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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141031C00055000 C 10/31/14 55.0 17.20 19.05
ESRX 141031C00060000 C 10/31/14 60.0 12.60 14.20
ESRX 141031C00062000 C 10/31/14 62.0 10.60 12.40
ESRX 141031C00063000 C 10/31/14 63.0 9.70 11.10
ESRX 141031C00063500 C 10/31/14 63.5 9.35 10.45
ESRX 141031C00064000 C 10/31/14 64.0 9.00 9.95
ESRX 141031C00064500 C 10/31/14 64.5 8.50 9.45
ESRX 141031C00065000 C 10/31/14 65.0 8.05 8.95
ESRX 141031C00065500 C 10/31/14 65.5 7.55 8.50
ESRX 141031C00066000 C 10/31/14 66.0 7.10 8.05
ESRX 141031C00066500 C 10/31/14 66.5 6.60 7.55
ESRX 141031C00067000 C 10/31/14 67.0 6.15 7.05
ESRX 141031C00067500 C 10/31/14 67.5 5.70 6.60
ESRX 141031C00068000 C 10/31/14 68.0 5.25 6.10
ESRX 141031C00068500 C 10/31/14 68.5 5.20 5.65
ESRX 141031C00069000 C 10/31/14 69.0 4.95 5.30
ESRX 141031C00069500 C 10/31/14 69.5 4.50 4.75
ESRX 141031C00070000 C 10/31/14 70.0 4.05 4.35
ESRX 141031C00070500 C 10/31/14 70.5 3.65 3.95
ESRX 141031C00071000 C 10/31/14 71.0 3.30 3.55
ESRX 141031C00071500 C 10/31/14 71.5 2.92 3.15
ESRX 141031C00072000 C 10/31/14 72.0 2.53 2.86
ESRX 141031C00072500 C 10/31/14 72.5 2.25 2.47
ESRX 141031C00073000 C 10/31/14 73.0 1.88 2.13
ESRX 141031C00073500 C 10/31/14 73.5 1.65 1.82
ESRX 141031C00074000 C 10/31/14 74.0 1.40 1.57
ESRX 141031C00074500 C 10/31/14 74.5 1.18 1.33
ESRX 141031C00075000 C 10/31/14 75.0 0.93 1.08
ESRX 141031C00076000 C 10/31/14 76.0 0.65 0.76
ESRX 141031C00077000 C 10/31/14 77.0 0.42 0.50
ESRX 141031C00078000 C 10/31/14 78.0 0.06 0.52
ESRX 141031C00079000 C 10/31/14 79.0 0.03 0.28
ESRX 141031C00080000 C 10/31/14 80.0 0.00 0.42
ESRX 141031C00081000 C 10/31/14 81.0 0.00 0.37
ESRX 141031C00082000 C 10/31/14 82.0 0.00 0.25
ESRX 141031C00083000 C 10/31/14 83.0 0.00 0.25
ESRX 141031C00084000 C 10/31/14 84.0 0.00 0.25
ESRX 141031C00085000 C 10/31/14 85.0 0.00 0.25
ESRX 141031C00090000 C 10/31/14 90.0 0.00 0.25
ESRX 141031C00095000 C 10/31/14 95.0 0.00 0.25
ESRX 141031P00055000 P 10/31/14 55.0 0.00 0.25
ESRX 141031P00060000 P 10/31/14 60.0 0.01 0.25
ESRX 141031P00062000 P 10/31/14 62.0 0.03 0.27
ESRX 141031P00063000 P 10/31/14 63.0 0.03 0.46
ESRX 141031P00063500 P 10/31/14 63.5 0.05 0.47
ESRX 141031P00064000 P 10/31/14 64.0 0.06 0.29
ESRX 141031P00064500 P 10/31/14 64.5 0.04 0.29
ESRX 141031P00065000 P 10/31/14 65.0 0.04 0.21
ESRX 141031P00065500 P 10/31/14 65.5 0.03 0.50
ESRX 141031P00066000 P 10/31/14 66.0 0.10 0.50
ESRX 141031P00066500 P 10/31/14 66.5 0.11 0.50
ESRX 141031P00067000 P 10/31/14 67.0 0.09 0.50
ESRX 141031P00067500 P 10/31/14 67.5 0.11 0.52
ESRX 141031P00068000 P 10/31/14 68.0 0.15 0.52
ESRX 141031P00068500 P 10/31/14 68.5 0.21 0.61
ESRX 141031P00069000 P 10/31/14 69.0 0.39 0.46
ESRX 141031P00069500 P 10/31/14 69.5 0.41 0.63
ESRX 141031P00070000 P 10/31/14 70.0 0.48 0.68
ESRX 141031P00070500 P 10/31/14 70.5 0.53 0.69
ESRX 141031P00071000 P 10/31/14 71.0 0.70 0.80
ESRX 141031P00071500 P 10/31/14 71.5 0.75 0.93
ESRX 141031P00072000 P 10/31/14 72.0 0.86 1.07
ESRX 141031P00072500 P 10/31/14 72.5 1.05 1.24
ESRX 141031P00073000 P 10/31/14 73.0 1.21 1.52
ESRX 141031P00073500 P 10/31/14 73.5 1.45 1.68
ESRX 141031P00074000 P 10/31/14 74.0 1.74 2.20
ESRX 141031P00074500 P 10/31/14 74.5 1.98 2.38
ESRX 141031P00075000 P 10/31/14 75.0 2.17 2.82
ESRX 141031P00076000 P 10/31/14 76.0 2.95 3.55
ESRX 141031P00077000 P 10/31/14 77.0 3.55 4.35
ESRX 141031P00078000 P 10/31/14 78.0 4.50 5.30
ESRX 141031P00079000 P 10/31/14 79.0 5.25 6.30
ESRX 141031P00080000 P 10/31/14 80.0 6.25 7.25
ESRX 141031P00081000 P 10/31/14 81.0 7.25 8.15
ESRX 141031P00082000 P 10/31/14 82.0 8.20 9.30
ESRX 141031P00083000 P 10/31/14 83.0 9.20 10.30
ESRX 141031P00084000 P 10/31/14 84.0 10.05 11.65
ESRX 141031P00085000 P 10/31/14 85.0 10.95 12.55
ESRX 141031P00090000 P 10/31/14 90.0 14.90 17.80
ESRX 141031P00095000 P 10/31/14 95.0 19.75 23.45
ESRX 141107C00055000 C 11/07/14 55.0 16.70 19.95
ESRX 141107C00060000 C 11/07/14 60.0 12.60 14.25
ESRX 141107C00062000 C 11/07/14 62.0 10.70 12.45
ESRX 141107C00063000 C 11/07/14 63.0 8.85 12.10
ESRX 141107C00063500 C 11/07/14 63.5 9.15 10.65
ESRX 141107C00064000 C 11/07/14 64.0 9.05 10.00
ESRX 141107C00064500 C 11/07/14 64.5 8.55 9.50
ESRX 141107C00065000 C 11/07/14 65.0 8.10 9.00
ESRX 141107C00065500 C 11/07/14 65.5 7.60 8.55
ESRX 141107C00066000 C 11/07/14 66.0 7.15 8.05
ESRX 141107C00066500 C 11/07/14 66.5 6.70 7.60
ESRX 141107C00067000 C 11/07/14 67.0 6.25 7.10
ESRX 141107C00067500 C 11/07/14 67.5 5.80 6.65
ESRX 141107C00068000 C 11/07/14 68.0 5.60 6.20
ESRX 141107C00068500 C 11/07/14 68.5 5.40 5.75
ESRX 141107C00069000 C 11/07/14 69.0 4.70 5.35
ESRX 141107C00069500 C 11/07/14 69.5 4.70 4.90
ESRX 141107C00070000 C 11/07/14 70.0 4.10 4.50
ESRX 141107C00070500 C 11/07/14 70.5 3.85 4.10
ESRX 141107C00071000 C 11/07/14 71.0 3.50 3.70
ESRX 141107C00071500 C 11/07/14 71.5 3.10 3.30
ESRX 141107C00072000 C 11/07/14 72.0 2.76 2.93
ESRX 141107C00072500 C 11/07/14 72.5 2.41 2.61
ESRX 141107C00073000 C 11/07/14 73.0 2.14 2.27
ESRX 141107C00073500 C 11/07/14 73.5 1.76 2.01
ESRX 141107C00074000 C 11/07/14 74.0 1.57 1.72
ESRX 141107C00074500 C 11/07/14 74.5 1.36 1.51
ESRX 141107C00075000 C 11/07/14 75.0 1.14 1.29
ESRX 141107C00076000 C 11/07/14 76.0 0.72 0.94
ESRX 141107C00077000 C 11/07/14 77.0 0.53 0.63
ESRX 141107C00078000 C 11/07/14 78.0 0.14 0.60
ESRX 141107C00079000 C 11/07/14 79.0 0.09 0.50
ESRX 141107C00080000 C 11/07/14 80.0 0.04 0.46
ESRX 141107C00081000 C 11/07/14 81.0 0.00 0.40
ESRX 141107C00082000 C 11/07/14 82.0 0.00 0.25
ESRX 141107C00083000 C 11/07/14 83.0 0.00 0.35
ESRX 141107C00084000 C 11/07/14 84.0 0.00 0.25
ESRX 141107C00085000 C 11/07/14 85.0 0.00 0.33
ESRX 141107P00055000 P 11/07/14 55.0 0.00 0.25
ESRX 141107P00060000 P 11/07/14 60.0 0.03 0.27
ESRX 141107P00062000 P 11/07/14 62.0 0.06 0.30
ESRX 141107P00063000 P 11/07/14 63.0 0.05 0.50
ESRX 141107P00063500 P 11/07/14 63.5 0.09 0.50
ESRX 141107P00064000 P 11/07/14 64.0 0.07 0.50
ESRX 141107P00064500 P 11/07/14 64.5 0.12 0.35
ESRX 141107P00065000 P 11/07/14 65.0 0.09 0.50
ESRX 141107P00065500 P 11/07/14 65.5 0.11 0.50
ESRX 141107P00066000 P 11/07/14 66.0 0.17 0.50
ESRX 141107P00066500 P 11/07/14 66.5 0.14 0.54
ESRX 141107P00067000 P 11/07/14 67.0 0.17 0.57
ESRX 141107P00067500 P 11/07/14 67.5 0.30 0.54
ESRX 141107P00068000 P 11/07/14 68.0 0.31 0.54
ESRX 141107P00068500 P 11/07/14 68.5 0.38 0.52
ESRX 141107P00069000 P 11/07/14 69.0 0.47 0.69
ESRX 141107P00069500 P 11/07/14 69.5 0.50 0.65
ESRX 141107P00070000 P 11/07/14 70.0 0.58 0.75
ESRX 141107P00070500 P 11/07/14 70.5 0.73 0.84
ESRX 141107P00071000 P 11/07/14 71.0 0.76 1.00
ESRX 141107P00071500 P 11/07/14 71.5 0.89 1.09
ESRX 141107P00072000 P 11/07/14 72.0 1.03 1.25
ESRX 141107P00072500 P 11/07/14 72.5 1.29 1.50
ESRX 141107P00073000 P 11/07/14 73.0 1.48 1.71
ESRX 141107P00073500 P 11/07/14 73.5 1.67 2.14
ESRX 141107P00074000 P 11/07/14 74.0 1.93 2.47
ESRX 141107P00074500 P 11/07/14 74.5 2.15 2.58
ESRX 141107P00075000 P 11/07/14 75.0 2.33 2.97
ESRX 141107P00076000 P 11/07/14 76.0 3.10 3.55
ESRX 141107P00077000 P 11/07/14 77.0 3.75 4.45
ESRX 141107P00078000 P 11/07/14 78.0 4.60 5.40
ESRX 141107P00079000 P 11/07/14 79.0 5.45 6.35
ESRX 141107P00080000 P 11/07/14 80.0 6.35 7.30
ESRX 141107P00081000 P 11/07/14 81.0 7.30 8.25
ESRX 141107P00082000 P 11/07/14 82.0 8.25 9.30
ESRX 141107P00083000 P 11/07/14 83.0 9.05 10.55
ESRX 141107P00084000 P 11/07/14 84.0 9.85 11.65
ESRX 141107P00085000 P 11/07/14 85.0 10.70 12.65
ESRX 141114C00055000 C 11/14/14 55.0 17.40 19.40
ESRX 141114C00060000 C 11/14/14 60.0 12.60 14.50
ESRX 141114C00062000 C 11/14/14 62.0 10.75 12.25
ESRX 141114C00062500 C 11/14/14 62.5 10.25 11.75
ESRX 141114C00063000 C 11/14/14 63.0 9.00 11.95
ESRX 141114C00063500 C 11/14/14 63.5 9.50 10.55
ESRX 141114C00064000 C 11/14/14 64.0 9.10 10.05
ESRX 141114C00064500 C 11/14/14 64.5 8.70 9.65
ESRX 141114C00065000 C 11/14/14 65.0 8.15 9.15
ESRX 141114C00065500 C 11/14/14 65.5 7.70 8.70
ESRX 141114C00066000 C 11/14/14 66.0 7.20 8.15
ESRX 141114C00066500 C 11/14/14 66.5 6.75 7.65
ESRX 141114C00067000 C 11/14/14 67.0 6.30 7.20
ESRX 141114C00067500 C 11/14/14 67.5 5.85 6.90
ESRX 141114C00068000 C 11/14/14 68.0 5.70 6.30
ESRX 141114C00068500 C 11/14/14 68.5 5.25 5.90
ESRX 141114C00069000 C 11/14/14 69.0 4.85 5.45
ESRX 141114C00069500 C 11/14/14 69.5 4.45 5.05
ESRX 141114C00070000 C 11/14/14 70.0 4.40 4.65
ESRX 141114C00070500 C 11/14/14 70.5 3.70 4.25
ESRX 141114C00071000 C 11/14/14 71.0 3.60 3.85
ESRX 141114C00071500 C 11/14/14 71.5 3.05 3.50
ESRX 141114C00072000 C 11/14/14 72.0 2.98 3.15
ESRX 141114C00072500 C 11/14/14 72.5 2.47 2.80
ESRX 141114C00073000 C 11/14/14 73.0 2.35 2.49
ESRX 141114C00073500 C 11/14/14 73.5 1.86 2.22
ESRX 141114C00074000 C 11/14/14 74.0 1.81 1.93
ESRX 141114C00074500 C 11/14/14 74.5 1.54 1.69
ESRX 141114C00075000 C 11/14/14 75.0 1.25 1.45
ESRX 141114C00076000 C 11/14/14 76.0 0.85 1.13
ESRX 141114C00077000 C 11/14/14 77.0 0.60 0.83
ESRX 141114C00078000 C 11/14/14 78.0 0.22 0.66
ESRX 141114C00079000 C 11/14/14 79.0 0.12 0.55
ESRX 141114C00080000 C 11/14/14 80.0 0.10 0.50
ESRX 141114C00081000 C 11/14/14 81.0 0.04 0.44
ESRX 141114C00082000 C 11/14/14 82.0 0.00 0.50
ESRX 141114C00083000 C 11/14/14 83.0 0.00 0.50
ESRX 141114C00084000 C 11/14/14 84.0 0.00 0.25
ESRX 141114C00085000 C 11/14/14 85.0 0.00 0.25
ESRX 141114P00055000 P 11/14/14 55.0 0.01 0.25
ESRX 141114P00060000 P 11/14/14 60.0 0.05 0.29
ESRX 141114P00062000 P 11/14/14 62.0 0.06 0.50
ESRX 141114P00062500 P 11/14/14 62.5 0.08 0.50
ESRX 141114P00063000 P 11/14/14 63.0 0.09 0.50
ESRX 141114P00063500 P 11/14/14 63.5 0.10 0.50
ESRX 141114P00064000 P 11/14/14 64.0 0.11 0.50
ESRX 141114P00064500 P 11/14/14 64.5 0.13 0.50
ESRX 141114P00065000 P 11/14/14 65.0 0.14 0.51
ESRX 141114P00065500 P 11/14/14 65.5 0.15 0.54
ESRX 141114P00066000 P 11/14/14 66.0 0.23 0.57
ESRX 141114P00066500 P 11/14/14 66.5 0.29 0.54
ESRX 141114P00067000 P 11/14/14 67.0 0.23 0.65
ESRX 141114P00067500 P 11/14/14 67.5 0.28 0.66
ESRX 141114P00068000 P 11/14/14 68.0 0.36 0.56
ESRX 141114P00068500 P 11/14/14 68.5 0.53 0.67
ESRX 141114P00069000 P 11/14/14 69.0 0.61 0.70
ESRX 141114P00069500 P 11/14/14 69.5 0.67 0.78
ESRX 141114P00070000 P 11/14/14 70.0 0.78 0.87
ESRX 141114P00070500 P 11/14/14 70.5 0.83 0.99
ESRX 141114P00071000 P 11/14/14 71.0 0.97 1.12
ESRX 141114P00071500 P 11/14/14 71.5 1.13 1.25
ESRX 141114P00072000 P 11/14/14 72.0 1.27 1.43
ESRX 141114P00072500 P 11/14/14 72.5 1.44 1.57
ESRX 141114P00073000 P 11/14/14 73.0 1.55 1.77
ESRX 141114P00073500 P 11/14/14 73.5 1.78 1.98
ESRX 141114P00074000 P 11/14/14 74.0 2.03 2.23
ESRX 141114P00074500 P 11/14/14 74.5 2.28 2.50
ESRX 141114P00075000 P 11/14/14 75.0 2.63 3.10
ESRX 141114P00076000 P 11/14/14 76.0 3.25 3.45
ESRX 141114P00077000 P 11/14/14 77.0 3.95 4.15
ESRX 141114P00078000 P 11/14/14 78.0 4.70 5.10
ESRX 141114P00079000 P 11/14/14 79.0 5.55 6.30
ESRX 141114P00080000 P 11/14/14 80.0 6.45 7.35
ESRX 141114P00081000 P 11/14/14 81.0 7.35 8.30
ESRX 141114P00082000 P 11/14/14 82.0 8.25 9.25
ESRX 141114P00083000 P 11/14/14 83.0 8.25 11.55
ESRX 141114P00084000 P 11/14/14 84.0 9.85 11.65
ESRX 141114P00085000 P 11/14/14 85.0 10.70 12.65
ESRX 141122C00045000 C 11/22/14 45.0 27.15 29.25
ESRX 141122C00047500 C 11/22/14 47.5 24.80 26.75
ESRX 141122C00050000 C 11/22/14 50.0 21.90 24.55
ESRX 141122C00055000 C 11/22/14 55.0 17.60 19.40
ESRX 141122C00057500 C 11/22/14 57.5 15.10 16.75
ESRX 141122C00060000 C 11/22/14 60.0 12.60 14.45
ESRX 141122C00062500 C 11/22/14 62.5 10.65 11.65
ESRX 141122C00063000 C 11/22/14 63.0 10.05 11.05
ESRX 141122C00063500 C 11/22/14 63.5 9.65 10.60
ESRX 141122C00064000 C 11/22/14 64.0 9.15 10.10
ESRX 141122C00064500 C 11/22/14 64.5 8.70 9.65
ESRX 141122C00065000 C 11/22/14 65.0 8.20 9.15
ESRX 141122C00065500 C 11/22/14 65.5 7.75 8.65
ESRX 141122C00066000 C 11/22/14 66.0 7.65 8.20
ESRX 141122C00066500 C 11/22/14 66.5 7.20 7.75
ESRX 141122C00067000 C 11/22/14 67.0 6.75 7.35
ESRX 141122C00067500 C 11/22/14 67.5 6.30 6.90
ESRX 141122C00068000 C 11/22/14 68.0 5.85 6.40
ESRX 141122C00068500 C 11/22/14 68.5 5.45 6.00
ESRX 141122C00069000 C 11/22/14 69.0 5.00 5.55
ESRX 141122C00069500 C 11/22/14 69.5 4.60 5.15
ESRX 141122C00070000 C 11/22/14 70.0 4.25 4.75
ESRX 141122C00070500 C 11/22/14 70.5 3.90 4.35
ESRX 141122C00071000 C 11/22/14 71.0 3.80 3.95
ESRX 141122C00071500 C 11/22/14 71.5 3.45 3.60
ESRX 141122C00072000 C 11/22/14 72.0 3.10 3.25
ESRX 141122C00072500 C 11/22/14 72.5 2.79 2.93
ESRX 141122C00073000 C 11/22/14 73.0 2.48 2.65
ESRX 141122C00073500 C 11/22/14 73.5 2.21 2.35
ESRX 141122C00074000 C 11/22/14 74.0 1.95 2.05
ESRX 141122C00074500 C 11/22/14 74.5 1.69 1.85
ESRX 141122C00075000 C 11/22/14 75.0 1.48 1.60
ESRX 141122C00076000 C 11/22/14 76.0 1.09 1.23
ESRX 141122C00077500 C 11/22/14 77.5 0.68 0.77
ESRX 141122C00079000 C 11/22/14 79.0 0.35 0.45
ESRX 141122C00080000 C 11/22/14 80.0 0.22 0.36
ESRX 141122C00081000 C 11/22/14 81.0 0.15 0.30
ESRX 141122C00082500 C 11/22/14 82.5 0.07 0.20
ESRX 141122C00084000 C 11/22/14 84.0 0.02 0.14
ESRX 141122C00085000 C 11/22/14 85.0 0.03 0.11
ESRX 141122C00086000 C 11/22/14 86.0 0.00 0.09
ESRX 141122C00090000 C 11/22/14 90.0 0.00 0.04
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.09
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.03
ESRX 141122P00045000 P 11/22/14 45.0 0.00 0.07
ESRX 141122P00047500 P 11/22/14 47.5 0.00 0.07
ESRX 141122P00050000 P 11/22/14 50.0 0.00 0.05
ESRX 141122P00055000 P 11/22/14 55.0 0.03 0.11
ESRX 141122P00057500 P 11/22/14 57.5 0.06 0.18
ESRX 141122P00060000 P 11/22/14 60.0 0.11 0.26
ESRX 141122P00062500 P 11/22/14 62.5 0.18 0.34
ESRX 141122P00063000 P 11/22/14 63.0 0.20 0.37
ESRX 141122P00063500 P 11/22/14 63.5 0.22 0.38
ESRX 141122P00064000 P 11/22/14 64.0 0.25 0.42
ESRX 141122P00064500 P 11/22/14 64.5 0.27 0.44
ESRX 141122P00065000 P 11/22/14 65.0 0.31 0.43
ESRX 141122P00065500 P 11/22/14 65.5 0.32 0.46
ESRX 141122P00066000 P 11/22/14 66.0 0.37 0.50
ESRX 141122P00066500 P 11/22/14 66.5 0.41 0.56
ESRX 141122P00067000 P 11/22/14 67.0 0.44 0.63
ESRX 141122P00067500 P 11/22/14 67.5 0.53 0.65
ESRX 141122P00068000 P 11/22/14 68.0 0.58 0.76
ESRX 141122P00068500 P 11/22/14 68.5 0.65 0.81
ESRX 141122P00069000 P 11/22/14 69.0 0.73 0.90
ESRX 141122P00069500 P 11/22/14 69.5 0.80 1.01
ESRX 141122P00070000 P 11/22/14 70.0 0.90 1.10
ESRX 141122P00070500 P 11/22/14 70.5 1.02 1.25
ESRX 141122P00071000 P 11/22/14 71.0 1.15 1.39
ESRX 141122P00071500 P 11/22/14 71.5 1.26 1.54
ESRX 141122P00072000 P 11/22/14 72.0 1.45 1.71
ESRX 141122P00072500 P 11/22/14 72.5 1.60 1.88
ESRX 141122P00073000 P 11/22/14 73.0 1.82 2.10
ESRX 141122P00073500 P 11/22/14 73.5 2.01 2.16
ESRX 141122P00074000 P 11/22/14 74.0 2.25 2.38
ESRX 141122P00074500 P 11/22/14 74.5 2.50 2.84
ESRX 141122P00075000 P 11/22/14 75.0 2.78 3.10
ESRX 141122P00076000 P 11/22/14 76.0 3.40 3.75
ESRX 141122P00077500 P 11/22/14 77.5 4.45 4.85
ESRX 141122P00079000 P 11/22/14 79.0 5.60 6.05
ESRX 141122P00080000 P 11/22/14 80.0 6.50 7.40
ESRX 141122P00081000 P 11/22/14 81.0 7.35 8.30
ESRX 141122P00082500 P 11/22/14 82.5 8.75 9.85
ESRX 141122P00084000 P 11/22/14 84.0 9.85 11.90
ESRX 141122P00085000 P 11/22/14 85.0 11.00 12.65
ESRX 141122P00086000 P 11/22/14 86.0 11.90 13.60
ESRX 141122P00090000 P 11/22/14 90.0 15.70 17.80
ESRX 141122P00095000 P 11/22/14 95.0 20.75 23.05
ESRX 141122P00100000 P 11/22/14 100.0 25.05 28.35
ESRX 141128C00050000 C 11/28/14 50.0 21.75 25.05
ESRX 141128C00055000 C 11/28/14 55.0 17.60 19.25
ESRX 141128C00060000 C 11/28/14 60.0 12.65 14.55
ESRX 141128C00062000 C 11/28/14 62.0 10.80 12.65
ESRX 141128C00063000 C 11/28/14 63.0 9.80 11.55
ESRX 141128C00063500 C 11/28/14 63.5 9.40 11.10
ESRX 141128C00064000 C 11/28/14 64.0 8.75 10.75
ESRX 141128C00064500 C 11/28/14 64.5 8.80 9.90
ESRX 141128C00065000 C 11/28/14 65.0 8.25 9.35
ESRX 141128C00065500 C 11/28/14 65.5 8.15 8.70
ESRX 141128C00066000 C 11/28/14 66.0 7.70 8.25
ESRX 141128C00066500 C 11/28/14 66.5 7.25 7.80
ESRX 141128C00067000 C 11/28/14 67.0 6.80 7.65
ESRX 141128C00067500 C 11/28/14 67.5 6.35 6.90
ESRX 141128C00068000 C 11/28/14 68.0 5.90 6.45
ESRX 141128C00068500 C 11/28/14 68.5 5.50 6.20
ESRX 141128C00069000 C 11/28/14 69.0 5.10 5.80
ESRX 141128C00069500 C 11/28/14 69.5 4.70 5.40
ESRX 141128C00070000 C 11/28/14 70.0 4.30 5.00
ESRX 141128C00070500 C 11/28/14 70.5 3.95 4.50
ESRX 141128C00071000 C 11/28/14 71.0 3.70 4.10
ESRX 141128C00071500 C 11/28/14 71.5 3.35 3.75
ESRX 141128C00072000 C 11/28/14 72.0 2.95 3.45
ESRX 141128C00072500 C 11/28/14 72.5 2.65 3.05
ESRX 141128C00073000 C 11/28/14 73.0 2.35 2.88
ESRX 141128C00073500 C 11/28/14 73.5 2.18 2.60
ESRX 141128C00074000 C 11/28/14 74.0 1.84 2.20
ESRX 141128C00074500 C 11/28/14 74.5 1.63 1.96
ESRX 141128C00075000 C 11/28/14 75.0 1.47 1.87
ESRX 141128C00076000 C 11/28/14 76.0 1.08 1.33
ESRX 141128C00077000 C 11/28/14 77.0 0.78 0.99
ESRX 141128C00078000 C 11/28/14 78.0 0.56 0.75
ESRX 141128C00079000 C 11/28/14 79.0 0.31 0.58
ESRX 141128C00080000 C 11/28/14 80.0 0.19 0.44
ESRX 141128C00081000 C 11/28/14 81.0 0.12 0.34
ESRX 141128C00082000 C 11/28/14 82.0 0.06 0.26
ESRX 141128C00083000 C 11/28/14 83.0 0.03 0.21
ESRX 141128C00084000 C 11/28/14 84.0 0.01 0.16
ESRX 141128C00085000 C 11/28/14 85.0 0.00 0.14
ESRX 141128P00050000 P 11/28/14 50.0 0.01 0.14
ESRX 141128P00055000 P 11/28/14 55.0 0.03 0.14
ESRX 141128P00060000 P 11/28/14 60.0 0.09 0.30
ESRX 141128P00062000 P 11/28/14 62.0 0.14 0.36
ESRX 141128P00063000 P 11/28/14 63.0 0.15 0.40
ESRX 141128P00063500 P 11/28/14 63.5 0.19 0.43
ESRX 141128P00064000 P 11/28/14 64.0 0.23 0.45
ESRX 141128P00064500 P 11/28/14 64.5 0.24 0.49
ESRX 141128P00065000 P 11/28/14 65.0 0.27 0.51
ESRX 141128P00065500 P 11/28/14 65.5 0.30 0.55
ESRX 141128P00066000 P 11/28/14 66.0 0.28 0.59
ESRX 141128P00066500 P 11/28/14 66.5 0.32 0.65
ESRX 141128P00067000 P 11/28/14 67.0 0.36 0.65
ESRX 141128P00067500 P 11/28/14 67.5 0.55 0.66
ESRX 141128P00068000 P 11/28/14 68.0 0.56 0.79
ESRX 141128P00068500 P 11/28/14 68.5 0.69 0.91
ESRX 141128P00069000 P 11/28/14 69.0 0.77 1.00
ESRX 141128P00069500 P 11/28/14 69.5 0.86 1.10
ESRX 141128P00070000 P 11/28/14 70.0 0.97 1.21
ESRX 141128P00070500 P 11/28/14 70.5 1.05 1.34
ESRX 141128P00071000 P 11/28/14 71.0 1.20 1.48
ESRX 141128P00071500 P 11/28/14 71.5 1.35 1.64
ESRX 141128P00072000 P 11/28/14 72.0 1.52 1.82
ESRX 141128P00072500 P 11/28/14 72.5 1.71 1.99
ESRX 141128P00073000 P 11/28/14 73.0 1.75 2.20
ESRX 141128P00073500 P 11/28/14 73.5 2.11 2.30
ESRX 141128P00074000 P 11/28/14 74.0 2.19 2.54
ESRX 141128P00074500 P 11/28/14 74.5 2.58 2.94
ESRX 141128P00075000 P 11/28/14 75.0 2.87 3.20
ESRX 141128P00076000 P 11/28/14 76.0 3.45 3.85
ESRX 141128P00077000 P 11/28/14 77.0 4.05 4.55
ESRX 141128P00078000 P 11/28/14 78.0 4.80 5.30
ESRX 141128P00079000 P 11/28/14 79.0 5.65 6.10
ESRX 141128P00080000 P 11/28/14 80.0 6.55 7.45
ESRX 141128P00081000 P 11/28/14 81.0 7.20 8.40
ESRX 141128P00082000 P 11/28/14 82.0 8.05 9.50
ESRX 141128P00083000 P 11/28/14 83.0 8.35 10.70
ESRX 141128P00084000 P 11/28/14 84.0 9.15 11.90
ESRX 141128P00085000 P 11/28/14 85.0 10.00 13.00
ESRX 141205C00065000 C 12/05/14 65.0 8.65 9.30
ESRX 141205C00065500 C 12/05/14 65.5 8.15 8.75
ESRX 141205C00066000 C 12/05/14 66.0 7.70 8.30
ESRX 141205C00066500 C 12/05/14 66.5 7.25 7.85
ESRX 141205C00067000 C 12/05/14 67.0 6.85 7.40
ESRX 141205C00067500 C 12/05/14 67.5 6.40 7.15
ESRX 141205C00068000 C 12/05/14 68.0 6.00 6.55
ESRX 141205C00068500 C 12/05/14 68.5 5.55 6.20
ESRX 141205C00069000 C 12/05/14 69.0 5.15 5.90
ESRX 141205C00069500 C 12/05/14 69.5 4.75 5.50
ESRX 141205C00070000 C 12/05/14 70.0 4.40 5.00
ESRX 141205C00070500 C 12/05/14 70.5 4.05 4.55
ESRX 141205C00071000 C 12/05/14 71.0 3.65 4.25
ESRX 141205C00071500 C 12/05/14 71.5 3.40 3.85
ESRX 141205C00072000 C 12/05/14 72.0 3.05 3.55
ESRX 141205C00072500 C 12/05/14 72.5 2.77 3.20
ESRX 141205C00073000 C 12/05/14 73.0 2.51 2.90
ESRX 141205C00073500 C 12/05/14 73.5 2.44 2.62
ESRX 141205C00074000 C 12/05/14 74.0 2.18 2.33
ESRX 141205C00074500 C 12/05/14 74.5 1.75 2.09
ESRX 141205C00075000 C 12/05/14 75.0 1.54 1.86
ESRX 141205C00076000 C 12/05/14 76.0 1.16 1.45
ESRX 141205C00077000 C 12/05/14 77.0 0.89 1.10
ESRX 141205C00078000 C 12/05/14 78.0 0.65 0.84
ESRX 141205C00079000 C 12/05/14 79.0 0.37 0.66
ESRX 141205C00080000 C 12/05/14 80.0 0.24 0.51
ESRX 141205C00081000 C 12/05/14 81.0 0.16 0.39
ESRX 141205C00082000 C 12/05/14 82.0 0.09 0.31
ESRX 141205C00083000 C 12/05/14 83.0 0.05 0.24
ESRX 141205C00084000 C 12/05/14 84.0 0.02 0.19
ESRX 141205C00085000 C 12/05/14 85.0 0.01 0.16
ESRX 141205P00065000 P 12/05/14 65.0 0.23 0.57
ESRX 141205P00065500 P 12/05/14 65.5 0.34 0.61
ESRX 141205P00066000 P 12/05/14 66.0 0.32 0.67
ESRX 141205P00066500 P 12/05/14 66.5 0.37 0.72
ESRX 141205P00067000 P 12/05/14 67.0 0.43 0.78
ESRX 141205P00067500 P 12/05/14 67.5 0.50 0.84
ESRX 141205P00068000 P 12/05/14 68.0 0.58 0.92
ESRX 141205P00068500 P 12/05/14 68.5 0.77 1.00
ESRX 141205P00069000 P 12/05/14 69.0 0.85 1.10
ESRX 141205P00069500 P 12/05/14 69.5 0.96 1.21
ESRX 141205P00070000 P 12/05/14 70.0 1.05 1.32
ESRX 141205P00070500 P 12/05/14 70.5 1.18 1.45
ESRX 141205P00071000 P 12/05/14 71.0 1.33 1.59
ESRX 141205P00071500 P 12/05/14 71.5 1.44 1.76
ESRX 141205P00072000 P 12/05/14 72.0 1.64 1.95
ESRX 141205P00072500 P 12/05/14 72.5 1.82 2.13
ESRX 141205P00073000 P 12/05/14 73.0 1.98 2.34
ESRX 141205P00073500 P 12/05/14 73.5 2.23 2.39
ESRX 141205P00074000 P 12/05/14 74.0 2.44 2.81
ESRX 141205P00074500 P 12/05/14 74.5 2.60 3.05
ESRX 141205P00075000 P 12/05/14 75.0 2.99 3.35
ESRX 141205P00076000 P 12/05/14 76.0 3.55 3.95
ESRX 141205P00077000 P 12/05/14 77.0 4.25 4.65
ESRX 141205P00078000 P 12/05/14 78.0 4.95 5.40
ESRX 141205P00079000 P 12/05/14 79.0 5.75 6.20
ESRX 141205P00080000 P 12/05/14 80.0 6.40 7.05
ESRX 141205P00081000 P 12/05/14 81.0 7.15 8.65
ESRX 141205P00082000 P 12/05/14 82.0 7.80 10.50
ESRX 141205P00083000 P 12/05/14 83.0 9.10 10.30
ESRX 141205P00084000 P 12/05/14 84.0 9.10 11.90
ESRX 141205P00085000 P 12/05/14 85.0 9.85 12.85
ESRX 141220C00047500 C 12/20/14 47.5 24.65 26.75
ESRX 141220C00050000 C 12/20/14 50.0 22.15 24.65
ESRX 141220C00055000 C 12/20/14 55.0 17.65 19.20
ESRX 141220C00060000 C 12/20/14 60.0 12.75 14.60
ESRX 141220C00062500 C 12/20/14 62.5 10.30 12.25
ESRX 141220C00065000 C 12/20/14 65.0 8.75 9.30
ESRX 141220C00067500 C 12/20/14 67.5 6.60 7.10
ESRX 141220C00070000 C 12/20/14 70.0 4.60 5.10
ESRX 141220C00072500 C 12/20/14 72.5 3.25 3.40
ESRX 141220C00075000 C 12/20/14 75.0 1.95 2.04
ESRX 141220C00077500 C 12/20/14 77.5 1.06 1.13
ESRX 141220C00080000 C 12/20/14 80.0 0.50 0.57
ESRX 141220C00082500 C 12/20/14 82.5 0.21 0.27
ESRX 141220C00085000 C 12/20/14 85.0 0.06 0.14
ESRX 141220P00047500 P 12/20/14 47.5 0.03 0.09
ESRX 141220P00050000 P 12/20/14 50.0 0.04 0.11
ESRX 141220P00055000 P 12/20/14 55.0 0.09 0.19
ESRX 141220P00060000 P 12/20/14 60.0 0.20 0.31
ESRX 141220P00062500 P 12/20/14 62.5 0.30 0.43
ESRX 141220P00065000 P 12/20/14 65.0 0.48 0.57
ESRX 141220P00067500 P 12/20/14 67.5 0.75 0.85
ESRX 141220P00070000 P 12/20/14 70.0 1.25 1.35
ESRX 141220P00072500 P 12/20/14 72.5 2.05 2.15
ESRX 141220P00075000 P 12/20/14 75.0 3.20 3.35
ESRX 141220P00077500 P 12/20/14 77.5 4.80 4.95
ESRX 141220P00080000 P 12/20/14 80.0 6.75 7.20
ESRX 141220P00082500 P 12/20/14 82.5 8.85 9.80
ESRX 141220P00085000 P 12/20/14 85.0 10.80 12.70
ESRX 150117C00027500 C 01/17/15 27.5 44.20 48.25
ESRX 150117C00030000 C 01/17/15 30.0 41.70 45.75
ESRX 150117C00032500 C 01/17/15 32.5 39.15 42.65
ESRX 150117C00035000 C 01/17/15 35.0 36.70 40.05
ESRX 150117C00037500 C 01/17/15 37.5 34.20 37.65
ESRX 150117C00040000 C 01/17/15 40.0 31.70 35.15
ESRX 150117C00042500 C 01/17/15 42.5 29.20 32.50
ESRX 150117C00045000 C 01/17/15 45.0 26.65 30.00
ESRX 150117C00047500 C 01/17/15 47.5 24.15 27.50
ESRX 150117C00050000 C 01/17/15 50.0 22.30 24.70
ESRX 150117C00052500 C 01/17/15 52.5 19.85 22.05
ESRX 150117C00055000 C 01/17/15 55.0 18.65 19.25
ESRX 150117C00057500 C 01/17/15 57.5 16.10 16.70
ESRX 150117C00060000 C 01/17/15 60.0 13.60 14.55
ESRX 150117C00062500 C 01/17/15 62.5 11.10 11.85
ESRX 150117C00065000 C 01/17/15 65.0 8.95 9.55
ESRX 150117C00067500 C 01/17/15 67.5 6.85 7.45
ESRX 150117C00070000 C 01/17/15 70.0 5.30 5.45
ESRX 150117C00072500 C 01/17/15 72.5 3.70 3.85
ESRX 150117C00075000 C 01/17/15 75.0 2.39 2.48
ESRX 150117C00077500 C 01/17/15 77.5 1.40 1.50
ESRX 150117C00080000 C 01/17/15 80.0 0.78 0.85
ESRX 150117C00082500 C 01/17/15 82.5 0.41 0.48
ESRX 150117C00085000 C 01/17/15 85.0 0.17 0.25
ESRX 150117C00087500 C 01/17/15 87.5 0.06 0.14
ESRX 150117C00090000 C 01/17/15 90.0 0.03 0.09
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.06
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.04
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.04
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.03
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 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.04
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.06
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.05
ESRX 150117P00040000 P 01/17/15 40.0 0.01 0.08
ESRX 150117P00042500 P 01/17/15 42.5 0.06 0.08
ESRX 150117P00045000 P 01/17/15 45.0 0.05 0.10
ESRX 150117P00047500 P 01/17/15 47.5 0.04 0.12
ESRX 150117P00050000 P 01/17/15 50.0 0.06 0.16
ESRX 150117P00052500 P 01/17/15 52.5 0.11 0.21
ESRX 150117P00055000 P 01/17/15 55.0 0.16 0.27
ESRX 150117P00057500 P 01/17/15 57.5 0.22 0.34
ESRX 150117P00060000 P 01/17/15 60.0 0.31 0.44
ESRX 150117P00062500 P 01/17/15 62.5 0.45 0.58
ESRX 150117P00065000 P 01/17/15 65.0 0.70 0.80
ESRX 150117P00067500 P 01/17/15 67.5 1.05 1.14
ESRX 150117P00070000 P 01/17/15 70.0 1.64 1.71
ESRX 150117P00072500 P 01/17/15 72.5 2.48 2.56
ESRX 150117P00075000 P 01/17/15 75.0 3.65 3.75
ESRX 150117P00077500 P 01/17/15 77.5 5.20 5.30
ESRX 150117P00080000 P 01/17/15 80.0 7.00 7.55
ESRX 150117P00082500 P 01/17/15 82.5 9.05 10.00
ESRX 150117P00085000 P 01/17/15 85.0 10.85 12.70
ESRX 150117P00087500 P 01/17/15 87.5 13.55 15.15
ESRX 150117P00090000 P 01/17/15 90.0 15.75 17.60
ESRX 150117P00095000 P 01/17/15 95.0 20.05 22.90
ESRX 150117P00100000 P 01/17/15 100.0 25.05 28.40
ESRX 150117P00105000 P 01/17/15 105.0 30.00 33.35
ESRX 150117P00110000 P 01/17/15 110.0 35.00 38.60
ESRX 150117P00115000 P 01/17/15 115.0 39.50 43.60
ESRX 150220C00035000 C 02/20/15 35.0 36.70 40.35
ESRX 150220C00037500 C 02/20/15 37.5 34.05 37.85
ESRX 150220C00040000 C 02/20/15 40.0 31.65 35.05
ESRX 150220C00042500 C 02/20/15 42.5 28.90 32.55
ESRX 150220C00045000 C 02/20/15 45.0 27.40 30.15
ESRX 150220C00047500 C 02/20/15 47.5 24.80 27.60
ESRX 150220C00050000 C 02/20/15 50.0 22.35 25.15
ESRX 150220C00055000 C 02/20/15 55.0 17.95 20.25
ESRX 150220C00057500 C 02/20/15 57.5 15.60 17.85
ESRX 150220C00060000 C 02/20/15 60.0 13.35 15.20
ESRX 150220C00062500 C 02/20/15 62.5 11.60 12.35
ESRX 150220C00065000 C 02/20/15 65.0 9.50 10.20
ESRX 150220C00067500 C 02/20/15 67.5 7.75 8.20
ESRX 150220C00070000 C 02/20/15 70.0 6.10 6.35
ESRX 150220C00072500 C 02/20/15 72.5 4.55 4.70
ESRX 150220C00075000 C 02/20/15 75.0 3.25 3.40
ESRX 150220C00077500 C 02/20/15 77.5 2.21 2.32
ESRX 150220C00080000 C 02/20/15 80.0 1.44 1.53
ESRX 150220C00082500 C 02/20/15 82.5 0.90 0.98
ESRX 150220C00085000 C 02/20/15 85.0 0.52 0.61
ESRX 150220C00090000 C 02/20/15 90.0 0.15 0.25
ESRX 150220C00095000 C 02/20/15 95.0 0.02 0.11
ESRX 150220C00100000 C 02/20/15 100.0 0.00 0.06
ESRX 150220P00035000 P 02/20/15 35.0 0.01 0.16
ESRX 150220P00037500 P 02/20/15 37.5 0.03 0.14
ESRX 150220P00040000 P 02/20/15 40.0 0.04 0.14
ESRX 150220P00042500 P 02/20/15 42.5 0.05 0.15
ESRX 150220P00045000 P 02/20/15 45.0 0.06 0.15
ESRX 150220P00047500 P 02/20/15 47.5 0.09 0.19
ESRX 150220P00050000 P 02/20/15 50.0 0.15 0.25
ESRX 150220P00055000 P 02/20/15 55.0 0.31 0.40
ESRX 150220P00057500 P 02/20/15 57.5 0.42 0.52
ESRX 150220P00060000 P 02/20/15 60.0 0.60 0.69
ESRX 150220P00062500 P 02/20/15 62.5 0.83 0.92
ESRX 150220P00065000 P 02/20/15 65.0 1.19 1.25
ESRX 150220P00067500 P 02/20/15 67.5 1.70 1.78
ESRX 150220P00070000 P 02/20/15 70.0 2.38 2.50
ESRX 150220P00072500 P 02/20/15 72.5 3.30 3.40
ESRX 150220P00075000 P 02/20/15 75.0 4.50 4.60
ESRX 150220P00077500 P 02/20/15 77.5 5.90 6.10
ESRX 150220P00080000 P 02/20/15 80.0 7.60 7.80
ESRX 150220P00082500 P 02/20/15 82.5 9.55 9.80
ESRX 150220P00085000 P 02/20/15 85.0 11.70 12.90
ESRX 150220P00090000 P 02/20/15 90.0 15.80 18.60
ESRX 150220P00095000 P 02/20/15 95.0 20.20 23.45
ESRX 150220P00100000 P 02/20/15 100.0 24.50 28.35
ESRX 150515C00037500 C 05/15/15 37.5 34.75 37.55
ESRX 150515C00040000 C 05/15/15 40.0 32.40 35.10
ESRX 150515C00042500 C 05/15/15 42.5 29.85 32.60
ESRX 150515C00045000 C 05/15/15 45.0 27.40 30.20
ESRX 150515C00047500 C 05/15/15 47.5 25.00 27.75
ESRX 150515C00050000 C 05/15/15 50.0 22.75 25.30
ESRX 150515C00055000 C 05/15/15 55.0 18.40 20.50
ESRX 150515C00060000 C 05/15/15 60.0 14.55 15.15
ESRX 150515C00062500 C 05/15/15 62.5 12.45 13.05
ESRX 150515C00065000 C 05/15/15 65.0 10.45 11.10
ESRX 150515C00067500 C 05/15/15 67.5 9.00 9.20
ESRX 150515C00070000 C 05/15/15 70.0 7.30 7.50
ESRX 150515C00072500 C 05/15/15 72.5 5.80 6.00
ESRX 150515C00075000 C 05/15/15 75.0 4.50 4.70
ESRX 150515C00077500 C 05/15/15 77.5 3.45 3.60
ESRX 150515C00080000 C 05/15/15 80.0 2.56 2.72
ESRX 150515C00082500 C 05/15/15 82.5 1.85 1.98
ESRX 150515C00085000 C 05/15/15 85.0 1.32 1.43
ESRX 150515C00090000 C 05/15/15 90.0 0.62 0.78
ESRX 150515C00095000 C 05/15/15 95.0 0.27 0.39
ESRX 150515P00037500 P 05/15/15 37.5 0.07 0.22
ESRX 150515P00040000 P 05/15/15 40.0 0.11 0.24
ESRX 150515P00042500 P 05/15/15 42.5 0.16 0.25
ESRX 150515P00045000 P 05/15/15 45.0 0.23 0.33
ESRX 150515P00047500 P 05/15/15 47.5 0.31 0.39
ESRX 150515P00050000 P 05/15/15 50.0 0.41 0.49
ESRX 150515P00055000 P 05/15/15 55.0 0.58 0.77
ESRX 150515P00060000 P 05/15/15 60.0 1.17 1.27
ESRX 150515P00062500 P 05/15/15 62.5 1.54 1.66
ESRX 150515P00065000 P 05/15/15 65.0 2.01 2.17
ESRX 150515P00067500 P 05/15/15 67.5 2.63 2.80
ESRX 150515P00070000 P 05/15/15 70.0 3.45 3.65
ESRX 150515P00072500 P 05/15/15 72.5 4.45 4.65
ESRX 150515P00075000 P 05/15/15 75.0 5.65 5.85
ESRX 150515P00077500 P 05/15/15 77.5 7.05 7.25
ESRX 150515P00080000 P 05/15/15 80.0 8.70 8.85
ESRX 150515P00082500 P 05/15/15 82.5 10.45 10.70
ESRX 150515P00085000 P 05/15/15 85.0 12.40 12.65
ESRX 150515P00090000 P 05/15/15 90.0 16.65 18.15
ESRX 150515P00095000 P 05/15/15 95.0 20.60 23.00
ESRX 160115C00035000 C 01/15/16 35.0 36.80 41.10
ESRX 160115C00037500 C 01/15/16 37.5 34.30 38.70
ESRX 160115C00040000 C 01/15/16 40.0 32.05 36.35
ESRX 160115C00042500 C 01/15/16 42.5 29.60 34.00
ESRX 160115C00045000 C 01/15/16 45.0 27.45 31.00
ESRX 160115C00047500 C 01/15/16 47.5 25.20 29.40
ESRX 160115C00050000 C 01/15/16 50.0 23.00 27.00
ESRX 160115C00055000 C 01/15/16 55.0 20.35 21.25
ESRX 160115C00057500 C 01/15/16 57.5 18.30 19.25
ESRX 160115C00060000 C 01/15/16 60.0 16.40 17.30
ESRX 160115C00062500 C 01/15/16 62.5 14.55 15.50
ESRX 160115C00065000 C 01/15/16 65.0 12.80 13.75
ESRX 160115C00067500 C 01/15/16 67.5 11.70 12.10
ESRX 160115C00070000 C 01/15/16 70.0 10.15 10.60
ESRX 160115C00072500 C 01/15/16 72.5 8.35 9.00
ESRX 160115C00075000 C 01/15/16 75.0 7.30 7.65
ESRX 160115C00077500 C 01/15/16 77.5 6.30 6.70
ESRX 160115C00080000 C 01/15/16 80.0 5.30 5.60
ESRX 160115C00082500 C 01/15/16 82.5 4.40 4.80
ESRX 160115C00085000 C 01/15/16 85.0 3.65 3.85
ESRX 160115C00087500 C 01/15/16 87.5 2.97 3.35
ESRX 160115C00090000 C 01/15/16 90.0 2.43 2.78
ESRX 160115C00095000 C 01/15/16 95.0 1.57 1.77
ESRX 160115C00100000 C 01/15/16 100.0 0.99 1.21
ESRX 160115C00105000 C 01/15/16 105.0 0.62 0.85
ESRX 160115C00110000 C 01/15/16 110.0 0.39 0.58
ESRX 160115C00115000 C 01/15/16 115.0 0.24 0.42
ESRX 160115P00035000 P 01/15/16 35.0 0.32 0.43
ESRX 160115P00037500 P 01/15/16 37.5 0.42 0.53
ESRX 160115P00040000 P 01/15/16 40.0 0.51 0.64
ESRX 160115P00042500 P 01/15/16 42.5 0.66 0.78
ESRX 160115P00045000 P 01/15/16 45.0 0.78 0.95
ESRX 160115P00047500 P 01/15/16 47.5 0.95 1.22
ESRX 160115P00050000 P 01/15/16 50.0 1.26 1.49
ESRX 160115P00055000 P 01/15/16 55.0 1.98 2.37
ESRX 160115P00057500 P 01/15/16 57.5 2.45 2.85
ESRX 160115P00060000 P 01/15/16 60.0 2.96 3.40
ESRX 160115P00062500 P 01/15/16 62.5 3.60 4.05
ESRX 160115P00065000 P 01/15/16 65.0 4.30 4.80
ESRX 160115P00067500 P 01/15/16 67.5 5.05 5.70
ESRX 160115P00070000 P 01/15/16 70.0 6.00 6.70
ESRX 160115P00072500 P 01/15/16 72.5 7.10 7.45
ESRX 160115P00075000 P 01/15/16 75.0 8.30 8.50
ESRX 160115P00077500 P 01/15/16 77.5 9.65 10.00
ESRX 160115P00080000 P 01/15/16 80.0 11.15 11.40
ESRX 160115P00082500 P 01/15/16 82.5 12.70 13.00
ESRX 160115P00085000 P 01/15/16 85.0 14.35 15.05
ESRX 160115P00087500 P 01/15/16 87.5 16.15 16.75
ESRX 160115P00090000 P 01/15/16 90.0 18.30 18.55
ESRX 160115P00095000 P 01/15/16 95.0 22.45 23.35
ESRX 160115P00100000 P 01/15/16 100.0 26.05 28.00
ESRX 160115P00105000 P 01/15/16 105.0 29.90 34.15
ESRX 160115P00110000 P 01/15/16 110.0 34.55 38.95
ESRX 160115P00115000 P 01/15/16 115.0 39.50 44.00
ESRX 170120C00037500 C 01/20/17 37.5 35.45 39.85
ESRX 170120C00040000 C 01/20/17 40.0 33.25 37.65
ESRX 170120C00042500 C 01/20/17 42.5 31.10 35.45
ESRX 170120C00045000 C 01/20/17 45.0 29.00 32.90
ESRX 170120C00047500 C 01/20/17 47.5 27.50 30.35
ESRX 170120C00050000 C 01/20/17 50.0 25.45 28.40
ESRX 170120C00055000 C 01/20/17 55.0 21.60 24.55
ESRX 170120C00060000 C 01/20/17 60.0 18.05 20.95
ESRX 170120C00062500 C 01/20/17 62.5 16.25 19.30
ESRX 170120C00065000 C 01/20/17 65.0 14.70 17.75
ESRX 170120C00067500 C 01/20/17 67.5 13.40 16.25
ESRX 170120C00070000 C 01/20/17 70.0 13.00 14.80
ESRX 170120C00072500 C 01/20/17 72.5 10.75 13.50
ESRX 170120C00075000 C 01/20/17 75.0 10.05 11.75
ESRX 170120C00077500 C 01/20/17 77.5 9.10 10.70
ESRX 170120C00080000 C 01/20/17 80.0 8.10 9.55
ESRX 170120C00082500 C 01/20/17 82.5 7.15 8.70
ESRX 170120C00085000 C 01/20/17 85.0 6.30 7.85
ESRX 170120C00090000 C 01/20/17 90.0 5.00 6.15
ESRX 170120C00095000 C 01/20/17 95.0 3.75 4.95
ESRX 170120C00100000 C 01/20/17 100.0 2.75 4.00
ESRX 170120C00105000 C 01/20/17 105.0 2.25 2.96
ESRX 170120P00037500 P 01/20/17 37.5 0.72 1.52
ESRX 170120P00040000 P 01/20/17 40.0 0.98 1.75
ESRX 170120P00042500 P 01/20/17 42.5 1.28 2.03
ESRX 170120P00045000 P 01/20/17 45.0 1.63 2.36
ESRX 170120P00047500 P 01/20/17 47.5 2.00 2.74
ESRX 170120P00050000 P 01/20/17 50.0 2.20 3.40
ESRX 170120P00055000 P 01/20/17 55.0 3.30 4.05
ESRX 170120P00060000 P 01/20/17 60.0 4.70 5.90
ESRX 170120P00062500 P 01/20/17 62.5 5.35 6.85
ESRX 170120P00065000 P 01/20/17 65.0 6.25 7.80
ESRX 170120P00067500 P 01/20/17 67.5 7.20 8.80
ESRX 170120P00070000 P 01/20/17 70.0 8.30 9.90
ESRX 170120P00072500 P 01/20/17 72.5 9.45 11.05
ESRX 170120P00075000 P 01/20/17 75.0 10.30 12.35
ESRX 170120P00077500 P 01/20/17 77.5 11.65 13.75
ESRX 170120P00080000 P 01/20/17 80.0 13.10 15.25
ESRX 170120P00082500 P 01/20/17 82.5 14.55 16.80
ESRX 170120P00085000 P 01/20/17 85.0 16.15 18.45
ESRX 170120P00090000 P 01/20/17 90.0 19.65 22.00
ESRX 170120P00095000 P 01/20/17 95.0 23.50 25.90
ESRX 170120P00100000 P 01/20/17 100.0 27.60 29.95
ESRX 170120P00105000 P 01/20/17 105.0 32.00 34.05

OPRA data is delayed 15 minutes.