.10
ESRX 171027C00055000 C 10/27/17 55.0 6.90 7.40
ESRX 171027C00055500 C 10/27/17 55.5 6.35 6.85
ESRX 171027C00056000 C 10/27/17 56.0 5.95 6.40
ESRX 171027C00056500 C 10/27/17 56.5 5.60 6.15
ESRX 171027C00057000 C 10/27/17 57.0 5.10 5.80
ESRX 171027C00057500 C 10/27/17 57.5 4.75 5.30
ESRX 171027C00058000 C 10/27/17 58.0 4.35 4.65
ESRX 171027C00058500 C 10/27/17 58.5 3.90 4.25
ESRX 171027C00059000 C 10/27/17 59.0 3.55 3.90
ESRX 171027C00059500 C 10/27/17 59.5 3.20 3.50
ESRX 171027C00060000 C 10/27/17 60.0 2.88 3.15
ESRX 171027C00060500 C 10/27/17 60.5 2.51 2.83
ESRX 171027C00061000 C 10/27/17 61.0 2.19 2.54
ESRX 171027C00061500 C 10/27/17 61.5 1.92 2.21
ESRX 171027C00062000 C 10/27/17 62.0 1.64 1.96
ESRX 171027C00062500 C 10/27/17 62.5 1.33 1.72
ESRX 171027C00063000 C 10/27/17 63.0 1.21 1.53
ESRX 171027C00063500 C 10/27/17 63.5 0.93 1.32
ESRX 171027C00064000 C 10/27/17 64.0 0.78 1.14
ESRX 171027C00064500 C 10/27/17 64.5 0.67 0.98
ESRX 171027C00065000 C 10/27/17 65.0 0.53 0.85
ESRX 171027C00065500 C 10/27/17 65.5 0.46 0.70
ESRX 171027C00066000 C 10/27/17 66.0 0.35 0.61
ESRX 171027C00066500 C 10/27/17 66.5 0.28 0.51
ESRX 171027C00067000 C 10/27/17 67.0 0.22 0.52
ESRX 171027C00067500 C 10/27/17 67.5 0.05 0.53
ESRX 171027C00068000 C 10/27/17 68.0 0.13 0.46
ESRX 171027C00068500 C 10/27/17 68.5 0.09 0.36
ESRX 171027C00069000 C 10/27/17 69.0 0.03 0.27
ESRX 171027C00069500 C 10/27/17 69.5 0.05 0.31
ESRX 171027C00070000 C 10/27/17 70.0 0.04 0.37
ESRX 171027P00050000 P 10/27/17 50.0 0.05 0.25
ESRX 171027P00055000 P 10/27/17 55.0 0.24 0.50
ESRX 171027P00055500 P 10/27/17 55.5 0.28 0.54
ESRX 171027P00056000 P 10/27/17 56.0 0.33 0.53
ESRX 171027P00056500 P 10/27/17 56.5 0.38 0.58
ESRX 171027P00057000 P 10/27/17 57.0 0.42 0.67
ESRX 171027P00057500 P 10/27/17 57.5 0.51 0.74
ESRX 171027P00058000 P 10/27/17 58.0 0.58 0.83
ESRX 171027P00058500 P 10/27/17 58.5 0.68 0.95
ESRX 171027P00059000 P 10/27/17 59.0 0.78 1.05
ESRX 171027P00059500 P 10/27/17 59.5 0.92 1.24
ESRX 171027P00060000 P 10/27/17 60.0 1.05 1.35
ESRX 171027P00060500 P 10/27/17 60.5 1.22 1.52
ESRX 171027P00061000 P 10/27/17 61.0 1.40 1.71
ESRX 171027P00061500 P 10/27/17 61.5 1.58 1.92
ESRX 171027P00062000 P 10/27/17 62.0 1.85 2.17
ESRX 171027P00062500 P 10/27/17 62.5 2.12 2.40
ESRX 171027P00063000 P 10/27/17 63.0 2.40 2.68
ESRX 171027P00063500 P 10/27/17 63.5 2.71 2.99
ESRX 171027P00064000 P 10/27/17 64.0 3.00 3.30
ESRX 171027P00064500 P 10/27/17 64.5 3.35 3.65
ESRX 171027P00065000 P 10/27/17 65.0 3.70 4.05
ESRX 171027P00065500 P 10/27/17 65.5 4.10 4.40
ESRX 171027P00066000 P 10/27/17 66.0 4.50 4.80
ESRX 171027P00066500 P 10/27/17 66.5 4.90 5.45
ESRX 171027P00067000 P 10/27/17 67.0 5.35 5.80
ESRX 171027P00067500 P 10/27/17 67.5 5.80 6.40
ESRX 171027P00068000 P 10/27/17 68.0 6.25 6.65
ESRX 171027P00068500 P 10/27/17 68.5 6.65 7.15
ESRX 171027P00069000 P 10/27/17 69.0 7.00 7.80
ESRX 171027P00069500 P 10/27/17 69.5 7.55 8.10
ESRX 171027P00070000 P 10/27/17 70.0 8.10 8.80
ESRX 171117C00035000 C 11/17/17 35.0 26.55 28.60
ESRX 171117C00037500 C 11/17/17 37.5 24.20 26.15
ESRX 171117C00040000 C 11/17/17 40.0 21.65 22.85
ESRX 171117C00042500 C 11/17/17 42.5 19.20 20.00
ESRX 171117C00045000 C 11/17/17 45.0 16.70 17.50
ESRX 171117C00047500 C 11/17/17 47.5 14.25 14.95
ESRX 171117C00050000 C 11/17/17 50.0 11.70 12.50
ESRX 171117C00052500 C 11/17/17 52.5 9.05 10.10
ESRX 171117C00055000 C 11/17/17 55.0 7.20 7.45
ESRX 171117C00057500 C 11/17/17 57.5 5.10 5.35
ESRX 171117C00060000 C 11/17/17 60.0 3.30 3.55
ESRX 171117C00062500 C 11/17/17 62.5 1.85 2.08
ESRX 171117C00065000 C 11/17/17 65.0 0.95 1.10
ESRX 171117C00067500 C 11/17/17 67.5 0.36 0.56
ESRX 171117C00070000 C 11/17/17 70.0 0.12 0.35
ESRX 171117C00072500 C 11/17/17 72.5 0.04 0.19
ESRX 171117C00075000 C 11/17/17 75.0 0.00 0.12
ESRX 171117C00080000 C 11/17/17 80.0 0.00 0.09
ESRX 171117C00085000 C 11/17/17 85.0 0.00 0.07
ESRX 171117C00090000 C 11/17/17 90.0 0.00 0.07
ESRX 171117C00095000 C 11/17/17 95.0 0.00 0.22
ESRX 171117P00035000 P 11/17/17 35.0 0.00 0.23
ESRX 171117P00037500 P 11/17/17 37.5 0.00 0.24
ESRX 171117P00040000 P 11/17/17 40.0 0.00 0.14
ESRX 171117P00042500 P 11/17/17 42.5 0.01 0.12
ESRX 171117P00045000 P 11/17/17 45.0 0.04 0.15
ESRX 171117P00047500 P 11/17/17 47.5 0.07 0.21
ESRX 171117P00050000 P 11/17/17 50.0 0.13 0.28
ESRX 171117P00052500 P 11/17/17 52.5 0.27 0.40
ESRX 171117P00055000 P 11/17/17 55.0 0.47 0.66
ESRX 171117P00057500 P 11/17/17 57.5 0.81 0.96
ESRX 171117P00060000 P 11/17/17 60.0 1.44 1.66
ESRX 171117P00062500 P 11/17/17 62.5 2.51 2.73
ESRX 171117P00065000 P 11/17/17 65.0 3.70 4.30
ESRX 171117P00067500 P 11/17/17 67.5 6.00 6.25
ESRX 171117P00070000 P 11/17/17 70.0 7.95 8.85
ESRX 171117P00072500 P 11/17/17 72.5 10.10 11.20
ESRX 171117P00075000 P 11/17/17 75.0 13.05 14.65
ESRX 171117P00080000 P 11/17/17 80.0 18.15 19.65
ESRX 171117P00085000 P 11/17/17 85.0 23.10 24.55
ESRX 171117P00090000 P 11/17/17 90.0 28.20 29.60
ESRX 171117P00095000 P 11/17/17 95.0 33.15 34.85
ESRX 171215C00042500 C 12/15/17 42.5 18.85 20.50
ESRX 171215C00045000 C 12/15/17 45.0 16.45 17.50
ESRX 171215C00047500 C 12/15/17 47.5 14.00 16.15
ESRX 171215C00050000 C 12/15/17 50.0 11.65 13.15
ESRX 171215C00052500 C 12/15/17 52.5 9.55 9.95
ESRX 171215C00055000 C 12/15/17 55.0 7.35 7.90
ESRX 171215C00057500 C 12/15/17 57.5 5.10 5.75
ESRX 171215C00060000 C 12/15/17 60.0 3.70 3.95
ESRX 171215C00062500 C 12/15/17 62.5 2.29 2.53
ESRX 171215C00065000 C 12/15/17 65.0 1.07 1.48
ESRX 171215C00067500 C 12/15/17 67.5 0.63 0.79
ESRX 171215C00070000 C 12/15/17 70.0 0.27 0.42
ESRX 171215C00075000 C 12/15/17 75.0 0.03 0.14
ESRX 171215P00042500 P 12/15/17 42.5 0.05 0.18
ESRX 171215P00045000 P 12/15/17 45.0 0.09 0.34
ESRX 171215P00047500 P 12/15/17 47.5 0.15 0.40
ESRX 171215P00050000 P 12/15/17 50.0 0.24 0.40
ESRX 171215P00052500 P 12/15/17 52.5 0.41 0.54
ESRX 171215P00055000 P 12/15/17 55.0 0.68 0.86
ESRX 171215P00057500 P 12/15/17 57.5 1.13 1.29
ESRX 171215P00060000 P 12/15/17 60.0 1.62 2.01
ESRX 171215P00062500 P 12/15/17 62.5 2.90 3.10
ESRX 171215P00065000 P 12/15/17 65.0 4.10 4.55
ESRX 171215P00067500 P 12/15/17 67.5 5.70 6.40
ESRX 171215P00070000 P 12/15/17 70.0 8.15 8.95
ESRX 171215P00075000 P 12/15/17 75.0 13.05 14.90
ESRX 180119C00032500 C 01/19/18 32.5 27.90 30.85
ESRX 180119C00035000 C 01/19/18 35.0 25.75 28.60
ESRX 180119C00037500 C 01/19/18 37.5 23.70 25.55
ESRX 180119C00040000 C 01/19/18 40.0 21.45 23.45
ESRX 180119C00042500 C 01/19/18 42.5 18.45 20.75
ESRX 180119C00045000 C 01/19/18 45.0 16.25 18.95
ESRX 180119C00047500 C 01/19/18 47.5 14.40 15.25
ESRX 180119C00050000 C 01/19/18 50.0 12.20 13.40
ESRX 180119C00052500 C 01/19/18 52.5 10.05 10.30
ESRX 180119C00055000 C 01/19/18 55.0 7.90 8.15
ESRX 180119C00057500 C 01/19/18 57.5 5.55 6.20
ESRX 180119C00060000 C 01/19/18 60.0 4.25 4.45
ESRX 180119C00062500 C 01/19/18 62.5 2.79 2.99
ESRX 180119C00065000 C 01/19/18 65.0 1.64 1.93
ESRX 180119C00067500 C 01/19/18 67.5 0.94 1.15
ESRX 180119C00070000 C 01/19/18 70.0 0.49 0.63
ESRX 180119C00072500 C 01/19/18 72.5 0.24 0.32
ESRX 180119C00075000 C 01/19/18 75.0 0.09 0.19
ESRX 180119C00077500 C 01/19/18 77.5 0.03 0.11
ESRX 180119C00080000 C 01/19/18 80.0 0.03 0.07
ESRX 180119C00082500 C 01/19/18 82.5 0.00 2.77
ESRX 180119C00085000 C 01/19/18 85.0 0.00 0.11
ESRX 180119C00087500 C 01/19/18 87.5 0.00 0.21
ESRX 180119C00090000 C 01/19/18 90.0 0.00 0.21
ESRX 180119C00092500 C 01/19/18 92.5 0.00 0.21
ESRX 180119C00095000 C 01/19/18 95.0 0.00 0.21
ESRX 180119C00097500 C 01/19/18 97.5 0.00 0.21
ESRX 180119C00100000 C 01/19/18 100.0 0.00 0.21
ESRX 180119C00105000 C 01/19/18 105.0 0.00 0.21
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.24
ESRX 180119C00115000 C 01/19/18 115.0 0.00 0.24
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.24
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.24
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.24
ESRX 180119P00032500 P 01/19/18 32.5 0.00 3.15
ESRX 180119P00035000 P 01/19/18 35.0 0.02 0.31
ESRX 180119P00037500 P 01/19/18 37.5 0.03 0.21
ESRX 180119P00040000 P 01/19/18 40.0 0.06 0.16
ESRX 180119P00042500 P 01/19/18 42.5 0.10 0.26
ESRX 180119P00045000 P 01/19/18 45.0 0.17 0.33
ESRX 180119P00047500 P 01/19/18 47.5 0.30 0.43
ESRX 180119P00050000 P 01/19/18 50.0 0.44 0.57
ESRX 180119P00052500 P 01/19/18 52.5 0.65 0.79
ESRX 180119P00055000 P 01/19/18 55.0 1.02 1.11
ESRX 180119P00057500 P 01/19/18 57.5 1.56 1.65
ESRX 180119P00060000 P 01/19/18 60.0 2.26 2.40
ESRX 180119P00062500 P 01/19/18 62.5 3.30 3.50
ESRX 180119P00065000 P 01/19/18 65.0 4.70 4.90
ESRX 180119P00067500 P 01/19/18 67.5 6.40 6.70
ESRX 180119P00070000 P 01/19/18 70.0 8.45 8.70
ESRX 180119P00072500 P 01/19/18 72.5 10.70 11.25
ESRX 180119P00075000 P 01/19/18 75.0 12.80 14.95
ESRX 180119P00077500 P 01/19/18 77.5 14.10 17.40
ESRX 180119P00080000 P 01/19/18 80.0 16.05 20.45
ESRX 180119P00082500 P 01/19/18 82.5 18.70 22.75
ESRX 180119P00085000 P 01/19/18 85.0 21.60 25.00
ESRX 180119P00087500 P 01/19/18 87.5 24.00 27.25
ESRX 180119P00090000 P 01/19/18 90.0 26.25 30.25
ESRX 180119P00092500 P 01/19/18 92.5 28.50 32.40
ESRX 180119P00095000 P 01/19/18 95.0 31.05 35.00
ESRX 180119P00097500 P 01/19/18 97.5 33.45 37.50
ESRX 180119P00100000 P 01/19/18 100.0 36.30 39.95
ESRX 180119P00105000 P 01/19/18 105.0 41.75 45.40
ESRX 180119P00110000 P 01/19/18 110.0 46.75 50.45
ESRX 180119P00115000 P 01/19/18 115.0 51.20 55.45
ESRX 180119P00120000 P 01/19/18 120.0 56.05 60.45
ESRX 180119P00125000 P 01/19/18 125.0 61.45 65.45
ESRX 180119P00130000 P 01/19/18 130.0 66.05 69.90
ESRX 180216C00032500 C 02/16/18 32.5 27.75 30.20
ESRX 180216C00035000 C 02/16/18 35.0 25.45 28.35
ESRX 180216C00037500 C 02/16/18 37.5 23.30 25.80
ESRX 180216C00040000 C 02/16/18 40.0 20.60 22.90
ESRX 180216C00042500 C 02/16/18 42.5 18.90 20.25
ESRX 180216C00045000 C 02/16/18 45.0 16.75 18.40
ESRX 180216C00047500 C 02/16/18 47.5 14.35 15.45
ESRX 180216C00050000 C 02/16/18 50.0 12.35 13.10
ESRX 180216C00052500 C 02/16/18 52.5 10.15 10.65
ESRX 180216C00055000 C 02/16/18 55.0 8.25 8.60
ESRX 180216C00057500 C 02/16/18 57.5 6.35 6.70
ESRX 180216C00060000 C 02/16/18 60.0 4.65 5.05
ESRX 180216C00062500 C 02/16/18 62.5 3.20 3.65
ESRX 180216C00065000 C 02/16/18 65.0 2.04 2.49
ESRX 180216C00067500 C 02/16/18 67.5 1.19 1.64
ESRX 180216C00070000 C 02/16/18 70.0 0.66 1.01
ESRX 180216C00072500 C 02/16/18 72.5 0.29 0.61
ESRX 180216C00075000 C 02/16/18 75.0 0.13 0.39
ESRX 180216C00080000 C 02/16/18 80.0 0.00 0.17
ESRX 180216C00085000 C 02/16/18 85.0 0.00 0.10
ESRX 180216C00090000 C 02/16/18 90.0 0.00 0.07
ESRX 180216C00095000 C 02/16/18 95.0 0.00 0.25
ESRX 180216P00032500 P 02/16/18 32.5 0.00 0.37
ESRX 180216P00035000 P 02/16/18 35.0 0.00 0.39
ESRX 180216P00037500 P 02/16/18 37.5 0.00 0.22
ESRX 180216P00040000 P 02/16/18 40.0 0.00 0.27
ESRX 180216P00042500 P 02/16/18 42.5 0.06 0.33
ESRX 180216P00045000 P 02/16/18 45.0 0.15 0.42
ESRX 180216P00047500 P 02/16/18 47.5 0.27 0.52
ESRX 180216P00050000 P 02/16/18 50.0 0.49 0.73
ESRX 180216P00052500 P 02/16/18 52.5 0.77 1.04
ESRX 180216P00055000 P 02/16/18 55.0 0.97 1.49
ESRX 180216P00057500 P 02/16/18 57.5 1.78 2.12
ESRX 180216P00060000 P 02/16/18 60.0 2.55 2.96
ESRX 180216P00062500 P 02/16/18 62.5 3.60 4.05
ESRX 180216P00065000 P 02/16/18 65.0 5.00 5.40
ESRX 180216P00067500 P 02/16/18 67.5 6.60 7.05
ESRX 180216P00070000 P 02/16/18 70.0 8.55 8.95
ESRX 180216P00072500 P 02/16/18 72.5 10.70 11.15
ESRX 180216P00075000 P 02/16/18 75.0 13.10 13.85
ESRX 180216P00080000 P 02/16/18 80.0 16.55 19.10
ESRX 180216P00085000 P 02/16/18 85.0 21.65 24.80
ESRX 180216P00090000 P 02/16/18 90.0 26.45 29.80
ESRX 180216P00095000 P 02/16/18 95.0 31.00 35.50
ESRX 180518C00035000 C 05/18/18 35.0 25.30 29.60
ESRX 180518C00037500 C 05/18/18 37.5 22.95 27.20
ESRX 180518C00040000 C 05/18/18 40.0 20.40 24.80
ESRX 180518C00042500 C 05/18/18 42.5 18.70 22.10
ESRX 180518C00045000 C 05/18/18 45.0 16.50 19.75
ESRX 180518C00047500 C 05/18/18 47.5 14.75 16.15
ESRX 180518C00050000 C 05/18/18 50.0 13.10 13.85
ESRX 180518C00052500 C 05/18/18 52.5 11.10 11.75
ESRX 180518C00055000 C 05/18/18 55.0 9.15 9.80
ESRX 180518C00057500 C 05/18/18 57.5 7.35 7.90
ESRX 180518C00060000 C 05/18/18 60.0 5.75 6.25
ESRX 180518C00062500 C 05/18/18 62.5 4.35 4.80
ESRX 180518C00065000 C 05/18/18 65.0 3.20 3.60
ESRX 180518C00067500 C 05/18/18 67.5 2.23 2.65
ESRX 180518C00070000 C 05/18/18 70.0 1.46 1.93
ESRX 180518C00075000 C 05/18/18 75.0 0.68 0.91
ESRX 180518C00080000 C 05/18/18 80.0 0.26 0.46
ESRX 180518C00085000 C 05/18/18 85.0 0.10 0.24
ESRX 180518P00035000 P 05/18/18 35.0 0.16 0.28
ESRX 180518P00037500 P 05/18/18 37.5 0.23 0.35
ESRX 180518P00040000 P 05/18/18 40.0 0.24 0.58
ESRX 180518P00042500 P 05/18/18 42.5 0.44 0.72
ESRX 180518P00045000 P 05/18/18 45.0 0.59 0.98
ESRX 180518P00047500 P 05/18/18 47.5 0.80 1.10
ESRX 180518P00050000 P 05/18/18 50.0 1.10 1.28
ESRX 180518P00052500 P 05/18/18 52.5 1.44 1.86
ESRX 180518P00055000 P 05/18/18 55.0 2.01 2.82
ESRX 180518P00057500 P 05/18/18 57.5 2.61 2.97
ESRX 180518P00060000 P 05/18/18 60.0 3.45 3.95
ESRX 180518P00062500 P 05/18/18 62.5 4.55 5.00
ESRX 180518P00065000 P 05/18/18 65.0 5.80 6.35
ESRX 180518P00067500 P 05/18/18 67.5 7.40 7.90
ESRX 180518P00070000 P 05/18/18 70.0 9.20 9.55
ESRX 180518P00075000 P 05/18/18 75.0 13.25 15.30
ESRX 180518P00080000 P 05/18/18 80.0 16.00 20.20
ESRX 180518P00085000 P 05/18/18 85.0 21.00 25.15
ESRX 190118C00032500 C 01/18/19 32.5 28.10 32.60
ESRX 190118C00035000 C 01/18/19 35.0 25.70 30.40
ESRX 190118C00037500 C 01/18/19 37.5 23.50 28.00
ESRX 190118C00040000 C 01/18/19 40.0 21.30 25.80
ESRX 190118C00042500 C 01/18/19 42.5 19.85 22.50
ESRX 190118C00045000 C 01/18/19 45.0 18.90 20.25
ESRX 190118C00047500 C 01/18/19 47.5 16.65 18.35
ESRX 190118C00050000 C 01/18/19 50.0 14.65 16.55
ESRX 190118C00052500 C 01/18/19 52.5 12.75 14.50
ESRX 190118C00055000 C 01/18/19 55.0 11.10 12.85
ESRX 190118C00057500 C 01/18/19 57.5 9.50 10.25
ESRX 190118C00060000 C 01/18/19 60.0 6.90 8.80
ESRX 190118C00062500 C 01/18/19 62.5 6.65 7.70
ESRX 190118C00065000 C 01/18/19 65.0 4.45 6.30
ESRX 190118C00067500 C 01/18/19 67.5 4.35 5.20
ESRX 190118C00070000 C 01/18/19 70.0 3.50 5.05
ESRX 190118C00072500 C 01/18/19 72.5 2.63 3.40
ESRX 190118C00075000 C 01/18/19 75.0 1.34 2.70
ESRX 190118C00077500 C 01/18/19 77.5 1.00 2.14
ESRX 190118C00080000 C 01/18/19 80.0 0.80 1.81
ESRX 190118C00082500 C 01/18/19 82.5 0.60 1.49
ESRX 190118C00085000 C 01/18/19 85.0 0.65 1.28
ESRX 190118C00090000 C 01/18/19 90.0 0.24 1.29
ESRX 190118C00095000 C 01/18/19 95.0 0.00 0.94
ESRX 190118C00100000 C 01/18/19 100.0 0.00 0.68
ESRX 190118C00105000 C 01/18/19 105.0 0.05 0.53
ESRX 190118C00110000 C 01/18/19 110.0 0.00 0.45
ESRX 190118C00115000 C 01/18/19 115.0 0.00 0.35
ESRX 190118P00032500 P 01/18/19 32.5 0.27 0.84
ESRX 190118P00035000 P 01/18/19 35.0 0.50 0.81
ESRX 190118P00037500 P 01/18/19 37.5 0.43 1.08
ESRX 190118P00040000 P 01/18/19 40.0 0.61 1.42
ESRX 190118P00042500 P 01/18/19 42.5 0.86 1.70
ESRX 190118P00045000 P 01/18/19 45.0 1.32 1.81
ESRX 190118P00047500 P 01/18/19 47.5 1.61 2.33
ESRX 190118P00050000 P 01/18/19 50.0 2.10 2.54
ESRX 190118P00052500 P 01/18/19 52.5 2.72 3.30
ESRX 190118P00055000 P 01/18/19 55.0 3.35 3.80
ESRX 190118P00057500 P 01/18/19 57.5 4.15 4.70
ESRX 190118P00060000 P 01/18/19 60.0 5.05 5.65
ESRX 190118P00062500 P 01/18/19 62.5 6.20 6.65
ESRX 190118P00065000 P 01/18/19 65.0 7.35 8.45
ESRX 190118P00067500 P 01/18/19 67.5 8.90 9.50
ESRX 190118P00070000 P 01/18/19 70.0 10.35 11.20
ESRX 190118P00072500 P 01/18/19 72.5 11.95 13.05
ESRX 190118P00075000 P 01/18/19 75.0 13.65 15.20
ESRX 190118P00077500 P 01/18/19 77.5 16.00 17.00
ESRX 190118P00080000 P 01/18/19 80.0 18.05 19.70
ESRX 190118P00082500 P 01/18/19 82.5 20.00 22.10
ESRX 190118P00085000 P 01/18/19 85.0 21.00 25.50
ESRX 190118P00090000 P 01/18/19 90.0 25.90 30.50
ESRX 190118P00095000 P 01/18/19 95.0 30.90 35.50
ESRX 190118P00100000 P 01/18/19 100.0 35.90 40.50
ESRX 190118P00105000 P 01/18/19 105.0 40.90 45.50
ESRX 190118P00110000 P 01/18/19 110.0 45.90 50.50
ESRX 190118P00115000 P 01/18/19 115.0 50.90 55.50

OPRA data is delayed 15 minutes.