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 (2016-12-16)Premium Content

Express Scripts Holding Company (ESRX)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170120C00035000 C 01/20/17 35.0 34.80 39.15
ESRX 170120C00037500 C 01/20/17 37.5 32.15 36.45
ESRX 170120C00040000 C 01/20/17 40.0 29.75 33.95
ESRX 170120C00042500 C 01/20/17 42.5 27.00 31.45
ESRX 170120C00045000 C 01/20/17 45.0 24.55 29.20
ESRX 170120C00047500 C 01/20/17 47.5 22.15 26.50
ESRX 170120C00050000 C 01/20/17 50.0 20.10 23.80
ESRX 170120C00055000 C 01/20/17 55.0 15.45 18.80
ESRX 170120C00056000 C 01/20/17 56.0 13.65 17.65
ESRX 170120C00057000 C 01/20/17 57.0 12.65 17.00
ESRX 170120C00057500 C 01/20/17 57.5 12.20 16.15
ESRX 170120C00058000 C 01/20/17 58.0 11.70 15.95
ESRX 170120C00059000 C 01/20/17 59.0 10.90 14.65
ESRX 170120C00060000 C 01/20/17 60.0 11.65 11.95
ESRX 170120C00060500 C 01/20/17 60.5 9.70 13.15
ESRX 170120C00061000 C 01/20/17 61.0 8.75 12.95
ESRX 170120C00061500 C 01/20/17 61.5 8.80 12.55
ESRX 170120C00062000 C 01/20/17 62.0 7.70 11.65
ESRX 170120C00062500 C 01/20/17 62.5 7.80 11.55
ESRX 170120C00063000 C 01/20/17 63.0 7.45 10.70
ESRX 170120C00063500 C 01/20/17 63.5 7.20 10.20
ESRX 170120C00064000 C 01/20/17 64.0 6.15 9.60
ESRX 170120C00064500 C 01/20/17 64.5 6.40 8.90
ESRX 170120C00065000 C 01/20/17 65.0 5.85 8.60
ESRX 170120C00065500 C 01/20/17 65.5 6.00 8.10
ESRX 170120C00066000 C 01/20/17 66.0 5.10 7.60
ESRX 170120C00066500 C 01/20/17 66.5 4.70 7.35
ESRX 170120C00067000 C 01/20/17 67.0 4.35 6.70
ESRX 170120C00067500 C 01/20/17 67.5 4.30 4.50
ESRX 170120C00068000 C 01/20/17 68.0 3.60 5.10
ESRX 170120C00068500 C 01/20/17 68.5 3.15 4.60
ESRX 170120C00069000 C 01/20/17 69.0 2.37 3.40
ESRX 170120C00069500 C 01/20/17 69.5 2.40 2.62
ESRX 170120C00070000 C 01/20/17 70.0 2.10 2.19
ESRX 170120C00070500 C 01/20/17 70.5 1.71 1.83
ESRX 170120C00071000 C 01/20/17 71.0 1.36 1.43
ESRX 170120C00071500 C 01/20/17 71.5 1.00 1.19
ESRX 170120C00072000 C 01/20/17 72.0 0.81 0.84
ESRX 170120C00072500 C 01/20/17 72.5 0.46 0.63
ESRX 170120C00073000 C 01/20/17 73.0 0.41 0.45
ESRX 170120C00073500 C 01/20/17 73.5 0.27 0.31
ESRX 170120C00074000 C 01/20/17 74.0 0.17 0.22
ESRX 170120C00074500 C 01/20/17 74.5 0.10 0.16
ESRX 170120C00075000 C 01/20/17 75.0 0.06 0.11
ESRX 170120C00075500 C 01/20/17 75.5 0.03 0.17
ESRX 170120C00076000 C 01/20/17 76.0 0.02 0.23
ESRX 170120C00076500 C 01/20/17 76.5 0.01 0.28
ESRX 170120C00077000 C 01/20/17 77.0 0.00 0.24
ESRX 170120C00077500 C 01/20/17 77.5 0.00 0.10
ESRX 170120C00078000 C 01/20/17 78.0 0.00 0.86
ESRX 170120C00078500 C 01/20/17 78.5 0.00 0.86
ESRX 170120C00079000 C 01/20/17 79.0 0.00 0.85
ESRX 170120C00079500 C 01/20/17 79.5 0.00 0.86
ESRX 170120C00080000 C 01/20/17 80.0 0.00 0.31
ESRX 170120C00080500 C 01/20/17 80.5 0.00 0.30
ESRX 170120C00081000 C 01/20/17 81.0 0.00 1.06
ESRX 170120C00081500 C 01/20/17 81.5 0.00 1.06
ESRX 170120C00082000 C 01/20/17 82.0 0.00 1.07
ESRX 170120C00082500 C 01/20/17 82.5 0.00 0.05
ESRX 170120C00083000 C 01/20/17 83.0 0.00 1.07
ESRX 170120C00084000 C 01/20/17 84.0 0.00 1.07
ESRX 170120C00085000 C 01/20/17 85.0 0.00 0.37
ESRX 170120C00086000 C 01/20/17 86.0 0.00 1.06
ESRX 170120C00087500 C 01/20/17 87.5 0.00 1.06
ESRX 170120C00090000 C 01/20/17 90.0 0.00 0.06
ESRX 170120C00092500 C 01/20/17 92.5 0.00 1.05
ESRX 170120C00095000 C 01/20/17 95.0 0.00 1.06
ESRX 170120C00097500 C 01/20/17 97.5 0.00 1.06
ESRX 170120C00100000 C 01/20/17 100.0 0.00 1.06
ESRX 170120C00105000 C 01/20/17 105.0 0.00 1.06
ESRX 170120C00110000 C 01/20/17 110.0 0.00 1.05
ESRX 170120C00115000 C 01/20/17 115.0 0.00 1.05
ESRX 170120C00120000 C 01/20/17 120.0 0.00 1.06
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.10
ESRX 170120C00130000 C 01/20/17 130.0 0.00 1.06
ESRX 170120C00135000 C 01/20/17 135.0 0.00 1.05
ESRX 170120C00140000 C 01/20/17 140.0 0.00 1.06
ESRX 170120P00035000 P 01/20/17 35.0 0.00 1.18
ESRX 170120P00037500 P 01/20/17 37.5 0.00 1.18
ESRX 170120P00040000 P 01/20/17 40.0 0.00 0.15
ESRX 170120P00042500 P 01/20/17 42.5 0.00 1.18
ESRX 170120P00045000 P 01/20/17 45.0 0.00 0.55
ESRX 170120P00047500 P 01/20/17 47.5 0.00 1.19
ESRX 170120P00050000 P 01/20/17 50.0 0.00 0.09
ESRX 170120P00055000 P 01/20/17 55.0 0.00 0.60
ESRX 170120P00056000 P 01/20/17 56.0 0.00 1.01
ESRX 170120P00057000 P 01/20/17 57.0 0.00 0.49
ESRX 170120P00057500 P 01/20/17 57.5 0.00 0.81
ESRX 170120P00058000 P 01/20/17 58.0 0.00 1.01
ESRX 170120P00059000 P 01/20/17 59.0 0.00 0.04
ESRX 170120P00060000 P 01/20/17 60.0 0.00 0.32
ESRX 170120P00060500 P 01/20/17 60.5 0.01 0.31
ESRX 170120P00061000 P 01/20/17 61.0 0.00 0.31
ESRX 170120P00061500 P 01/20/17 61.5 0.00 0.31
ESRX 170120P00062000 P 01/20/17 62.0 0.00 0.30
ESRX 170120P00062500 P 01/20/17 62.5 0.05 0.06
ESRX 170120P00063000 P 01/20/17 63.0 0.00 0.32
ESRX 170120P00063500 P 01/20/17 63.5 0.01 0.32
ESRX 170120P00064000 P 01/20/17 64.0 0.05 0.34
ESRX 170120P00064500 P 01/20/17 64.5 0.01 0.32
ESRX 170120P00065000 P 01/20/17 65.0 0.05 0.19
ESRX 170120P00065500 P 01/20/17 65.5 0.04 0.35
ESRX 170120P00066000 P 01/20/17 66.0 0.05 0.35
ESRX 170120P00066500 P 01/20/17 66.5 0.04 0.39
ESRX 170120P00067000 P 01/20/17 67.0 0.10 0.36
ESRX 170120P00067500 P 01/20/17 67.5 0.09 0.13
ESRX 170120P00068000 P 01/20/17 68.0 0.10 0.16
ESRX 170120P00068500 P 01/20/17 68.5 0.14 0.18
ESRX 170120P00069000 P 01/20/17 69.0 0.18 0.23
ESRX 170120P00069500 P 01/20/17 69.5 0.24 0.29
ESRX 170120P00070000 P 01/20/17 70.0 0.33 0.37
ESRX 170120P00070500 P 01/20/17 70.5 0.41 0.50
ESRX 170120P00071000 P 01/20/17 71.0 0.54 0.64
ESRX 170120P00071500 P 01/20/17 71.5 0.70 0.82
ESRX 170120P00072000 P 01/20/17 72.0 0.97 1.09
ESRX 170120P00072500 P 01/20/17 72.5 1.26 1.34
ESRX 170120P00073000 P 01/20/17 73.0 1.57 1.70
ESRX 170120P00073500 P 01/20/17 73.5 1.72 2.18
ESRX 170120P00074000 P 01/20/17 74.0 1.28 2.80
ESRX 170120P00074500 P 01/20/17 74.5 1.71 3.25
ESRX 170120P00075000 P 01/20/17 75.0 3.05 4.50
ESRX 170120P00075500 P 01/20/17 75.5 3.30 4.85
ESRX 170120P00076000 P 01/20/17 76.0 3.75 4.90
ESRX 170120P00076500 P 01/20/17 76.5 4.20 5.25
ESRX 170120P00077000 P 01/20/17 77.0 3.55 5.70
ESRX 170120P00077500 P 01/20/17 77.5 5.35 7.15
ESRX 170120P00078000 P 01/20/17 78.0 4.30 6.75
ESRX 170120P00078500 P 01/20/17 78.5 4.80 7.40
ESRX 170120P00079000 P 01/20/17 79.0 4.90 9.30
ESRX 170120P00079500 P 01/20/17 79.5 5.70 9.95
ESRX 170120P00080000 P 01/20/17 80.0 6.40 10.25
ESRX 170120P00080500 P 01/20/17 80.5 6.65 10.90
ESRX 170120P00081000 P 01/20/17 81.0 7.05 11.40
ESRX 170120P00081500 P 01/20/17 81.5 7.55 11.90
ESRX 170120P00082000 P 01/20/17 82.0 8.10 12.40
ESRX 170120P00082500 P 01/20/17 82.5 9.70 12.25
ESRX 170120P00083000 P 01/20/17 83.0 9.05 13.40
ESRX 170120P00084000 P 01/20/17 84.0 10.35 14.40
ESRX 170120P00085000 P 01/20/17 85.0 11.00 15.35
ESRX 170120P00086000 P 01/20/17 86.0 12.20 16.40
ESRX 170120P00087500 P 01/20/17 87.5 13.55 17.50
ESRX 170120P00090000 P 01/20/17 90.0 16.35 20.40
ESRX 170120P00092500 P 01/20/17 92.5 18.50 22.90
ESRX 170120P00095000 P 01/20/17 95.0 21.05 25.40
ESRX 170120P00097500 P 01/20/17 97.5 23.60 27.90
ESRX 170120P00100000 P 01/20/17 100.0 26.05 30.40
ESRX 170120P00105000 P 01/20/17 105.0 31.15 35.40
ESRX 170120P00110000 P 01/20/17 110.0 36.20 40.40
ESRX 170120P00115000 P 01/20/17 115.0 40.85 45.40
ESRX 170120P00120000 P 01/20/17 120.0 45.85 50.40
ESRX 170120P00125000 P 01/20/17 125.0 50.85 55.40
ESRX 170120P00130000 P 01/20/17 130.0 55.85 60.40
ESRX 170120P00135000 P 01/20/17 135.0 60.85 65.40
ESRX 170120P00140000 P 01/20/17 140.0 65.85 70.40
ESRX 170127C00045000 C 01/27/17 45.0 24.70 28.95
ESRX 170127C00050000 C 01/27/17 50.0 19.65 24.00
ESRX 170127C00055000 C 01/27/17 55.0 15.10 18.60
ESRX 170127C00060000 C 01/27/17 60.0 10.85 13.70
ESRX 170127C00063000 C 01/27/17 63.0 7.55 10.95
ESRX 170127C00063500 C 01/27/17 63.5 6.50 10.10
ESRX 170127C00064000 C 01/27/17 64.0 6.50 9.85
ESRX 170127C00064500 C 01/27/17 64.5 5.50 9.30
ESRX 170127C00065000 C 01/27/17 65.0 5.95 8.95
ESRX 170127C00065500 C 01/27/17 65.5 5.50 8.40
ESRX 170127C00066000 C 01/27/17 66.0 3.95 7.85
ESRX 170127C00066500 C 01/27/17 66.5 4.40 7.45
ESRX 170127C00067000 C 01/27/17 67.0 4.30 5.80
ESRX 170127C00067500 C 01/27/17 67.5 4.15 5.10
ESRX 170127C00068000 C 01/27/17 68.0 3.85 4.55
ESRX 170127C00068500 C 01/27/17 68.5 3.50 4.55
ESRX 170127C00069000 C 01/27/17 69.0 3.00 3.40
ESRX 170127C00069500 C 01/27/17 69.5 2.72 3.10
ESRX 170127C00070000 C 01/27/17 70.0 2.44 2.56
ESRX 170127C00070500 C 01/27/17 70.5 2.10 2.21
ESRX 170127C00071000 C 01/27/17 71.0 1.78 1.87
ESRX 170127C00071500 C 01/27/17 71.5 1.48 1.59
ESRX 170127C00072000 C 01/27/17 72.0 1.23 1.30
ESRX 170127C00072500 C 01/27/17 72.5 0.98 1.05
ESRX 170127C00073000 C 01/27/17 73.0 0.77 0.83
ESRX 170127C00073500 C 01/27/17 73.5 0.57 0.65
ESRX 170127C00074000 C 01/27/17 74.0 0.45 0.51
ESRX 170127C00074500 C 01/27/17 74.5 0.33 0.39
ESRX 170127C00075000 C 01/27/17 75.0 0.25 0.33
ESRX 170127C00075500 C 01/27/17 75.5 0.10 0.28
ESRX 170127C00076000 C 01/27/17 76.0 0.09 0.45
ESRX 170127C00076500 C 01/27/17 76.5 0.09 0.17
ESRX 170127C00077000 C 01/27/17 77.0 0.00 0.83
ESRX 170127C00077500 C 01/27/17 77.5 0.00 0.49
ESRX 170127C00078000 C 01/27/17 78.0 0.00 1.12
ESRX 170127C00078500 C 01/27/17 78.5 0.00 1.08
ESRX 170127C00079000 C 01/27/17 79.0 0.00 1.05
ESRX 170127C00079500 C 01/27/17 79.5 0.00 1.08
ESRX 170127C00080000 C 01/27/17 80.0 0.00 1.06
ESRX 170127C00080500 C 01/27/17 80.5 0.00 1.08
ESRX 170127C00081000 C 01/27/17 81.0 0.00 1.60
ESRX 170127C00081500 C 01/27/17 81.5 0.00 1.61
ESRX 170127C00082000 C 01/27/17 82.0 0.00 1.60
ESRX 170127C00082500 C 01/27/17 82.5 0.00 1.60
ESRX 170127C00083000 C 01/27/17 83.0 0.00 1.60
ESRX 170127C00085000 C 01/27/17 85.0 0.00 1.61
ESRX 170127C00090000 C 01/27/17 90.0 0.00 1.48
ESRX 170127P00045000 P 01/27/17 45.0 0.00 2.13
ESRX 170127P00050000 P 01/27/17 50.0 0.00 2.13
ESRX 170127P00055000 P 01/27/17 55.0 0.00 2.14
ESRX 170127P00060000 P 01/27/17 60.0 0.00 1.38
ESRX 170127P00063000 P 01/27/17 63.0 0.00 1.12
ESRX 170127P00063500 P 01/27/17 63.5 0.01 0.49
ESRX 170127P00064000 P 01/27/17 64.0 0.02 0.47
ESRX 170127P00064500 P 01/27/17 64.5 0.01 0.49
ESRX 170127P00065000 P 01/27/17 65.0 0.07 0.39
ESRX 170127P00065500 P 01/27/17 65.5 0.10 0.35
ESRX 170127P00066000 P 01/27/17 66.0 0.01 0.35
ESRX 170127P00066500 P 01/27/17 66.5 0.05 0.27
ESRX 170127P00067000 P 01/27/17 67.0 0.18 0.28
ESRX 170127P00067500 P 01/27/17 67.5 0.22 0.32
ESRX 170127P00068000 P 01/27/17 68.0 0.28 0.37
ESRX 170127P00068500 P 01/27/17 68.5 0.35 0.43
ESRX 170127P00069000 P 01/27/17 69.0 0.45 0.50
ESRX 170127P00069500 P 01/27/17 69.5 0.53 0.61
ESRX 170127P00070000 P 01/27/17 70.0 0.66 0.72
ESRX 170127P00070500 P 01/27/17 70.5 0.80 0.89
ESRX 170127P00071000 P 01/27/17 71.0 0.97 1.13
ESRX 170127P00071500 P 01/27/17 71.5 1.16 1.28
ESRX 170127P00072000 P 01/27/17 72.0 1.40 1.51
ESRX 170127P00072500 P 01/27/17 72.5 1.66 1.76
ESRX 170127P00073000 P 01/27/17 73.0 1.94 2.04
ESRX 170127P00073500 P 01/27/17 73.5 2.07 2.54
ESRX 170127P00074000 P 01/27/17 74.0 2.43 3.00
ESRX 170127P00074500 P 01/27/17 74.5 1.72 3.55
ESRX 170127P00075000 P 01/27/17 75.0 1.87 3.95
ESRX 170127P00075500 P 01/27/17 75.5 2.90 4.55
ESRX 170127P00076000 P 01/27/17 76.0 3.50 5.05
ESRX 170127P00076500 P 01/27/17 76.5 3.40 6.05
ESRX 170127P00077000 P 01/27/17 77.0 4.35 7.35
ESRX 170127P00077500 P 01/27/17 77.5 4.35 7.80
ESRX 170127P00078000 P 01/27/17 78.0 5.60 8.30
ESRX 170127P00078500 P 01/27/17 78.5 5.30 7.90
ESRX 170127P00079000 P 01/27/17 79.0 5.80 9.25
ESRX 170127P00079500 P 01/27/17 79.5 6.30 9.75
ESRX 170127P00080000 P 01/27/17 80.0 6.75 9.95
ESRX 170127P00080500 P 01/27/17 80.5 7.20 10.45
ESRX 170127P00081000 P 01/27/17 81.0 7.95 10.95
ESRX 170127P00081500 P 01/27/17 81.5 8.10 11.90
ESRX 170127P00082000 P 01/27/17 82.0 8.60 12.00
ESRX 170127P00082500 P 01/27/17 82.5 8.55 12.80
ESRX 170127P00083000 P 01/27/17 83.0 9.05 13.20
ESRX 170127P00085000 P 01/27/17 85.0 11.05 15.45
ESRX 170127P00090000 P 01/27/17 90.0 16.05 20.40
ESRX 170203C00050000 C 02/03/17 50.0 20.45 23.70
ESRX 170203C00055000 C 02/03/17 55.0 14.95 18.90
ESRX 170203C00060000 C 02/03/17 60.0 10.30 13.95
ESRX 170203C00063000 C 02/03/17 63.0 7.60 10.95
ESRX 170203C00063500 C 02/03/17 63.5 7.55 10.05
ESRX 170203C00064000 C 02/03/17 64.0 6.60 10.00
ESRX 170203C00064500 C 02/03/17 64.5 6.50 9.50
ESRX 170203C00065000 C 02/03/17 65.0 6.05 9.00
ESRX 170203C00065500 C 02/03/17 65.5 4.75 8.05
ESRX 170203C00066000 C 02/03/17 66.0 5.10 7.85
ESRX 170203C00066500 C 02/03/17 66.5 3.65 7.15
ESRX 170203C00067000 C 02/03/17 67.0 4.20 7.05
ESRX 170203C00067500 C 02/03/17 67.5 4.45 4.95
ESRX 170203C00068000 C 02/03/17 68.0 4.30 4.70
ESRX 170203C00068500 C 02/03/17 68.5 3.65 4.30
ESRX 170203C00069000 C 02/03/17 69.0 3.50 4.05
ESRX 170203C00069500 C 02/03/17 69.5 3.10 3.30
ESRX 170203C00070000 C 02/03/17 70.0 2.77 2.88
ESRX 170203C00070500 C 02/03/17 70.5 2.43 2.53
ESRX 170203C00071000 C 02/03/17 71.0 2.11 2.22
ESRX 170203C00071500 C 02/03/17 71.5 1.82 1.93
ESRX 170203C00072000 C 02/03/17 72.0 1.56 1.63
ESRX 170203C00072500 C 02/03/17 72.5 1.29 1.38
ESRX 170203C00073000 C 02/03/17 73.0 1.06 1.15
ESRX 170203C00073500 C 02/03/17 73.5 0.87 0.95
ESRX 170203C00074000 C 02/03/17 74.0 0.71 0.78
ESRX 170203C00074500 C 02/03/17 74.5 0.55 0.62
ESRX 170203C00075000 C 02/03/17 75.0 0.44 0.50
ESRX 170203C00075500 C 02/03/17 75.5 0.30 0.40
ESRX 170203C00076000 C 02/03/17 76.0 0.21 0.45
ESRX 170203C00076500 C 02/03/17 76.5 0.18 0.89
ESRX 170203C00077000 C 02/03/17 77.0 0.08 0.51
ESRX 170203C00077500 C 02/03/17 77.5 0.10 0.24
ESRX 170203C00078000 C 02/03/17 78.0 0.06 0.36
ESRX 170203C00078500 C 02/03/17 78.5 0.00 1.12
ESRX 170203C00079000 C 02/03/17 79.0 0.00 1.13
ESRX 170203C00079500 C 02/03/17 79.5 0.00 1.11
ESRX 170203C00080000 C 02/03/17 80.0 0.00 1.06
ESRX 170203C00080500 C 02/03/17 80.5 0.00 1.11
ESRX 170203C00081000 C 02/03/17 81.0 0.00 1.12
ESRX 170203P00050000 P 02/03/17 50.0 0.00 2.15
ESRX 170203P00055000 P 02/03/17 55.0 0.00 2.16
ESRX 170203P00060000 P 02/03/17 60.0 0.00 1.12
ESRX 170203P00063000 P 02/03/17 63.0 0.03 0.48
ESRX 170203P00063500 P 02/03/17 63.5 0.12 0.35
ESRX 170203P00064000 P 02/03/17 64.0 0.17 0.38
ESRX 170203P00064500 P 02/03/17 64.5 0.18 0.50
ESRX 170203P00065000 P 02/03/17 65.0 0.21 0.99
ESRX 170203P00065500 P 02/03/17 65.5 0.25 0.90
ESRX 170203P00066000 P 02/03/17 66.0 0.27 0.57
ESRX 170203P00066500 P 02/03/17 66.5 0.29 0.98
ESRX 170203P00067000 P 02/03/17 67.0 0.36 0.49
ESRX 170203P00067500 P 02/03/17 67.5 0.44 0.54
ESRX 170203P00068000 P 02/03/17 68.0 0.52 0.61
ESRX 170203P00068500 P 02/03/17 68.5 0.60 0.68
ESRX 170203P00069000 P 02/03/17 69.0 0.72 0.78
ESRX 170203P00069500 P 02/03/17 69.5 0.83 0.91
ESRX 170203P00070000 P 02/03/17 70.0 0.97 1.04
ESRX 170203P00070500 P 02/03/17 70.5 1.12 1.21
ESRX 170203P00071000 P 02/03/17 71.0 1.31 1.39
ESRX 170203P00071500 P 02/03/17 71.5 1.52 1.58
ESRX 170203P00072000 P 02/03/17 72.0 1.73 1.82
ESRX 170203P00072500 P 02/03/17 72.5 1.96 2.07
ESRX 170203P00073000 P 02/03/17 73.0 2.26 2.35
ESRX 170203P00073500 P 02/03/17 73.5 2.56 2.66
ESRX 170203P00074000 P 02/03/17 74.0 2.77 3.20
ESRX 170203P00074500 P 02/03/17 74.5 3.10 3.50
ESRX 170203P00075000 P 02/03/17 75.0 2.32 4.05
ESRX 170203P00075500 P 02/03/17 75.5 3.80 4.25
ESRX 170203P00076000 P 02/03/17 76.0 4.20 5.40
ESRX 170203P00076500 P 02/03/17 76.5 4.55 5.65
ESRX 170203P00077000 P 02/03/17 77.0 4.90 5.85
ESRX 170203P00077500 P 02/03/17 77.5 5.40 6.95
ESRX 170203P00078000 P 02/03/17 78.0 5.70 7.40
ESRX 170203P00078500 P 02/03/17 78.5 5.30 7.85
ESRX 170203P00079000 P 02/03/17 79.0 5.95 9.25
ESRX 170203P00079500 P 02/03/17 79.5 6.30 9.75
ESRX 170203P00080000 P 02/03/17 80.0 6.10 10.30
ESRX 170203P00080500 P 02/03/17 80.5 7.45 10.40
ESRX 170203P00081000 P 02/03/17 81.0 7.90 11.25
ESRX 170210C00055000 C 02/10/17 55.0 15.10 19.00
ESRX 170210C00060000 C 02/10/17 60.0 10.35 13.90
ESRX 170210C00062500 C 02/10/17 62.5 8.15 11.15
ESRX 170210C00063000 C 02/10/17 63.0 7.65 11.00
ESRX 170210C00063500 C 02/10/17 63.5 7.15 10.60
ESRX 170210C00064000 C 02/10/17 64.0 6.10 10.05
ESRX 170210C00064500 C 02/10/17 64.5 6.30 9.45
ESRX 170210C00065000 C 02/10/17 65.0 5.90 8.85
ESRX 170210C00065500 C 02/10/17 65.5 5.45 8.50
ESRX 170210C00066000 C 02/10/17 66.0 4.25 7.75
ESRX 170210C00066500 C 02/10/17 66.5 4.75 7.55
ESRX 170210C00067000 C 02/10/17 67.0 4.40 7.10
ESRX 170210C00067500 C 02/10/17 67.5 4.60 5.30
ESRX 170210C00068000 C 02/10/17 68.0 4.15 5.85
ESRX 170210C00068500 C 02/10/17 68.5 3.90 4.65
ESRX 170210C00069000 C 02/10/17 69.0 3.60 5.15
ESRX 170210C00069500 C 02/10/17 69.5 3.25 3.60
ESRX 170210C00070000 C 02/10/17 70.0 3.00 3.20
ESRX 170210C00070500 C 02/10/17 70.5 2.69 2.82
ESRX 170210C00071000 C 02/10/17 71.0 2.39 2.51
ESRX 170210C00071500 C 02/10/17 71.5 2.10 2.20
ESRX 170210C00072000 C 02/10/17 72.0 1.83 1.92
ESRX 170210C00072500 C 02/10/17 72.5 1.58 1.66
ESRX 170210C00073000 C 02/10/17 73.0 1.33 1.43
ESRX 170210C00073500 C 02/10/17 73.5 1.13 1.20
ESRX 170210C00074000 C 02/10/17 74.0 0.96 1.02
ESRX 170210C00074500 C 02/10/17 74.5 0.78 1.00
ESRX 170210C00075000 C 02/10/17 75.0 0.65 0.70
ESRX 170210C00075500 C 02/10/17 75.5 0.50 0.57
ESRX 170210C00076000 C 02/10/17 76.0 0.40 0.61
ESRX 170210C00076500 C 02/10/17 76.5 0.26 0.80
ESRX 170210C00077000 C 02/10/17 77.0 0.25 0.51
ESRX 170210C00078000 C 02/10/17 78.0 0.08 0.84
ESRX 170210C00078500 C 02/10/17 78.5 0.05 1.07
ESRX 170210C00080000 C 02/10/17 80.0 0.00 0.26
ESRX 170210P00055000 P 02/10/17 55.0 0.00 1.59
ESRX 170210P00060000 P 02/10/17 60.0 0.03 0.48
ESRX 170210P00062500 P 02/10/17 62.5 0.05 0.40
ESRX 170210P00063000 P 02/10/17 63.0 0.09 0.45
ESRX 170210P00063500 P 02/10/17 63.5 0.11 0.49
ESRX 170210P00064000 P 02/10/17 64.0 0.24 0.49
ESRX 170210P00064500 P 02/10/17 64.5 0.27 0.55
ESRX 170210P00065000 P 02/10/17 65.0 0.31 0.62
ESRX 170210P00065500 P 02/10/17 65.5 0.33 1.17
ESRX 170210P00066000 P 02/10/17 66.0 0.39 0.62
ESRX 170210P00066500 P 02/10/17 66.5 0.46 0.70
ESRX 170210P00067000 P 02/10/17 67.0 0.53 0.63
ESRX 170210P00067500 P 02/10/17 67.5 0.62 0.68
ESRX 170210P00068000 P 02/10/17 68.0 0.71 0.77
ESRX 170210P00068500 P 02/10/17 68.5 0.82 0.88
ESRX 170210P00069000 P 02/10/17 69.0 0.94 0.99
ESRX 170210P00069500 P 02/10/17 69.5 1.07 1.13
ESRX 170210P00070000 P 02/10/17 70.0 1.21 1.29
ESRX 170210P00070500 P 02/10/17 70.5 1.37 1.47
ESRX 170210P00071000 P 02/10/17 71.0 1.57 1.66
ESRX 170210P00071500 P 02/10/17 71.5 1.79 1.86
ESRX 170210P00072000 P 02/10/17 72.0 2.00 2.11
ESRX 170210P00072500 P 02/10/17 72.5 2.24 2.34
ESRX 170210P00073000 P 02/10/17 73.0 2.51 2.61
ESRX 170210P00073500 P 02/10/17 73.5 2.79 3.15
ESRX 170210P00074000 P 02/10/17 74.0 3.00 3.55
ESRX 170210P00074500 P 02/10/17 74.5 2.40 3.90
ESRX 170210P00075000 P 02/10/17 75.0 3.10 5.80
ESRX 170210P00075500 P 02/10/17 75.5 3.25 4.70
ESRX 170210P00076000 P 02/10/17 76.0 4.35 5.80
ESRX 170210P00076500 P 02/10/17 76.5 4.55 6.20
ESRX 170210P00077000 P 02/10/17 77.0 4.35 6.00
ESRX 170210P00078000 P 02/10/17 78.0 4.95 7.55
ESRX 170210P00078500 P 02/10/17 78.5 5.40 7.90
ESRX 170210P00080000 P 02/10/17 80.0 6.70 10.25
ESRX 170217C00037500 C 02/17/17 37.5 33.60 35.85
ESRX 170217C00040000 C 02/17/17 40.0 31.15 33.40
ESRX 170217C00042500 C 02/17/17 42.5 28.60 30.95
ESRX 170217C00045000 C 02/17/17 45.0 26.05 28.45
ESRX 170217C00047500 C 02/17/17 47.5 22.70 25.90
ESRX 170217C00050000 C 02/17/17 50.0 19.95 24.00
ESRX 170217C00055000 C 02/17/17 55.0 16.30 17.80
ESRX 170217C00057500 C 02/17/17 57.5 12.30 16.50
ESRX 170217C00060000 C 02/17/17 60.0 9.95 13.00
ESRX 170217C00062500 C 02/17/17 62.5 8.85 11.60
ESRX 170217C00065000 C 02/17/17 65.0 7.10 7.70
ESRX 170217C00067500 C 02/17/17 67.5 5.05 5.50
ESRX 170217C00070000 C 02/17/17 70.0 3.45 3.60
ESRX 170217C00072500 C 02/17/17 72.5 2.05 2.10
ESRX 170217C00075000 C 02/17/17 75.0 1.00 1.10
ESRX 170217C00077500 C 02/17/17 77.5 0.38 0.45
ESRX 170217C00080000 C 02/17/17 80.0 0.15 0.21
ESRX 170217C00082500 C 02/17/17 82.5 0.02 0.27
ESRX 170217C00085000 C 02/17/17 85.0 0.00 0.50
ESRX 170217C00087500 C 02/17/17 87.5 0.00 0.80
ESRX 170217C00090000 C 02/17/17 90.0 0.00 0.11
ESRX 170217C00095000 C 02/17/17 95.0 0.00 0.79
ESRX 170217C00100000 C 02/17/17 100.0 0.00 0.80
ESRX 170217C00105000 C 02/17/17 105.0 0.00 0.80
ESRX 170217C00110000 C 02/17/17 110.0 0.00 0.79
ESRX 170217P00037500 P 02/17/17 37.5 0.00 1.38
ESRX 170217P00040000 P 02/17/17 40.0 0.00 1.38
ESRX 170217P00042500 P 02/17/17 42.5 0.00 1.09
ESRX 170217P00045000 P 02/17/17 45.0 0.00 0.80
ESRX 170217P00047500 P 02/17/17 47.5 0.00 0.30
ESRX 170217P00050000 P 02/17/17 50.0 0.01 0.12
ESRX 170217P00055000 P 02/17/17 55.0 0.02 0.49
ESRX 170217P00057500 P 02/17/17 57.5 0.04 0.47
ESRX 170217P00060000 P 02/17/17 60.0 0.13 0.45
ESRX 170217P00062500 P 02/17/17 62.5 0.32 0.40
ESRX 170217P00065000 P 02/17/17 65.0 0.54 0.62
ESRX 170217P00067500 P 02/17/17 67.5 0.93 0.99
ESRX 170217P00070000 P 02/17/17 70.0 1.62 1.69
ESRX 170217P00072500 P 02/17/17 72.5 2.70 2.76
ESRX 170217P00075000 P 02/17/17 75.0 4.10 4.35
ESRX 170217P00077500 P 02/17/17 77.5 6.00 6.25
ESRX 170217P00080000 P 02/17/17 80.0 7.80 8.70
ESRX 170217P00082500 P 02/17/17 82.5 10.05 11.95
ESRX 170217P00085000 P 02/17/17 85.0 11.40 15.40
ESRX 170217P00087500 P 02/17/17 87.5 13.80 18.00
ESRX 170217P00090000 P 02/17/17 90.0 17.20 20.10
ESRX 170217P00095000 P 02/17/17 95.0 22.00 24.95
ESRX 170217P00100000 P 02/17/17 100.0 26.30 30.30
ESRX 170217P00105000 P 02/17/17 105.0 32.05 35.60
ESRX 170217P00110000 P 02/17/17 110.0 37.05 39.90
ESRX 170224C00050000 C 02/24/17 50.0 20.00 23.95
ESRX 170224C00055000 C 02/24/17 55.0 15.35 18.70
ESRX 170224C00060000 C 02/24/17 60.0 11.15 14.00
ESRX 170224C00063000 C 02/24/17 63.0 8.85 9.75
ESRX 170224C00063500 C 02/24/17 63.5 8.35 9.95
ESRX 170224C00064000 C 02/24/17 64.0 7.95 8.90
ESRX 170224C00064500 C 02/24/17 64.5 7.55 8.40
ESRX 170224C00065000 C 02/24/17 65.0 7.00 7.95
ESRX 170224C00065500 C 02/24/17 65.5 6.65 7.55
ESRX 170224C00066000 C 02/24/17 66.0 6.25 7.15
ESRX 170224C00066500 C 02/24/17 66.5 5.20 6.85
ESRX 170224C00067000 C 02/24/17 67.0 5.50 6.35
ESRX 170224C00067500 C 02/24/17 67.5 4.25 7.50
ESRX 170224C00068000 C 02/24/17 68.0 4.70 5.60
ESRX 170224C00068500 C 02/24/17 68.5 4.60 4.90
ESRX 170224C00069000 C 02/24/17 69.0 4.20 4.50
ESRX 170224C00069500 C 02/24/17 69.5 3.85 4.15
ESRX 170224C00070000 C 02/24/17 70.0 3.55 3.85
ESRX 170224C00070500 C 02/24/17 70.5 3.20 3.55
ESRX 170224C00071000 C 02/24/17 71.0 3.00 3.25
ESRX 170224C00071500 C 02/24/17 71.5 2.78 2.88
ESRX 170224C00072000 C 02/24/17 72.0 2.52 2.61
ESRX 170224C00072500 C 02/24/17 72.5 2.27 2.33
ESRX 170224C00073000 C 02/24/17 73.0 2.02 2.10
ESRX 170224C00073500 C 02/24/17 73.5 1.79 1.86
ESRX 170224C00074000 C 02/24/17 74.0 1.58 1.65
ESRX 170224C00074500 C 02/24/17 74.5 1.38 1.46
ESRX 170224C00075000 C 02/24/17 75.0 1.20 1.28
ESRX 170224C00075500 C 02/24/17 75.5 1.04 1.13
ESRX 170224C00076000 C 02/24/17 76.0 0.91 0.97
ESRX 170224C00076500 C 02/24/17 76.5 0.78 0.84
ESRX 170224C00077000 C 02/24/17 77.0 0.66 0.73
ESRX 170224C00077500 C 02/24/17 77.5 0.53 0.65
ESRX 170224C00078000 C 02/24/17 78.0 0.48 0.55
ESRX 170224C00078500 C 02/24/17 78.5 0.40 0.62
ESRX 170224C00080000 C 02/24/17 80.0 0.20 0.42
ESRX 170224C00085000 C 02/24/17 85.0 0.00 1.11
ESRX 170224P00050000 P 02/24/17 50.0 0.00 1.74
ESRX 170224P00055000 P 02/24/17 55.0 0.01 0.32
ESRX 170224P00060000 P 02/24/17 60.0 0.07 0.38
ESRX 170224P00063000 P 02/24/17 63.0 0.37 0.70
ESRX 170224P00063500 P 02/24/17 63.5 0.44 0.74
ESRX 170224P00064000 P 02/24/17 64.0 0.37 0.79
ESRX 170224P00064500 P 02/24/17 64.5 0.57 0.67
ESRX 170224P00065000 P 02/24/17 65.0 0.64 0.73
ESRX 170224P00065500 P 02/24/17 65.5 0.72 0.81
ESRX 170224P00066000 P 02/24/17 66.0 0.78 0.87
ESRX 170224P00066500 P 02/24/17 66.5 0.89 0.95
ESRX 170224P00067000 P 02/24/17 67.0 0.98 1.06
ESRX 170224P00067500 P 02/24/17 67.5 1.10 1.16
ESRX 170224P00068000 P 02/24/17 68.0 1.21 1.29
ESRX 170224P00068500 P 02/24/17 68.5 1.35 1.42
ESRX 170224P00069000 P 02/24/17 69.0 1.50 1.57
ESRX 170224P00069500 P 02/24/17 69.5 1.66 1.74
ESRX 170224P00070000 P 02/24/17 70.0 1.84 1.90
ESRX 170224P00070500 P 02/24/17 70.5 2.02 2.11
ESRX 170224P00071000 P 02/24/17 71.0 2.22 2.30
ESRX 170224P00071500 P 02/24/17 71.5 2.43 2.51
ESRX 170224P00072000 P 02/24/17 72.0 2.64 2.75
ESRX 170224P00072500 P 02/24/17 72.5 2.90 3.20
ESRX 170224P00073000 P 02/24/17 73.0 3.10 3.45
ESRX 170224P00073500 P 02/24/17 73.5 3.35 3.70
ESRX 170224P00074000 P 02/24/17 74.0 3.65 4.00
ESRX 170224P00074500 P 02/24/17 74.5 3.95 4.25
ESRX 170224P00075000 P 02/24/17 75.0 4.10 4.65
ESRX 170224P00075500 P 02/24/17 75.5 3.70 5.10
ESRX 170224P00076000 P 02/24/17 76.0 4.10 5.50
ESRX 170224P00076500 P 02/24/17 76.5 5.10 5.85
ESRX 170224P00077000 P 02/24/17 77.0 5.45 6.30
ESRX 170224P00077500 P 02/24/17 77.5 5.85 6.70
ESRX 170224P00078000 P 02/24/17 78.0 6.35 7.10
ESRX 170224P00078500 P 02/24/17 78.5 6.70 7.45
ESRX 170224P00080000 P 02/24/17 80.0 6.95 10.35
ESRX 170224P00085000 P 02/24/17 85.0 11.45 14.95
ESRX 170303C00063000 C 03/03/17 63.0 8.85 9.95
ESRX 170303C00063500 C 03/03/17 63.5 8.40 9.55
ESRX 170303C00064000 C 03/03/17 64.0 7.50 10.45
ESRX 170303C00064500 C 03/03/17 64.5 7.45 8.70
ESRX 170303C00065000 C 03/03/17 65.0 5.70 9.35
ESRX 170303C00065500 C 03/03/17 65.5 6.70 7.80
ESRX 170303C00066000 C 03/03/17 66.0 6.20 7.40
ESRX 170303C00066500 C 03/03/17 66.5 5.85 7.05
ESRX 170303C00067000 C 03/03/17 67.0 5.05 6.60
ESRX 170303C00067500 C 03/03/17 67.5 3.65 7.15
ESRX 170303C00068000 C 03/03/17 68.0 5.00 5.40
ESRX 170303C00068500 C 03/03/17 68.5 4.75 5.05
ESRX 170303C00069000 C 03/03/17 69.0 4.35 4.70
ESRX 170303C00069500 C 03/03/17 69.5 4.05 4.35
ESRX 170303C00070000 C 03/03/17 70.0 3.75 4.00
ESRX 170303C00070500 C 03/03/17 70.5 3.40 3.70
ESRX 170303C00071000 C 03/03/17 71.0 3.10 3.40
ESRX 170303C00071500 C 03/03/17 71.5 2.97 3.15
ESRX 170303C00072000 C 03/03/17 72.0 2.70 2.79
ESRX 170303C00072500 C 03/03/17 72.5 2.43 2.53
ESRX 170303C00073000 C 03/03/17 73.0 2.20 2.28
ESRX 170303C00073500 C 03/03/17 73.5 1.96 2.04
ESRX 170303C00074000 C 03/03/17 74.0 1.75 1.83
ESRX 170303C00074500 C 03/03/17 74.5 1.55 1.63
ESRX 170303C00075000 C 03/03/17 75.0 1.36 1.45
ESRX 170303C00075500 C 03/03/17 75.5 1.19 1.28
ESRX 170303C00076000 C 03/03/17 76.0 1.04 1.12
ESRX 170303C00076500 C 03/03/17 76.5 0.91 1.00
ESRX 170303C00077000 C 03/03/17 77.0 0.77 0.86
ESRX 170303C00077500 C 03/03/17 77.5 0.69 0.73
ESRX 170303C00078000 C 03/03/17 78.0 0.58 0.63
ESRX 170303C00078500 C 03/03/17 78.5 0.46 0.56
ESRX 170303C00079000 C 03/03/17 79.0 0.39 0.52
ESRX 170303P00063000 P 03/03/17 63.0 0.49 0.65
ESRX 170303P00063500 P 03/03/17 63.5 0.55 0.88
ESRX 170303P00064000 P 03/03/17 64.0 0.61 0.77
ESRX 170303P00064500 P 03/03/17 64.5 0.67 0.80
ESRX 170303P00065000 P 03/03/17 65.0 0.75 0.85
ESRX 170303P00065500 P 03/03/17 65.5 0.82 0.94
ESRX 170303P00066000 P 03/03/17 66.0 0.91 1.00
ESRX 170303P00066500 P 03/03/17 66.5 1.01 1.11
ESRX 170303P00067000 P 03/03/17 67.0 1.12 1.21
ESRX 170303P00067500 P 03/03/17 67.5 1.24 1.33
ESRX 170303P00068000 P 03/03/17 68.0 1.37 1.46
ESRX 170303P00068500 P 03/03/17 68.5 1.51 1.59
ESRX 170303P00069000 P 03/03/17 69.0 1.65 1.74
ESRX 170303P00069500 P 03/03/17 69.5 1.82 1.91
ESRX 170303P00070000 P 03/03/17 70.0 1.99 2.09
ESRX 170303P00070500 P 03/03/17 70.5 2.20 2.27
ESRX 170303P00071000 P 03/03/17 71.0 2.40 2.47
ESRX 170303P00071500 P 03/03/17 71.5 2.61 2.70
ESRX 170303P00072000 P 03/03/17 72.0 2.83 3.15
ESRX 170303P00072500 P 03/03/17 72.5 3.00 3.35
ESRX 170303P00073000 P 03/03/17 73.0 3.30 3.60
ESRX 170303P00073500 P 03/03/17 73.5 3.55 4.15
ESRX 170303P00074000 P 03/03/17 74.0 3.85 4.50
ESRX 170303P00074500 P 03/03/17 74.5 4.10 4.65
ESRX 170303P00075000 P 03/03/17 75.0 4.45 4.75
ESRX 170303P00075500 P 03/03/17 75.5 4.60 5.25
ESRX 170303P00076000 P 03/03/17 76.0 4.45 6.00
ESRX 170303P00076500 P 03/03/17 76.5 5.20 6.05
ESRX 170303P00077000 P 03/03/17 77.0 5.65 6.40
ESRX 170303P00077500 P 03/03/17 77.5 5.95 6.75
ESRX 170303P00078000 P 03/03/17 78.0 6.45 7.25
ESRX 170303P00078500 P 03/03/17 78.5 6.70 7.60
ESRX 170303P00079000 P 03/03/17 79.0 7.15 8.05
ESRX 170317C00047500 C 03/17/17 47.5 22.20 26.45
ESRX 170317C00050000 C 03/17/17 50.0 19.70 24.00
ESRX 170317C00055000 C 03/17/17 55.0 14.70 19.00
ESRX 170317C00060000 C 03/17/17 60.0 10.15 13.95
ESRX 170317C00062500 C 03/17/17 62.5 8.75 10.55
ESRX 170317C00065000 C 03/17/17 65.0 7.65 8.10
ESRX 170317C00067500 C 03/17/17 67.5 5.80 6.00
ESRX 170317C00070000 C 03/17/17 70.0 4.15 4.35
ESRX 170317C00072500 C 03/17/17 72.5 2.83 2.88
ESRX 170317C00075000 C 03/17/17 75.0 1.70 1.76
ESRX 170317C00077500 C 03/17/17 77.5 0.92 0.98
ESRX 170317C00080000 C 03/17/17 80.0 0.44 0.51
ESRX 170317C00085000 C 03/17/17 85.0 0.05 0.20
ESRX 170317P00047500 P 03/17/17 47.5 0.00 0.09
ESRX 170317P00050000 P 03/17/17 50.0 0.04 0.14
ESRX 170317P00055000 P 03/17/17 55.0 0.11 0.29
ESRX 170317P00060000 P 03/17/17 60.0 0.37 0.55
ESRX 170317P00062500 P 03/17/17 62.5 0.60 0.73
ESRX 170317P00065000 P 03/17/17 65.0 0.99 1.05
ESRX 170317P00067500 P 03/17/17 67.5 1.53 1.59
ESRX 170317P00070000 P 03/17/17 70.0 2.33 2.40
ESRX 170317P00072500 P 03/17/17 72.5 3.40 3.65
ESRX 170317P00075000 P 03/17/17 75.0 4.80 5.00
ESRX 170317P00077500 P 03/17/17 77.5 6.50 6.75
ESRX 170317P00080000 P 03/17/17 80.0 8.20 9.00
ESRX 170317P00085000 P 03/17/17 85.0 11.10 15.40
ESRX 170519C00035000 C 05/19/17 35.0 34.60 39.00
ESRX 170519C00037500 C 05/19/17 37.5 32.15 36.60
ESRX 170519C00040000 C 05/19/17 40.0 29.75 33.55
ESRX 170519C00042500 C 05/19/17 42.5 27.25 30.90
ESRX 170519C00045000 C 05/19/17 45.0 24.70 28.65
ESRX 170519C00047500 C 05/19/17 47.5 22.30 26.55
ESRX 170519C00050000 C 05/19/17 50.0 19.90 24.10
ESRX 170519C00055000 C 05/19/17 55.0 15.35 19.45
ESRX 170519C00057500 C 05/19/17 57.5 14.20 15.90
ESRX 170519C00060000 C 05/19/17 60.0 12.05 13.75
ESRX 170519C00062500 C 05/19/17 62.5 10.80 11.30
ESRX 170519C00065000 C 05/19/17 65.0 8.95 9.15
ESRX 170519C00067500 C 05/19/17 67.5 7.15 7.35
ESRX 170519C00070000 C 05/19/17 70.0 5.55 5.75
ESRX 170519C00072500 C 05/19/17 72.5 4.15 4.30
ESRX 170519C00075000 C 05/19/17 75.0 3.00 3.20
ESRX 170519C00077500 C 05/19/17 77.5 2.11 2.17
ESRX 170519C00080000 C 05/19/17 80.0 1.36 1.47
ESRX 170519C00082500 C 05/19/17 82.5 0.86 0.91
ESRX 170519C00085000 C 05/19/17 85.0 0.51 0.59
ESRX 170519C00090000 C 05/19/17 90.0 0.13 0.34
ESRX 170519C00095000 C 05/19/17 95.0 0.02 0.16
ESRX 170519C00100000 C 05/19/17 100.0 0.00 0.10
ESRX 170519C00105000 C 05/19/17 105.0 0.00 0.08
ESRX 170519P00035000 P 05/19/17 35.0 0.00 0.08
ESRX 170519P00037500 P 05/19/17 37.5 0.02 0.09
ESRX 170519P00040000 P 05/19/17 40.0 0.03 0.13
ESRX 170519P00042500 P 05/19/17 42.5 0.07 0.18
ESRX 170519P00045000 P 05/19/17 45.0 0.10 0.26
ESRX 170519P00047500 P 05/19/17 47.5 0.15 0.32
ESRX 170519P00050000 P 05/19/17 50.0 0.21 0.44
ESRX 170519P00055000 P 05/19/17 55.0 0.52 0.71
ESRX 170519P00057500 P 05/19/17 57.5 0.79 0.86
ESRX 170519P00060000 P 05/19/17 60.0 1.08 1.19
ESRX 170519P00062500 P 05/19/17 62.5 1.52 1.57
ESRX 170519P00065000 P 05/19/17 65.0 2.04 2.12
ESRX 170519P00067500 P 05/19/17 67.5 2.75 2.80
ESRX 170519P00070000 P 05/19/17 70.0 3.55 3.70
ESRX 170519P00072500 P 05/19/17 72.5 4.65 4.95
ESRX 170519P00075000 P 05/19/17 75.0 6.00 6.15
ESRX 170519P00077500 P 05/19/17 77.5 7.55 7.80
ESRX 170519P00080000 P 05/19/17 80.0 9.25 9.75
ESRX 170519P00082500 P 05/19/17 82.5 11.20 11.75
ESRX 170519P00085000 P 05/19/17 85.0 13.05 14.00
ESRX 170519P00090000 P 05/19/17 90.0 15.95 19.75
ESRX 170519P00095000 P 05/19/17 95.0 20.90 24.70
ESRX 170519P00100000 P 05/19/17 100.0 25.85 29.70
ESRX 170519P00105000 P 05/19/17 105.0 30.80 34.65
ESRX 170818C00035000 C 08/18/17 35.0 34.90 39.10
ESRX 170818C00037500 C 08/18/17 37.5 32.30 36.75
ESRX 170818C00040000 C 08/18/17 40.0 30.00 34.25
ESRX 170818C00042500 C 08/18/17 42.5 27.55 31.95
ESRX 170818C00045000 C 08/18/17 45.0 25.10 29.45
ESRX 170818C00047500 C 08/18/17 47.5 22.90 26.25
ESRX 170818C00050000 C 08/18/17 50.0 20.55 23.95
ESRX 170818C00055000 C 08/18/17 55.0 17.40 19.20
ESRX 170818C00060000 C 08/18/17 60.0 13.80 14.65
ESRX 170818C00062500 C 08/18/17 62.5 11.90 12.70
ESRX 170818C00065000 C 08/18/17 65.0 10.05 10.85
ESRX 170818C00067500 C 08/18/17 67.5 8.35 9.15
ESRX 170818C00070000 C 08/18/17 70.0 6.90 7.60
ESRX 170818C00072500 C 08/18/17 72.5 5.60 5.95
ESRX 170818C00075000 C 08/18/17 75.0 4.40 4.70
ESRX 170818C00077500 C 08/18/17 77.5 3.35 3.65
ESRX 170818C00080000 C 08/18/17 80.0 2.49 2.81
ESRX 170818C00085000 C 08/18/17 85.0 1.30 1.61
ESRX 170818C00090000 C 08/18/17 90.0 0.59 0.97
ESRX 170818C00095000 C 08/18/17 95.0 0.25 0.57
ESRX 170818C00100000 C 08/18/17 100.0 0.08 0.31
ESRX 170818C00105000 C 08/18/17 105.0 0.02 0.18
ESRX 170818P00035000 P 08/18/17 35.0 0.00 0.22
ESRX 170818P00037500 P 08/18/17 37.5 0.04 0.29
ESRX 170818P00040000 P 08/18/17 40.0 0.08 0.38
ESRX 170818P00042500 P 08/18/17 42.5 0.14 0.47
ESRX 170818P00045000 P 08/18/17 45.0 0.24 0.58
ESRX 170818P00047500 P 08/18/17 47.5 0.34 0.75
ESRX 170818P00050000 P 08/18/17 50.0 0.53 0.93
ESRX 170818P00055000 P 08/18/17 55.0 1.01 1.50
ESRX 170818P00060000 P 08/18/17 60.0 1.94 2.17
ESRX 170818P00062500 P 08/18/17 62.5 2.42 2.79
ESRX 170818P00065000 P 08/18/17 65.0 3.10 3.40
ESRX 170818P00067500 P 08/18/17 67.5 3.90 4.20
ESRX 170818P00070000 P 08/18/17 70.0 4.85 5.20
ESRX 170818P00072500 P 08/18/17 72.5 5.95 6.20
ESRX 170818P00075000 P 08/18/17 75.0 7.20 7.60
ESRX 170818P00077500 P 08/18/17 77.5 8.45 9.25
ESRX 170818P00080000 P 08/18/17 80.0 10.25 10.85
ESRX 170818P00085000 P 08/18/17 85.0 14.00 14.70
ESRX 170818P00090000 P 08/18/17 90.0 18.00 19.20
ESRX 170818P00095000 P 08/18/17 95.0 21.00 25.35
ESRX 170818P00100000 P 08/18/17 100.0 25.90 30.40
ESRX 170818P00105000 P 08/18/17 105.0 30.75 35.15
ESRX 180119C00035000 C 01/19/18 35.0 35.50 39.75
ESRX 180119C00037500 C 01/19/18 37.5 33.10 37.35
ESRX 180119C00040000 C 01/19/18 40.0 30.70 35.15
ESRX 180119C00042500 C 01/19/18 42.5 28.50 32.85
ESRX 180119C00045000 C 01/19/18 45.0 26.20 30.60
ESRX 180119C00047500 C 01/19/18 47.5 23.90 28.40
ESRX 180119C00050000 C 01/19/18 50.0 23.35 25.10
ESRX 180119C00055000 C 01/19/18 55.0 19.35 20.30
ESRX 180119C00057500 C 01/19/18 57.5 17.40 18.40
ESRX 180119C00060000 C 01/19/18 60.0 15.55 16.50
ESRX 180119C00062500 C 01/19/18 62.5 13.75 14.70
ESRX 180119C00065000 C 01/19/18 65.0 12.10 13.00
ESRX 180119C00067500 C 01/19/18 67.5 10.70 11.35
ESRX 180119C00070000 C 01/19/18 70.0 9.20 9.95
ESRX 180119C00072500 C 01/19/18 72.5 8.00 8.25
ESRX 180119C00075000 C 01/19/18 75.0 6.85 7.00
ESRX 180119C00077500 C 01/19/18 77.5 5.55 5.90
ESRX 180119C00080000 C 01/19/18 80.0 4.60 4.95
ESRX 180119C00082500 C 01/19/18 82.5 3.80 4.10
ESRX 180119C00085000 C 01/19/18 85.0 3.05 3.40
ESRX 180119C00087500 C 01/19/18 87.5 2.46 2.79
ESRX 180119C00090000 C 01/19/18 90.0 1.95 2.34
ESRX 180119C00092500 C 01/19/18 92.5 1.55 1.86
ESRX 180119C00095000 C 01/19/18 95.0 1.20 1.52
ESRX 180119C00097500 C 01/19/18 97.5 0.93 1.36
ESRX 180119C00100000 C 01/19/18 100.0 0.72 1.11
ESRX 180119C00105000 C 01/19/18 105.0 0.41 0.71
ESRX 180119C00110000 C 01/19/18 110.0 0.22 0.46
ESRX 180119C00115000 C 01/19/18 115.0 0.11 0.30
ESRX 180119C00120000 C 01/19/18 120.0 0.05 0.21
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.18
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.35
ESRX 180119P00035000 P 01/19/18 35.0 0.38 0.57
ESRX 180119P00037500 P 01/19/18 37.5 0.49 0.72
ESRX 180119P00040000 P 01/19/18 40.0 0.62 0.87
ESRX 180119P00042500 P 01/19/18 42.5 0.79 1.06
ESRX 180119P00045000 P 01/19/18 45.0 0.97 1.30
ESRX 180119P00047500 P 01/19/18 47.5 1.21 1.56
ESRX 180119P00050000 P 01/19/18 50.0 1.51 1.88
ESRX 180119P00055000 P 01/19/18 55.0 2.26 2.60
ESRX 180119P00057500 P 01/19/18 57.5 2.97 3.05
ESRX 180119P00060000 P 01/19/18 60.0 3.35 3.65
ESRX 180119P00062500 P 01/19/18 62.5 3.95 4.30
ESRX 180119P00065000 P 01/19/18 65.0 4.80 5.05
ESRX 180119P00067500 P 01/19/18 67.5 5.70 5.90
ESRX 180119P00070000 P 01/19/18 70.0 6.85 7.00
ESRX 180119P00072500 P 01/19/18 72.5 7.80 8.30
ESRX 180119P00075000 P 01/19/18 75.0 9.00 9.60
ESRX 180119P00077500 P 01/19/18 77.5 10.45 11.05
ESRX 180119P00080000 P 01/19/18 80.0 12.00 12.45
ESRX 180119P00082500 P 01/19/18 82.5 13.65 14.20
ESRX 180119P00085000 P 01/19/18 85.0 15.40 16.00
ESRX 180119P00087500 P 01/19/18 87.5 17.25 17.90
ESRX 180119P00090000 P 01/19/18 90.0 19.25 20.00
ESRX 180119P00092500 P 01/19/18 92.5 21.40 22.10
ESRX 180119P00095000 P 01/19/18 95.0 22.95 24.65
ESRX 180119P00097500 P 01/19/18 97.5 23.70 26.95
ESRX 180119P00100000 P 01/19/18 100.0 26.10 30.65
ESRX 180119P00105000 P 01/19/18 105.0 30.85 35.45
ESRX 180119P00110000 P 01/19/18 110.0 35.85 40.50
ESRX 180119P00115000 P 01/19/18 115.0 40.70 45.45
ESRX 180119P00120000 P 01/19/18 120.0 45.85 50.50
ESRX 180119P00125000 P 01/19/18 125.0 50.70 55.45
ESRX 180119P00130000 P 01/19/18 130.0 55.70 60.50
ESRX 190118C00035000 C 01/18/19 35.0 36.50 41.00
ESRX 190118C00037500 C 01/18/19 37.5 34.50 38.75
ESRX 190118C00040000 C 01/18/19 40.0 32.25 36.95
ESRX 190118C00042500 C 01/18/19 42.5 30.30 34.55
ESRX 190118C00045000 C 01/18/19 45.0 28.10 32.35
ESRX 190118C00047500 C 01/18/19 47.5 26.00 30.35
ESRX 190118C00050000 C 01/18/19 50.0 25.25 28.35
ESRX 190118C00055000 C 01/18/19 55.0 21.95 23.40
ESRX 190118C00057500 C 01/18/19 57.5 20.25 21.60
ESRX 190118C00060000 C 01/18/19 60.0 18.60 19.90
ESRX 190118C00062500 C 01/18/19 62.5 17.00 18.30
ESRX 190118C00065000 C 01/18/19 65.0 15.50 16.80
ESRX 190118C00067500 C 01/18/19 67.5 14.05 15.30
ESRX 190118C00070000 C 01/18/19 70.0 12.70 13.85
ESRX 190118C00072500 C 01/18/19 72.5 11.40 12.55
ESRX 190118C00075000 C 01/18/19 75.0 10.20 11.05
ESRX 190118C00077500 C 01/18/19 77.5 9.10 10.05
ESRX 190118C00080000 C 01/18/19 80.0 8.05 8.90
ESRX 190118C00082500 C 01/18/19 82.5 7.10 7.90
ESRX 190118C00085000 C 01/18/19 85.0 6.15 7.00
ESRX 190118C00090000 C 01/18/19 90.0 4.65 5.45
ESRX 190118C00095000 C 01/18/19 95.0 3.45 4.15
ESRX 190118C00100000 C 01/18/19 100.0 2.49 3.15
ESRX 190118C00105000 C 01/18/19 105.0 1.70 2.64
ESRX 190118C00110000 C 01/18/19 110.0 1.22 1.50
ESRX 190118C00115000 C 01/18/19 115.0 0.83 1.50
ESRX 190118P00035000 P 01/18/19 35.0 0.84 1.36
ESRX 190118P00037500 P 01/18/19 37.5 1.08 1.65
ESRX 190118P00040000 P 01/18/19 40.0 1.36 1.95
ESRX 190118P00042500 P 01/18/19 42.5 1.70 2.31
ESRX 190118P00045000 P 01/18/19 45.0 2.08 2.70
ESRX 190118P00047500 P 01/18/19 47.5 2.51 3.15
ESRX 190118P00050000 P 01/18/19 50.0 3.05 3.55
ESRX 190118P00055000 P 01/18/19 55.0 4.20 4.80
ESRX 190118P00057500 P 01/18/19 57.5 4.85 5.45
ESRX 190118P00060000 P 01/18/19 60.0 5.60 6.20
ESRX 190118P00062500 P 01/18/19 62.5 6.20 7.05
ESRX 190118P00065000 P 01/18/19 65.0 7.25 8.00
ESRX 190118P00067500 P 01/18/19 67.5 8.20 9.00
ESRX 190118P00070000 P 01/18/19 70.0 9.00 10.10
ESRX 190118P00072500 P 01/18/19 72.5 10.30 11.25
ESRX 190118P00075000 P 01/18/19 75.0 11.65 12.55
ESRX 190118P00077500 P 01/18/19 77.5 12.80 13.90
ESRX 190118P00080000 P 01/18/19 80.0 14.25 15.35
ESRX 190118P00082500 P 01/18/19 82.5 15.80 16.90
ESRX 190118P00085000 P 01/18/19 85.0 17.30 18.45
ESRX 190118P00090000 P 01/18/19 90.0 21.10 22.00
ESRX 190118P00095000 P 01/18/19 95.0 24.65 25.75
ESRX 190118P00100000 P 01/18/19 100.0 28.80 29.95
ESRX 190118P00105000 P 01/18/19 105.0 31.25 35.40
ESRX 190118P00110000 P 01/18/19 110.0 36.00 40.50
ESRX 190118P00115000 P 01/18/19 115.0 41.00 45.50

OPRA data is delayed 15 minutes.