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 (2015-03-20)Premium Content

Express Scripts Holding Company (ESRX)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150327C00065000 C 03/27/15 65.0 17.15 18.20
ESRX 150327C00070000 C 03/27/15 70.0 12.05 13.65
ESRX 150327C00071000 C 03/27/15 71.0 11.95 12.25
ESRX 150327C00071500 C 03/27/15 71.5 11.45 11.95
ESRX 150327C00072000 C 03/27/15 72.0 10.95 11.20
ESRX 150327C00072500 C 03/27/15 72.5 10.45 10.70
ESRX 150327C00073000 C 03/27/15 73.0 9.45 10.55
ESRX 150327C00073500 C 03/27/15 73.5 9.45 9.70
ESRX 150327C00074000 C 03/27/15 74.0 8.95 9.20
ESRX 150327C00074500 C 03/27/15 74.5 8.45 8.70
ESRX 150327C00075000 C 03/27/15 75.0 7.95 8.30
ESRX 150327C00075500 C 03/27/15 75.5 7.45 7.70
ESRX 150327C00076000 C 03/27/15 76.0 6.95 7.20
ESRX 150327C00076500 C 03/27/15 76.5 6.45 6.70
ESRX 150327C00077000 C 03/27/15 77.0 5.95 6.20
ESRX 150327C00077500 C 03/27/15 77.5 4.65 6.00
ESRX 150327C00078000 C 03/27/15 78.0 4.95 5.20
ESRX 150327C00078500 C 03/27/15 78.5 4.45 5.00
ESRX 150327C00079000 C 03/27/15 79.0 3.35 4.50
ESRX 150327C00079500 C 03/27/15 79.5 3.45 3.70
ESRX 150327C00080000 C 03/27/15 80.0 2.96 3.20
ESRX 150327C00080500 C 03/27/15 80.5 2.47 2.98
ESRX 150327C00081000 C 03/27/15 81.0 2.02 2.29
ESRX 150327C00081500 C 03/27/15 81.5 1.44 1.76
ESRX 150327C00082000 C 03/27/15 82.0 1.03 1.26
ESRX 150327C00082500 C 03/27/15 82.5 0.67 0.79
ESRX 150327C00083000 C 03/27/15 83.0 0.34 0.46
ESRX 150327C00083500 C 03/27/15 83.5 0.15 0.25
ESRX 150327C00084000 C 03/27/15 84.0 0.07 0.18
ESRX 150327C00084500 C 03/27/15 84.5 0.02 0.13
ESRX 150327C00085000 C 03/27/15 85.0 0.00 0.11
ESRX 150327C00085500 C 03/27/15 85.5 0.02 0.10
ESRX 150327C00086000 C 03/27/15 86.0 0.00 0.05
ESRX 150327C00086500 C 03/27/15 86.5 0.00 0.10
ESRX 150327C00087000 C 03/27/15 87.0 0.00 0.10
ESRX 150327C00087500 C 03/27/15 87.5 0.00 0.08
ESRX 150327C00088000 C 03/27/15 88.0 0.00 0.08
ESRX 150327C00088500 C 03/27/15 88.5 0.00 0.09
ESRX 150327C00089000 C 03/27/15 89.0 0.00 0.10
ESRX 150327C00089500 C 03/27/15 89.5 0.00 0.08
ESRX 150327C00090000 C 03/27/15 90.0 0.00 0.08
ESRX 150327C00091000 C 03/27/15 91.0 0.00 0.09
ESRX 150327C00092000 C 03/27/15 92.0 0.00 0.08
ESRX 150327C00093000 C 03/27/15 93.0 0.00 0.09
ESRX 150327C00094000 C 03/27/15 94.0 0.00 0.09
ESRX 150327C00095000 C 03/27/15 95.0 0.00 0.09
ESRX 150327C00096000 C 03/27/15 96.0 0.00 0.09
ESRX 150327C00097000 C 03/27/15 97.0 0.00 0.11
ESRX 150327C00100000 C 03/27/15 100.0 0.00 0.08
ESRX 150327P00065000 P 03/27/15 65.0 0.00 0.12
ESRX 150327P00070000 P 03/27/15 70.0 0.00 0.03
ESRX 150327P00071000 P 03/27/15 71.0 0.00 0.03
ESRX 150327P00071500 P 03/27/15 71.5 0.00 0.12
ESRX 150327P00072000 P 03/27/15 72.0 0.00 0.12
ESRX 150327P00072500 P 03/27/15 72.5 0.00 0.12
ESRX 150327P00073000 P 03/27/15 73.0 0.00 0.12
ESRX 150327P00073500 P 03/27/15 73.5 0.00 0.12
ESRX 150327P00074000 P 03/27/15 74.0 0.00 0.03
ESRX 150327P00074500 P 03/27/15 74.5 0.00 0.12
ESRX 150327P00075000 P 03/27/15 75.0 0.00 0.12
ESRX 150327P00075500 P 03/27/15 75.5 0.00 0.12
ESRX 150327P00076000 P 03/27/15 76.0 0.00 0.12
ESRX 150327P00076500 P 03/27/15 76.5 0.00 0.12
ESRX 150327P00077000 P 03/27/15 77.0 0.00 0.13
ESRX 150327P00077500 P 03/27/15 77.5 0.00 0.13
ESRX 150327P00078000 P 03/27/15 78.0 0.00 0.13
ESRX 150327P00078500 P 03/27/15 78.5 0.00 0.13
ESRX 150327P00079000 P 03/27/15 79.0 0.00 0.13
ESRX 150327P00079500 P 03/27/15 79.5 0.01 0.13
ESRX 150327P00080000 P 03/27/15 80.0 0.01 0.15
ESRX 150327P00080500 P 03/27/15 80.5 0.02 0.08
ESRX 150327P00081000 P 03/27/15 81.0 0.03 0.13
ESRX 150327P00081500 P 03/27/15 81.5 0.05 0.13
ESRX 150327P00082000 P 03/27/15 82.0 0.07 0.12
ESRX 150327P00082500 P 03/27/15 82.5 0.16 0.20
ESRX 150327P00083000 P 03/27/15 83.0 0.31 0.39
ESRX 150327P00083500 P 03/27/15 83.5 0.59 0.71
ESRX 150327P00084000 P 03/27/15 84.0 0.95 1.16
ESRX 150327P00084500 P 03/27/15 84.5 1.40 1.63
ESRX 150327P00085000 P 03/27/15 85.0 1.46 2.08
ESRX 150327P00085500 P 03/27/15 85.5 1.95 2.58
ESRX 150327P00086000 P 03/27/15 86.0 2.47 3.10
ESRX 150327P00086500 P 03/27/15 86.5 2.91 3.60
ESRX 150327P00087000 P 03/27/15 87.0 3.40 4.10
ESRX 150327P00087500 P 03/27/15 87.5 3.90 4.60
ESRX 150327P00088000 P 03/27/15 88.0 4.40 5.10
ESRX 150327P00088500 P 03/27/15 88.5 4.90 5.60
ESRX 150327P00089000 P 03/27/15 89.0 5.40 6.10
ESRX 150327P00089500 P 03/27/15 89.5 5.90 6.60
ESRX 150327P00090000 P 03/27/15 90.0 6.40 7.10
ESRX 150327P00091000 P 03/27/15 91.0 7.40 8.05
ESRX 150327P00092000 P 03/27/15 92.0 8.40 9.05
ESRX 150327P00093000 P 03/27/15 93.0 9.25 10.05
ESRX 150327P00094000 P 03/27/15 94.0 10.05 11.05
ESRX 150327P00095000 P 03/27/15 95.0 11.25 12.05
ESRX 150327P00096000 P 03/27/15 96.0 11.80 13.05
ESRX 150327P00097000 P 03/27/15 97.0 12.15 14.35
ESRX 150327P00100000 P 03/27/15 100.0 15.70 17.30
ESRX 150402C00067000 C 04/02/15 67.0 15.90 16.50
ESRX 150402C00068000 C 04/02/15 68.0 14.95 15.50
ESRX 150402C00069000 C 04/02/15 69.0 13.90 14.50
ESRX 150402C00070000 C 04/02/15 70.0 12.95 13.50
ESRX 150402C00070500 C 04/02/15 70.5 12.45 13.15
ESRX 150402C00071000 C 04/02/15 71.0 12.00 12.50
ESRX 150402C00071500 C 04/02/15 71.5 11.35 12.20
ESRX 150402C00072000 C 04/02/15 72.0 11.00 11.70
ESRX 150402C00072500 C 04/02/15 72.5 10.50 11.20
ESRX 150402C00073000 C 04/02/15 73.0 10.00 10.50
ESRX 150402C00073500 C 04/02/15 73.5 9.50 10.20
ESRX 150402C00074000 C 04/02/15 74.0 9.00 9.65
ESRX 150402C00074500 C 04/02/15 74.5 7.75 9.15
ESRX 150402C00075000 C 04/02/15 75.0 7.95 8.65
ESRX 150402C00076000 C 04/02/15 76.0 7.00 7.70
ESRX 150402C00076500 C 04/02/15 76.5 6.50 7.20
ESRX 150402C00077000 C 04/02/15 77.0 6.00 6.70
ESRX 150402C00077500 C 04/02/15 77.5 5.50 6.20
ESRX 150402C00078000 C 04/02/15 78.0 5.05 5.70
ESRX 150402C00078500 C 04/02/15 78.5 4.55 5.20
ESRX 150402C00079000 C 04/02/15 79.0 4.05 4.70
ESRX 150402C00079500 C 04/02/15 79.5 3.60 4.25
ESRX 150402C00080000 C 04/02/15 80.0 3.00 3.75
ESRX 150402C00080500 C 04/02/15 80.5 2.68 3.30
ESRX 150402C00081000 C 04/02/15 81.0 2.14 2.80
ESRX 150402C00081500 C 04/02/15 81.5 1.83 2.39
ESRX 150402C00082000 C 04/02/15 82.0 1.50 1.97
ESRX 150402C00082500 C 04/02/15 82.5 1.14 1.49
ESRX 150402C00083000 C 04/02/15 83.0 0.82 0.94
ESRX 150402C00083500 C 04/02/15 83.5 0.62 0.69
ESRX 150402C00084000 C 04/02/15 84.0 0.41 0.49
ESRX 150402C00084500 C 04/02/15 84.5 0.25 0.32
ESRX 150402C00085000 C 04/02/15 85.0 0.16 0.21
ESRX 150402C00085500 C 04/02/15 85.5 0.09 0.15
ESRX 150402C00086000 C 04/02/15 86.0 0.05 0.12
ESRX 150402C00086500 C 04/02/15 86.5 0.02 0.08
ESRX 150402C00087000 C 04/02/15 87.0 0.00 0.10
ESRX 150402C00087500 C 04/02/15 87.5 0.00 0.10
ESRX 150402C00088000 C 04/02/15 88.0 0.00 0.09
ESRX 150402C00088500 C 04/02/15 88.5 0.00 0.09
ESRX 150402C00089000 C 04/02/15 89.0 0.00 0.09
ESRX 150402C00089500 C 04/02/15 89.5 0.00 0.08
ESRX 150402C00090000 C 04/02/15 90.0 0.00 0.08
ESRX 150402C00090500 C 04/02/15 90.5 0.00 0.07
ESRX 150402C00091000 C 04/02/15 91.0 0.00 0.08
ESRX 150402C00091500 C 04/02/15 91.5 0.00 0.06
ESRX 150402C00092000 C 04/02/15 92.0 0.00 0.07
ESRX 150402C00093000 C 04/02/15 93.0 0.00 0.09
ESRX 150402C00094000 C 04/02/15 94.0 0.00 0.09
ESRX 150402C00095000 C 04/02/15 95.0 0.00 0.09
ESRX 150402C00096000 C 04/02/15 96.0 0.00 0.04
ESRX 150402C00097000 C 04/02/15 97.0 0.00 0.09
ESRX 150402C00100000 C 04/02/15 100.0 0.00 0.08
ESRX 150402P00067000 P 04/02/15 67.0 0.02 0.03
ESRX 150402P00068000 P 04/02/15 68.0 0.03 0.04
ESRX 150402P00069000 P 04/02/15 69.0 0.02 0.10
ESRX 150402P00070000 P 04/02/15 70.0 0.02 0.13
ESRX 150402P00070500 P 04/02/15 70.5 0.01 0.14
ESRX 150402P00071000 P 04/02/15 71.0 0.04 0.06
ESRX 150402P00071500 P 04/02/15 71.5 0.05 0.07
ESRX 150402P00072000 P 04/02/15 72.0 0.01 0.13
ESRX 150402P00072500 P 04/02/15 72.5 0.03 0.13
ESRX 150402P00073000 P 04/02/15 73.0 0.02 0.15
ESRX 150402P00073500 P 04/02/15 73.5 0.04 0.13
ESRX 150402P00074000 P 04/02/15 74.0 0.02 0.16
ESRX 150402P00074500 P 04/02/15 74.5 0.03 0.15
ESRX 150402P00075000 P 04/02/15 75.0 0.03 0.14
ESRX 150402P00076000 P 04/02/15 76.0 0.03 0.15
ESRX 150402P00076500 P 04/02/15 76.5 0.04 0.15
ESRX 150402P00077000 P 04/02/15 77.0 0.06 0.13
ESRX 150402P00077500 P 04/02/15 77.5 0.05 0.19
ESRX 150402P00078000 P 04/02/15 78.0 0.06 0.19
ESRX 150402P00078500 P 04/02/15 78.5 0.08 0.19
ESRX 150402P00079000 P 04/02/15 79.0 0.09 0.16
ESRX 150402P00079500 P 04/02/15 79.5 0.11 0.19
ESRX 150402P00080000 P 04/02/15 80.0 0.14 0.21
ESRX 150402P00080500 P 04/02/15 80.5 0.19 0.25
ESRX 150402P00081000 P 04/02/15 81.0 0.27 0.32
ESRX 150402P00081500 P 04/02/15 81.5 0.35 0.41
ESRX 150402P00082000 P 04/02/15 82.0 0.48 0.50
ESRX 150402P00082500 P 04/02/15 82.5 0.60 0.68
ESRX 150402P00083000 P 04/02/15 83.0 0.80 0.88
ESRX 150402P00083500 P 04/02/15 83.5 1.03 1.14
ESRX 150402P00084000 P 04/02/15 84.0 1.30 1.43
ESRX 150402P00084500 P 04/02/15 84.5 1.59 1.81
ESRX 150402P00085000 P 04/02/15 85.0 1.81 2.21
ESRX 150402P00085500 P 04/02/15 85.5 2.08 2.63
ESRX 150402P00086000 P 04/02/15 86.0 2.52 3.15
ESRX 150402P00086500 P 04/02/15 86.5 2.96 3.60
ESRX 150402P00087000 P 04/02/15 87.0 3.45 4.10
ESRX 150402P00087500 P 04/02/15 87.5 3.90 4.60
ESRX 150402P00088000 P 04/02/15 88.0 4.40 5.05
ESRX 150402P00088500 P 04/02/15 88.5 4.90 5.65
ESRX 150402P00089000 P 04/02/15 89.0 5.40 6.15
ESRX 150402P00089500 P 04/02/15 89.5 5.90 6.65
ESRX 150402P00090000 P 04/02/15 90.0 6.40 7.15
ESRX 150402P00090500 P 04/02/15 90.5 6.90 7.55
ESRX 150402P00091000 P 04/02/15 91.0 7.40 8.15
ESRX 150402P00091500 P 04/02/15 91.5 7.85 8.65
ESRX 150402P00092000 P 04/02/15 92.0 8.40 9.05
ESRX 150402P00093000 P 04/02/15 93.0 8.70 10.15
ESRX 150402P00094000 P 04/02/15 94.0 9.80 11.25
ESRX 150402P00095000 P 04/02/15 95.0 10.70 12.20
ESRX 150402P00096000 P 04/02/15 96.0 11.70 13.35
ESRX 150402P00097000 P 04/02/15 97.0 12.70 14.35
ESRX 150402P00100000 P 04/02/15 100.0 15.70 17.30
ESRX 150410C00070000 C 04/10/15 70.0 13.00 13.50
ESRX 150410C00071000 C 04/10/15 71.0 11.85 12.50
ESRX 150410C00072000 C 04/10/15 72.0 11.05 11.45
ESRX 150410C00073000 C 04/10/15 73.0 10.05 10.45
ESRX 150410C00073500 C 04/10/15 73.5 8.75 10.15
ESRX 150410C00074000 C 04/10/15 74.0 8.20 9.75
ESRX 150410C00074500 C 04/10/15 74.5 8.55 9.25
ESRX 150410C00075000 C 04/10/15 75.0 7.30 8.75
ESRX 150410C00075500 C 04/10/15 75.5 7.55 8.25
ESRX 150410C00076000 C 04/10/15 76.0 6.30 7.75
ESRX 150410C00076500 C 04/10/15 76.5 5.85 7.25
ESRX 150410C00077000 C 04/10/15 77.0 5.40 6.80
ESRX 150410C00077500 C 04/10/15 77.5 4.90 6.30
ESRX 150410C00078000 C 04/10/15 78.0 4.45 5.80
ESRX 150410C00078500 C 04/10/15 78.5 4.45 5.35
ESRX 150410C00079000 C 04/10/15 79.0 4.25 4.45
ESRX 150410C00079500 C 04/10/15 79.5 3.75 4.05
ESRX 150410C00080000 C 04/10/15 80.0 3.40 3.80
ESRX 150410C00080500 C 04/10/15 80.5 2.96 3.35
ESRX 150410C00081000 C 04/10/15 81.0 2.50 2.72
ESRX 150410C00081500 C 04/10/15 81.5 2.14 2.40
ESRX 150410C00082000 C 04/10/15 82.0 1.82 2.07
ESRX 150410C00082500 C 04/10/15 82.5 1.48 1.60
ESRX 150410C00083000 C 04/10/15 83.0 1.17 1.35
ESRX 150410C00083500 C 04/10/15 83.5 0.94 1.05
ESRX 150410C00084000 C 04/10/15 84.0 0.72 0.95
ESRX 150410C00084500 C 04/10/15 84.5 0.54 0.74
ESRX 150410C00085000 C 04/10/15 85.0 0.41 0.56
ESRX 150410C00085500 C 04/10/15 85.5 0.29 0.35
ESRX 150410C00086000 C 04/10/15 86.0 0.21 0.31
ESRX 150410C00086500 C 04/10/15 86.5 0.11 0.24
ESRX 150410C00087000 C 04/10/15 87.0 0.07 0.19
ESRX 150410C00087500 C 04/10/15 87.5 0.05 0.19
ESRX 150410C00088000 C 04/10/15 88.0 0.03 0.13
ESRX 150410C00088500 C 04/10/15 88.5 0.02 0.16
ESRX 150410C00089000 C 04/10/15 89.0 0.01 0.14
ESRX 150410C00089500 C 04/10/15 89.5 0.00 0.14
ESRX 150410C00090000 C 04/10/15 90.0 0.00 0.14
ESRX 150410C00090500 C 04/10/15 90.5 0.00 0.15
ESRX 150410C00091000 C 04/10/15 91.0 0.00 0.13
ESRX 150410C00091500 C 04/10/15 91.5 0.00 0.13
ESRX 150410C00092000 C 04/10/15 92.0 0.00 0.14
ESRX 150410C00092500 C 04/10/15 92.5 0.00 0.14
ESRX 150410C00093000 C 04/10/15 93.0 0.00 0.13
ESRX 150410C00094000 C 04/10/15 94.0 0.00 0.13
ESRX 150410C00095000 C 04/10/15 95.0 0.00 0.13
ESRX 150410C00096000 C 04/10/15 96.0 0.00 0.13
ESRX 150410C00097000 C 04/10/15 97.0 0.00 0.13
ESRX 150410C00098000 C 04/10/15 98.0 0.00 0.13
ESRX 150410C00099000 C 04/10/15 99.0 0.00 0.13
ESRX 150410C00100000 C 04/10/15 100.0 0.00 0.13
ESRX 150410P00070000 P 04/10/15 70.0 0.04 0.19
ESRX 150410P00071000 P 04/10/15 71.0 0.03 0.18
ESRX 150410P00072000 P 04/10/15 72.0 0.05 0.18
ESRX 150410P00073000 P 04/10/15 73.0 0.05 0.20
ESRX 150410P00073500 P 04/10/15 73.5 0.05 0.20
ESRX 150410P00074000 P 04/10/15 74.0 0.06 0.20
ESRX 150410P00074500 P 04/10/15 74.5 0.06 0.21
ESRX 150410P00075000 P 04/10/15 75.0 0.07 0.21
ESRX 150410P00075500 P 04/10/15 75.5 0.08 0.22
ESRX 150410P00076000 P 04/10/15 76.0 0.09 0.23
ESRX 150410P00076500 P 04/10/15 76.5 0.10 0.25
ESRX 150410P00077000 P 04/10/15 77.0 0.12 0.26
ESRX 150410P00077500 P 04/10/15 77.5 0.16 0.22
ESRX 150410P00078000 P 04/10/15 78.0 0.16 0.32
ESRX 150410P00078500 P 04/10/15 78.5 0.19 0.37
ESRX 150410P00079000 P 04/10/15 79.0 0.24 0.43
ESRX 150410P00079500 P 04/10/15 79.5 0.30 0.38
ESRX 150410P00080000 P 04/10/15 80.0 0.35 0.45
ESRX 150410P00080500 P 04/10/15 80.5 0.43 0.50
ESRX 150410P00081000 P 04/10/15 81.0 0.52 0.61
ESRX 150410P00081500 P 04/10/15 81.5 0.61 0.72
ESRX 150410P00082000 P 04/10/15 82.0 0.75 0.87
ESRX 150410P00082500 P 04/10/15 82.5 0.92 1.03
ESRX 150410P00083000 P 04/10/15 83.0 1.09 1.26
ESRX 150410P00083500 P 04/10/15 83.5 1.28 1.49
ESRX 150410P00084000 P 04/10/15 84.0 1.49 1.77
ESRX 150410P00084500 P 04/10/15 84.5 1.76 2.10
ESRX 150410P00085000 P 04/10/15 85.0 1.95 2.46
ESRX 150410P00085500 P 04/10/15 85.5 2.32 2.83
ESRX 150410P00086000 P 04/10/15 86.0 2.70 3.35
ESRX 150410P00086500 P 04/10/15 86.5 3.10 3.80
ESRX 150410P00087000 P 04/10/15 87.0 3.55 4.25
ESRX 150410P00087500 P 04/10/15 87.5 4.00 4.65
ESRX 150410P00088000 P 04/10/15 88.0 4.45 5.10
ESRX 150410P00088500 P 04/10/15 88.5 4.95 5.60
ESRX 150410P00089000 P 04/10/15 89.0 5.40 6.10
ESRX 150410P00089500 P 04/10/15 89.5 5.90 6.60
ESRX 150410P00090000 P 04/10/15 90.0 6.40 7.10
ESRX 150410P00090500 P 04/10/15 90.5 6.90 7.60
ESRX 150410P00091000 P 04/10/15 91.0 7.40 8.15
ESRX 150410P00091500 P 04/10/15 91.5 7.90 8.65
ESRX 150410P00092000 P 04/10/15 92.0 8.20 9.25
ESRX 150410P00092500 P 04/10/15 92.5 8.20 9.75
ESRX 150410P00093000 P 04/10/15 93.0 8.85 10.15
ESRX 150410P00094000 P 04/10/15 94.0 9.70 11.30
ESRX 150410P00095000 P 04/10/15 95.0 10.70 12.30
ESRX 150410P00096000 P 04/10/15 96.0 11.45 13.30
ESRX 150410P00097000 P 04/10/15 97.0 12.45 14.30
ESRX 150410P00098000 P 04/10/15 98.0 13.45 15.30
ESRX 150410P00099000 P 04/10/15 99.0 14.45 16.30
ESRX 150410P00100000 P 04/10/15 100.0 15.45 17.30
ESRX 150417C00050000 C 04/17/15 50.0 31.40 33.70
ESRX 150417C00055000 C 04/17/15 55.0 26.80 28.70
ESRX 150417C00057500 C 04/17/15 57.5 24.25 26.15
ESRX 150417C00060000 C 04/17/15 60.0 21.50 24.35
ESRX 150417C00062500 C 04/17/15 62.5 20.20 21.15
ESRX 150417C00065000 C 04/17/15 65.0 17.90 18.60
ESRX 150417C00067500 C 04/17/15 67.5 14.95 16.35
ESRX 150417C00069000 C 04/17/15 69.0 13.75 14.80
ESRX 150417C00070000 C 04/17/15 70.0 12.85 13.60
ESRX 150417C00070500 C 04/17/15 70.5 12.55 13.50
ESRX 150417C00071000 C 04/17/15 71.0 12.05 13.00
ESRX 150417C00071500 C 04/17/15 71.5 11.55 12.40
ESRX 150417C00072000 C 04/17/15 72.0 11.05 11.75
ESRX 150417C00072500 C 04/17/15 72.5 10.50 11.25
ESRX 150417C00073000 C 04/17/15 73.0 10.10 10.80
ESRX 150417C00073500 C 04/17/15 73.5 9.60 10.30
ESRX 150417C00074000 C 04/17/15 74.0 9.10 9.80
ESRX 150417C00074500 C 04/17/15 74.5 8.60 9.30
ESRX 150417C00075000 C 04/17/15 75.0 8.15 8.80
ESRX 150417C00075500 C 04/17/15 75.5 7.65 8.35
ESRX 150417C00076000 C 04/17/15 76.0 7.15 7.85
ESRX 150417C00076500 C 04/17/15 76.5 6.70 7.35
ESRX 150417C00077000 C 04/17/15 77.0 5.55 6.90
ESRX 150417C00077500 C 04/17/15 77.5 5.75 6.10
ESRX 150417C00078000 C 04/17/15 78.0 5.30 5.65
ESRX 150417C00078500 C 04/17/15 78.5 4.85 5.05
ESRX 150417C00079000 C 04/17/15 79.0 4.40 4.65
ESRX 150417C00079500 C 04/17/15 79.5 4.00 4.20
ESRX 150417C00080000 C 04/17/15 80.0 3.60 3.80
ESRX 150417C00080500 C 04/17/15 80.5 3.20 3.40
ESRX 150417C00081000 C 04/17/15 81.0 2.78 2.95
ESRX 150417C00081500 C 04/17/15 81.5 2.44 2.57
ESRX 150417C00082000 C 04/17/15 82.0 2.10 2.24
ESRX 150417C00082500 C 04/17/15 82.5 1.80 1.92
ESRX 150417C00083000 C 04/17/15 83.0 1.52 1.60
ESRX 150417C00083500 C 04/17/15 83.5 1.26 1.34
ESRX 150417C00084000 C 04/17/15 84.0 1.03 1.10
ESRX 150417C00084500 C 04/17/15 84.5 0.82 0.91
ESRX 150417C00085000 C 04/17/15 85.0 0.65 0.72
ESRX 150417C00085500 C 04/17/15 85.5 0.52 0.57
ESRX 150417C00086000 C 04/17/15 86.0 0.39 0.45
ESRX 150417C00086500 C 04/17/15 86.5 0.30 0.35
ESRX 150417C00087000 C 04/17/15 87.0 0.22 0.28
ESRX 150417C00087500 C 04/17/15 87.5 0.17 0.22
ESRX 150417C00088000 C 04/17/15 88.0 0.13 0.17
ESRX 150417C00088500 C 04/17/15 88.5 0.10 0.14
ESRX 150417C00089000 C 04/17/15 89.0 0.07 0.12
ESRX 150417C00089500 C 04/17/15 89.5 0.04 0.09
ESRX 150417C00090000 C 04/17/15 90.0 0.04 0.08
ESRX 150417C00090500 C 04/17/15 90.5 0.03 0.06
ESRX 150417C00091000 C 04/17/15 91.0 0.01 0.06
ESRX 150417C00091500 C 04/17/15 91.5 0.01 0.06
ESRX 150417C00092000 C 04/17/15 92.0 0.00 0.05
ESRX 150417C00092500 C 04/17/15 92.5 0.00 0.05
ESRX 150417C00093000 C 04/17/15 93.0 0.00 0.05
ESRX 150417C00094000 C 04/17/15 94.0 0.00 0.05
ESRX 150417C00095000 C 04/17/15 95.0 0.00 0.05
ESRX 150417C00096000 C 04/17/15 96.0 0.00 0.05
ESRX 150417C00097000 C 04/17/15 97.0 0.00 0.04
ESRX 150417C00098000 C 04/17/15 98.0 0.00 0.04
ESRX 150417C00099000 C 04/17/15 99.0 0.00 0.04
ESRX 150417C00100000 C 04/17/15 100.0 0.00 0.04
ESRX 150417C00105000 C 04/17/15 105.0 0.00 0.04
ESRX 150417C00110000 C 04/17/15 110.0 0.00 0.03
ESRX 150417C00115000 C 04/17/15 115.0 0.00 0.03
ESRX 150417C00120000 C 04/17/15 120.0 0.00 0.03
ESRX 150417P00050000 P 04/17/15 50.0 0.00 0.04
ESRX 150417P00055000 P 04/17/15 55.0 0.00 0.04
ESRX 150417P00057500 P 04/17/15 57.5 0.00 0.05
ESRX 150417P00060000 P 04/17/15 60.0 0.01 0.06
ESRX 150417P00062500 P 04/17/15 62.5 0.02 0.07
ESRX 150417P00065000 P 04/17/15 65.0 0.03 0.07
ESRX 150417P00067500 P 04/17/15 67.5 0.04 0.09
ESRX 150417P00069000 P 04/17/15 69.0 0.05 0.11
ESRX 150417P00070000 P 04/17/15 70.0 0.06 0.12
ESRX 150417P00070500 P 04/17/15 70.5 0.07 0.12
ESRX 150417P00071000 P 04/17/15 71.0 0.07 0.13
ESRX 150417P00071500 P 04/17/15 71.5 0.07 0.14
ESRX 150417P00072000 P 04/17/15 72.0 0.09 0.13
ESRX 150417P00072500 P 04/17/15 72.5 0.10 0.14
ESRX 150417P00073000 P 04/17/15 73.0 0.11 0.15
ESRX 150417P00073500 P 04/17/15 73.5 0.12 0.17
ESRX 150417P00074000 P 04/17/15 74.0 0.13 0.18
ESRX 150417P00074500 P 04/17/15 74.5 0.14 0.19
ESRX 150417P00075000 P 04/17/15 75.0 0.16 0.21
ESRX 150417P00075500 P 04/17/15 75.5 0.17 0.23
ESRX 150417P00076000 P 04/17/15 76.0 0.19 0.25
ESRX 150417P00076500 P 04/17/15 76.5 0.21 0.27
ESRX 150417P00077000 P 04/17/15 77.0 0.24 0.30
ESRX 150417P00077500 P 04/17/15 77.5 0.29 0.34
ESRX 150417P00078000 P 04/17/15 78.0 0.31 0.38
ESRX 150417P00078500 P 04/17/15 78.5 0.37 0.43
ESRX 150417P00079000 P 04/17/15 79.0 0.43 0.49
ESRX 150417P00079500 P 04/17/15 79.5 0.51 0.55
ESRX 150417P00080000 P 04/17/15 80.0 0.59 0.64
ESRX 150417P00080500 P 04/17/15 80.5 0.68 0.73
ESRX 150417P00081000 P 04/17/15 81.0 0.79 0.85
ESRX 150417P00081500 P 04/17/15 81.5 0.92 1.00
ESRX 150417P00082000 P 04/17/15 82.0 1.06 1.15
ESRX 150417P00082500 P 04/17/15 82.5 1.25 1.34
ESRX 150417P00083000 P 04/17/15 83.0 1.45 1.54
ESRX 150417P00083500 P 04/17/15 83.5 1.68 1.79
ESRX 150417P00084000 P 04/17/15 84.0 1.95 2.07
ESRX 150417P00084500 P 04/17/15 84.5 2.23 2.36
ESRX 150417P00085000 P 04/17/15 85.0 2.54 2.70
ESRX 150417P00085500 P 04/17/15 85.5 2.91 3.05
ESRX 150417P00086000 P 04/17/15 86.0 3.25 3.45
ESRX 150417P00086500 P 04/17/15 86.5 3.60 3.85
ESRX 150417P00087000 P 04/17/15 87.0 4.00 4.30
ESRX 150417P00087500 P 04/17/15 87.5 4.45 4.75
ESRX 150417P00088000 P 04/17/15 88.0 4.55 5.20
ESRX 150417P00088500 P 04/17/15 88.5 5.00 5.65
ESRX 150417P00089000 P 04/17/15 89.0 5.45 6.15
ESRX 150417P00089500 P 04/17/15 89.5 5.95 6.65
ESRX 150417P00090000 P 04/17/15 90.0 6.45 7.10
ESRX 150417P00090500 P 04/17/15 90.5 6.90 7.60
ESRX 150417P00091000 P 04/17/15 91.0 7.40 8.10
ESRX 150417P00091500 P 04/17/15 91.5 7.90 8.60
ESRX 150417P00092000 P 04/17/15 92.0 8.40 9.10
ESRX 150417P00092500 P 04/17/15 92.5 8.20 9.60
ESRX 150417P00093000 P 04/17/15 93.0 8.70 10.15
ESRX 150417P00094000 P 04/17/15 94.0 10.05 11.25
ESRX 150417P00095000 P 04/17/15 95.0 11.05 12.25
ESRX 150417P00096000 P 04/17/15 96.0 11.20 13.50
ESRX 150417P00097000 P 04/17/15 97.0 12.30 14.60
ESRX 150417P00098000 P 04/17/15 98.0 13.35 15.60
ESRX 150417P00099000 P 04/17/15 99.0 14.15 16.60
ESRX 150417P00100000 P 04/17/15 100.0 15.70 17.15
ESRX 150417P00105000 P 04/17/15 105.0 20.70 22.25
ESRX 150417P00110000 P 04/17/15 110.0 25.70 27.30
ESRX 150417P00115000 P 04/17/15 115.0 30.10 32.80
ESRX 150417P00120000 P 04/17/15 120.0 35.10 37.30
ESRX 150424C00065000 C 04/24/15 65.0 17.85 19.00
ESRX 150424C00070000 C 04/24/15 70.0 12.85 14.00
ESRX 150424C00071000 C 04/24/15 71.0 10.90 13.50
ESRX 150424C00072000 C 04/24/15 72.0 10.80 12.00
ESRX 150424C00073000 C 04/24/15 73.0 10.10 11.55
ESRX 150424C00073500 C 04/24/15 73.5 8.85 10.55
ESRX 150424C00074000 C 04/24/15 74.0 8.25 10.05
ESRX 150424C00074500 C 04/24/15 74.5 7.80 9.50
ESRX 150424C00075000 C 04/24/15 75.0 8.05 8.95
ESRX 150424C00075500 C 04/24/15 75.5 6.90 8.50
ESRX 150424C00076000 C 04/24/15 76.0 6.45 8.10
ESRX 150424C00076500 C 04/24/15 76.5 6.00 7.50
ESRX 150424C00077000 C 04/24/15 77.0 5.55 7.05
ESRX 150424C00077500 C 04/24/15 77.5 5.85 6.60
ESRX 150424C00078000 C 04/24/15 78.0 5.30 6.05
ESRX 150424C00078500 C 04/24/15 78.5 4.85 5.60
ESRX 150424C00079000 C 04/24/15 79.0 4.55 5.15
ESRX 150424C00079500 C 04/24/15 79.5 4.10 4.75
ESRX 150424C00080000 C 04/24/15 80.0 3.70 4.40
ESRX 150424C00080500 C 04/24/15 80.5 3.30 3.90
ESRX 150424C00081000 C 04/24/15 81.0 2.95 3.55
ESRX 150424C00081500 C 04/24/15 81.5 2.57 2.92
ESRX 150424C00082000 C 04/24/15 82.0 2.27 2.59
ESRX 150424C00082500 C 04/24/15 82.5 1.90 2.29
ESRX 150424C00083000 C 04/24/15 83.0 1.68 1.89
ESRX 150424C00083500 C 04/24/15 83.5 1.41 1.62
ESRX 150424C00084000 C 04/24/15 84.0 1.20 1.40
ESRX 150424C00084500 C 04/24/15 84.5 0.99 1.26
ESRX 150424C00085000 C 04/24/15 85.0 0.82 0.99
ESRX 150424C00085500 C 04/24/15 85.5 0.66 0.84
ESRX 150424C00086000 C 04/24/15 86.0 0.52 0.76
ESRX 150424C00086500 C 04/24/15 86.5 0.41 0.61
ESRX 150424C00087000 C 04/24/15 87.0 0.25 0.52
ESRX 150424C00087500 C 04/24/15 87.5 0.18 0.43
ESRX 150424C00088000 C 04/24/15 88.0 0.13 0.37
ESRX 150424C00088500 C 04/24/15 88.5 0.10 0.25
ESRX 150424C00089000 C 04/24/15 89.0 0.07 0.21
ESRX 150424C00089500 C 04/24/15 89.5 0.05 0.27
ESRX 150424C00090000 C 04/24/15 90.0 0.03 0.34
ESRX 150424C00090500 C 04/24/15 90.5 0.02 0.20
ESRX 150424C00091000 C 04/24/15 91.0 0.01 0.17
ESRX 150424C00091500 C 04/24/15 91.5 0.01 0.13
ESRX 150424C00092000 C 04/24/15 92.0 0.00 0.13
ESRX 150424C00093000 C 04/24/15 93.0 0.00 0.14
ESRX 150424C00094000 C 04/24/15 94.0 0.00 0.29
ESRX 150424C00095000 C 04/24/15 95.0 0.00 0.31
ESRX 150424C00096000 C 04/24/15 96.0 0.00 0.42
ESRX 150424C00097000 C 04/24/15 97.0 0.00 0.50
ESRX 150424C00098000 C 04/24/15 98.0 0.00 0.50
ESRX 150424C00099000 C 04/24/15 99.0 0.00 0.50
ESRX 150424C00100000 C 04/24/15 100.0 0.00 0.50
ESRX 150424P00065000 P 04/24/15 65.0 0.02 0.24
ESRX 150424P00070000 P 04/24/15 70.0 0.05 0.25
ESRX 150424P00071000 P 04/24/15 71.0 0.06 0.24
ESRX 150424P00072000 P 04/24/15 72.0 0.11 0.25
ESRX 150424P00073000 P 04/24/15 73.0 0.14 0.25
ESRX 150424P00073500 P 04/24/15 73.5 0.11 0.28
ESRX 150424P00074000 P 04/24/15 74.0 0.16 0.24
ESRX 150424P00074500 P 04/24/15 74.5 0.19 0.26
ESRX 150424P00075000 P 04/24/15 75.0 0.20 0.33
ESRX 150424P00075500 P 04/24/15 75.5 0.18 0.38
ESRX 150424P00076000 P 04/24/15 76.0 0.22 0.42
ESRX 150424P00076500 P 04/24/15 76.5 0.22 0.46
ESRX 150424P00077000 P 04/24/15 77.0 0.32 0.41
ESRX 150424P00077500 P 04/24/15 77.5 0.18 0.60
ESRX 150424P00078000 P 04/24/15 78.0 0.27 0.64
ESRX 150424P00078500 P 04/24/15 78.5 0.45 0.73
ESRX 150424P00079000 P 04/24/15 79.0 0.50 0.64
ESRX 150424P00079500 P 04/24/15 79.5 0.58 0.72
ESRX 150424P00080000 P 04/24/15 80.0 0.64 0.82
ESRX 150424P00080500 P 04/24/15 80.5 0.74 0.94
ESRX 150424P00081000 P 04/24/15 81.0 0.85 1.06
ESRX 150424P00081500 P 04/24/15 81.5 0.95 1.21
ESRX 150424P00082000 P 04/24/15 82.0 1.11 1.38
ESRX 150424P00082500 P 04/24/15 82.5 1.27 1.58
ESRX 150424P00083000 P 04/24/15 83.0 1.51 1.88
ESRX 150424P00083500 P 04/24/15 83.5 1.85 2.06
ESRX 150424P00084000 P 04/24/15 84.0 1.95 2.39
ESRX 150424P00084500 P 04/24/15 84.5 2.25 2.58
ESRX 150424P00085000 P 04/24/15 85.0 2.58 3.05
ESRX 150424P00085500 P 04/24/15 85.5 2.85 3.55
ESRX 150424P00086000 P 04/24/15 86.0 3.05 4.25
ESRX 150424P00086500 P 04/24/15 86.5 3.45 4.70
ESRX 150424P00087000 P 04/24/15 87.0 3.80 5.15
ESRX 150424P00087500 P 04/24/15 87.5 4.25 5.60
ESRX 150424P00088000 P 04/24/15 88.0 4.65 6.15
ESRX 150424P00088500 P 04/24/15 88.5 5.00 6.60
ESRX 150424P00089000 P 04/24/15 89.0 5.45 7.15
ESRX 150424P00089500 P 04/24/15 89.5 5.80 7.75
ESRX 150424P00090000 P 04/24/15 90.0 6.25 7.20
ESRX 150424P00090500 P 04/24/15 90.5 6.75 7.70
ESRX 150424P00091000 P 04/24/15 91.0 7.35 9.05
ESRX 150424P00091500 P 04/24/15 91.5 7.80 9.65
ESRX 150424P00092000 P 04/24/15 92.0 8.05 9.40
ESRX 150424P00093000 P 04/24/15 93.0 8.65 10.45
ESRX 150424P00094000 P 04/24/15 94.0 10.00 11.60
ESRX 150424P00095000 P 04/24/15 95.0 11.00 12.60
ESRX 150424P00096000 P 04/24/15 96.0 11.30 14.35
ESRX 150424P00097000 P 04/24/15 97.0 12.15 14.65
ESRX 150424P00098000 P 04/24/15 98.0 13.15 16.40
ESRX 150424P00099000 P 04/24/15 99.0 14.15 17.40
ESRX 150424P00100000 P 04/24/15 100.0 15.10 17.65
ESRX 150501C00065000 C 05/01/15 65.0 17.85 19.65
ESRX 150501C00070000 C 05/01/15 70.0 12.90 14.60
ESRX 150501C00071000 C 05/01/15 71.0 11.95 13.60
ESRX 150501C00072000 C 05/01/15 72.0 10.15 12.65
ESRX 150501C00073000 C 05/01/15 73.0 9.45 11.80
ESRX 150501C00073500 C 05/01/15 73.5 9.30 11.00
ESRX 150501C00074000 C 05/01/15 74.0 8.70 10.85
ESRX 150501C00074500 C 05/01/15 74.5 8.25 9.70
ESRX 150501C00075000 C 05/01/15 75.0 7.80 9.15
ESRX 150501C00075500 C 05/01/15 75.5 7.30 8.75
ESRX 150501C00076000 C 05/01/15 76.0 6.95 8.35
ESRX 150501C00076500 C 05/01/15 76.5 6.50 7.80
ESRX 150501C00077000 C 05/01/15 77.0 6.05 7.50
ESRX 150501C00077500 C 05/01/15 77.5 5.65 7.10
ESRX 150501C00078000 C 05/01/15 78.0 5.25 6.60
ESRX 150501C00078500 C 05/01/15 78.5 4.85 6.15
ESRX 150501C00079000 C 05/01/15 79.0 4.65 5.85
ESRX 150501C00079500 C 05/01/15 79.5 4.60 5.30
ESRX 150501C00080000 C 05/01/15 80.0 4.30 4.90
ESRX 150501C00080500 C 05/01/15 80.5 3.95 4.55
ESRX 150501C00081000 C 05/01/15 81.0 3.60 4.15
ESRX 150501C00081500 C 05/01/15 81.5 3.25 3.75
ESRX 150501C00082000 C 05/01/15 82.0 2.93 3.40
ESRX 150501C00082500 C 05/01/15 82.5 2.65 3.10
ESRX 150501C00083000 C 05/01/15 83.0 2.38 2.68
ESRX 150501C00083500 C 05/01/15 83.5 1.96 2.55
ESRX 150501C00084000 C 05/01/15 84.0 1.72 2.30
ESRX 150501C00084500 C 05/01/15 84.5 1.66 2.07
ESRX 150501C00085000 C 05/01/15 85.0 1.47 1.77
ESRX 150501C00085500 C 05/01/15 85.5 1.26 1.60
ESRX 150501C00086000 C 05/01/15 86.0 1.11 1.42
ESRX 150501C00086500 C 05/01/15 86.5 0.98 1.09
ESRX 150501C00087000 C 05/01/15 87.0 0.83 0.98
ESRX 150501C00087500 C 05/01/15 87.5 0.72 0.88
ESRX 150501C00088000 C 05/01/15 88.0 0.63 0.79
ESRX 150501C00088500 C 05/01/15 88.5 0.52 0.71
ESRX 150501C00089000 C 05/01/15 89.0 0.46 0.59
ESRX 150501C00090000 C 05/01/15 90.0 0.16 0.52
ESRX 150501C00091000 C 05/01/15 91.0 0.17 0.41
ESRX 150501C00092000 C 05/01/15 92.0 0.07 0.33
ESRX 150501C00093000 C 05/01/15 93.0 0.08 0.26
ESRX 150501C00094000 C 05/01/15 94.0 0.06 0.17
ESRX 150501C00095000 C 05/01/15 95.0 0.04 0.18
ESRX 150501C00096000 C 05/01/15 96.0 0.03 0.14
ESRX 150501C00097000 C 05/01/15 97.0 0.02 0.12
ESRX 150501P00065000 P 05/01/15 65.0 0.07 0.25
ESRX 150501P00070000 P 05/01/15 70.0 0.16 0.37
ESRX 150501P00071000 P 05/01/15 71.0 0.06 0.42
ESRX 150501P00072000 P 05/01/15 72.0 0.12 0.44
ESRX 150501P00073000 P 05/01/15 73.0 0.17 0.50
ESRX 150501P00073500 P 05/01/15 73.5 0.20 0.55
ESRX 150501P00074000 P 05/01/15 74.0 0.37 0.60
ESRX 150501P00074500 P 05/01/15 74.5 0.32 0.65
ESRX 150501P00075000 P 05/01/15 75.0 0.42 0.71
ESRX 150501P00075500 P 05/01/15 75.5 0.49 0.61
ESRX 150501P00076000 P 05/01/15 76.0 0.54 0.82
ESRX 150501P00076500 P 05/01/15 76.5 0.59 0.89
ESRX 150501P00077000 P 05/01/15 77.0 0.65 0.92
ESRX 150501P00077500 P 05/01/15 77.5 0.72 0.89
ESRX 150501P00078000 P 05/01/15 78.0 0.79 0.96
ESRX 150501P00078500 P 05/01/15 78.5 0.87 1.05
ESRX 150501P00079000 P 05/01/15 79.0 0.96 1.28
ESRX 150501P00079500 P 05/01/15 79.5 1.06 1.34
ESRX 150501P00080000 P 05/01/15 80.0 1.18 1.48
ESRX 150501P00080500 P 05/01/15 80.5 1.33 1.56
ESRX 150501P00081000 P 05/01/15 81.0 1.43 1.75
ESRX 150501P00081500 P 05/01/15 81.5 1.59 1.92
ESRX 150501P00082000 P 05/01/15 82.0 1.76 2.13
ESRX 150501P00082500 P 05/01/15 82.5 1.93 2.33
ESRX 150501P00083000 P 05/01/15 83.0 2.25 2.49
ESRX 150501P00083500 P 05/01/15 83.5 2.49 2.78
ESRX 150501P00084000 P 05/01/15 84.0 2.60 2.97
ESRX 150501P00084500 P 05/01/15 84.5 2.83 3.30
ESRX 150501P00085000 P 05/01/15 85.0 3.10 3.55
ESRX 150501P00085500 P 05/01/15 85.5 3.40 4.40
ESRX 150501P00086000 P 05/01/15 86.0 3.75 4.80
ESRX 150501P00086500 P 05/01/15 86.5 4.00 5.20
ESRX 150501P00087000 P 05/01/15 87.0 4.35 5.55
ESRX 150501P00087500 P 05/01/15 87.5 4.65 5.40
ESRX 150501P00088000 P 05/01/15 88.0 5.10 6.40
ESRX 150501P00088500 P 05/01/15 88.5 5.50 6.80
ESRX 150501P00089000 P 05/01/15 89.0 5.90 7.25
ESRX 150501P00090000 P 05/01/15 90.0 6.75 7.70
ESRX 150501P00091000 P 05/01/15 91.0 7.45 8.40
ESRX 150501P00092000 P 05/01/15 92.0 8.30 10.10
ESRX 150501P00093000 P 05/01/15 93.0 9.15 10.45
ESRX 150501P00094000 P 05/01/15 94.0 9.95 11.40
ESRX 150501P00095000 P 05/01/15 95.0 11.00 12.60
ESRX 150501P00096000 P 05/01/15 96.0 11.85 13.65
ESRX 150501P00097000 P 05/01/15 97.0 12.70 14.70
ESRX 150508C00076000 C 05/08/15 76.0 5.65 9.65
ESRX 150508C00076500 C 05/08/15 76.5 6.10 8.55
ESRX 150508C00077000 C 05/08/15 77.0 6.05 7.70
ESRX 150508C00077500 C 05/08/15 77.5 4.40 7.40
ESRX 150508C00078000 C 05/08/15 78.0 4.85 7.20
ESRX 150508C00078500 C 05/08/15 78.5 4.05 6.85
ESRX 150508C00079000 C 05/08/15 79.0 5.10 6.00
ESRX 150508C00079500 C 05/08/15 79.5 4.80 5.55
ESRX 150508C00080000 C 05/08/15 80.0 4.40 4.85
ESRX 150508C00080500 C 05/08/15 80.5 4.15 4.85
ESRX 150508C00081000 C 05/08/15 81.0 3.75 4.50
ESRX 150508C00081500 C 05/08/15 81.5 3.40 4.15
ESRX 150508C00082000 C 05/08/15 82.0 3.10 3.65
ESRX 150508C00082500 C 05/08/15 82.5 2.77 3.20
ESRX 150508C00083000 C 05/08/15 83.0 2.47 3.20
ESRX 150508C00083500 C 05/08/15 83.5 2.21 3.05
ESRX 150508C00084000 C 05/08/15 84.0 1.94 2.75
ESRX 150508C00084500 C 05/08/15 84.5 1.68 2.53
ESRX 150508C00085000 C 05/08/15 85.0 1.47 2.31
ESRX 150508C00085500 C 05/08/15 85.5 1.27 2.10
ESRX 150508C00086000 C 05/08/15 86.0 1.09 1.74
ESRX 150508C00086500 C 05/08/15 86.5 0.92 1.73
ESRX 150508C00087000 C 05/08/15 87.0 0.79 1.57
ESRX 150508C00087500 C 05/08/15 87.5 0.67 1.21
ESRX 150508C00088000 C 05/08/15 88.0 0.54 1.31
ESRX 150508C00088500 C 05/08/15 88.5 0.47 1.98
ESRX 150508C00089000 C 05/08/15 89.0 0.23 0.77
ESRX 150508C00089500 C 05/08/15 89.5 0.00 0.72
ESRX 150508C00090000 C 05/08/15 90.0 0.00 0.60
ESRX 150508C00090500 C 05/08/15 90.5 0.00 0.59
ESRX 150508C00091000 C 05/08/15 91.0 0.00 0.54
ESRX 150508C00092000 C 05/08/15 92.0 0.00 4.40
ESRX 150508C00093000 C 05/08/15 93.0 0.00 3.65
ESRX 150508P00076000 P 05/08/15 76.0 0.00 4.75
ESRX 150508P00076500 P 05/08/15 76.5 0.54 1.07
ESRX 150508P00077000 P 05/08/15 77.0 0.66 1.07
ESRX 150508P00077500 P 05/08/15 77.5 0.69 1.01
ESRX 150508P00078000 P 05/08/15 78.0 0.80 1.40
ESRX 150508P00078500 P 05/08/15 78.5 0.85 1.50
ESRX 150508P00079000 P 05/08/15 79.0 0.92 1.62
ESRX 150508P00079500 P 05/08/15 79.5 1.06 1.75
ESRX 150508P00080000 P 05/08/15 80.0 1.18 1.64
ESRX 150508P00080500 P 05/08/15 80.5 1.31 2.04
ESRX 150508P00081000 P 05/08/15 81.0 1.48 2.20
ESRX 150508P00081500 P 05/08/15 81.5 1.63 2.38
ESRX 150508P00082000 P 05/08/15 82.0 1.84 2.56
ESRX 150508P00082500 P 05/08/15 82.5 1.99 2.76
ESRX 150508P00083000 P 05/08/15 83.0 2.24 2.88
ESRX 150508P00083500 P 05/08/15 83.5 2.42 3.20
ESRX 150508P00084000 P 05/08/15 84.0 2.71 3.45
ESRX 150508P00084500 P 05/08/15 84.5 2.91 3.70
ESRX 150508P00085000 P 05/08/15 85.0 3.20 4.00
ESRX 150508P00085500 P 05/08/15 85.5 3.50 4.25
ESRX 150508P00086000 P 05/08/15 86.0 3.80 5.80
ESRX 150508P00086500 P 05/08/15 86.5 4.20 5.75
ESRX 150508P00087000 P 05/08/15 87.0 4.35 6.60
ESRX 150508P00087500 P 05/08/15 87.5 3.80 6.20
ESRX 150508P00088000 P 05/08/15 88.0 5.05 6.60
ESRX 150508P00088500 P 05/08/15 88.5 5.45 7.15
ESRX 150508P00089000 P 05/08/15 89.0 5.75 8.15
ESRX 150508P00089500 P 05/08/15 89.5 6.15 7.85
ESRX 150508P00090000 P 05/08/15 90.0 6.50 8.30
ESRX 150508P00090500 P 05/08/15 90.5 7.00 9.05
ESRX 150508P00091000 P 05/08/15 91.0 7.45 9.65
ESRX 150508P00092000 P 05/08/15 92.0 7.45 9.50
ESRX 150508P00093000 P 05/08/15 93.0 8.35 10.60
ESRX 150515C00037500 C 05/15/15 37.5 43.60 47.55
ESRX 150515C00040000 C 05/15/15 40.0 41.10 44.95
ESRX 150515C00042500 C 05/15/15 42.5 38.60 42.45
ESRX 150515C00045000 C 05/15/15 45.0 36.10 39.85
ESRX 150515C00047500 C 05/15/15 47.5 34.20 36.35
ESRX 150515C00050000 C 05/15/15 50.0 31.75 33.85
ESRX 150515C00055000 C 05/15/15 55.0 27.10 28.95
ESRX 150515C00060000 C 05/15/15 60.0 23.00 23.80
ESRX 150515C00062500 C 05/15/15 62.5 20.55 21.35
ESRX 150515C00065000 C 05/15/15 65.0 18.15 18.90
ESRX 150515C00067500 C 05/15/15 67.5 15.65 16.45
ESRX 150515C00070000 C 05/15/15 70.0 13.30 13.95
ESRX 150515C00072500 C 05/15/15 72.5 10.85 11.75
ESRX 150515C00075000 C 05/15/15 75.0 8.70 9.10
ESRX 150515C00077500 C 05/15/15 77.5 6.55 6.95
ESRX 150515C00080000 C 05/15/15 80.0 4.65 4.85
ESRX 150515C00082500 C 05/15/15 82.5 3.05 3.20
ESRX 150515C00085000 C 05/15/15 85.0 1.85 1.94
ESRX 150515C00087500 C 05/15/15 87.5 1.00 1.08
ESRX 150515C00090000 C 05/15/15 90.0 0.50 0.55
ESRX 150515C00092500 C 05/15/15 92.5 0.24 0.28
ESRX 150515C00095000 C 05/15/15 95.0 0.11 0.14
ESRX 150515C00100000 C 05/15/15 100.0 0.02 0.06
ESRX 150515P00037500 P 05/15/15 37.5 0.00 0.04
ESRX 150515P00040000 P 05/15/15 40.0 0.00 0.04
ESRX 150515P00042500 P 05/15/15 42.5 0.00 0.04
ESRX 150515P00045000 P 05/15/15 45.0 0.00 0.04
ESRX 150515P00047500 P 05/15/15 47.5 0.00 0.05
ESRX 150515P00050000 P 05/15/15 50.0 0.02 0.06
ESRX 150515P00055000 P 05/15/15 55.0 0.04 0.09
ESRX 150515P00060000 P 05/15/15 60.0 0.07 0.12
ESRX 150515P00062500 P 05/15/15 62.5 0.11 0.14
ESRX 150515P00065000 P 05/15/15 65.0 0.14 0.18
ESRX 150515P00067500 P 05/15/15 67.5 0.20 0.24
ESRX 150515P00070000 P 05/15/15 70.0 0.29 0.33
ESRX 150515P00072500 P 05/15/15 72.5 0.41 0.48
ESRX 150515P00075000 P 05/15/15 75.0 0.66 0.71
ESRX 150515P00077500 P 05/15/15 77.5 1.01 1.08
ESRX 150515P00080000 P 05/15/15 80.0 1.59 1.68
ESRX 150515P00082500 P 05/15/15 82.5 2.48 2.56
ESRX 150515P00085000 P 05/15/15 85.0 3.70 3.85
ESRX 150515P00087500 P 05/15/15 87.5 5.35 5.55
ESRX 150515P00090000 P 05/15/15 90.0 7.20 7.55
ESRX 150515P00092500 P 05/15/15 92.5 9.15 9.80
ESRX 150515P00095000 P 05/15/15 95.0 11.40 12.25
ESRX 150515P00100000 P 05/15/15 100.0 15.95 17.20
ESRX 150619C00065000 C 06/19/15 65.0 18.25 19.15
ESRX 150619C00070000 C 06/19/15 70.0 13.55 14.30
ESRX 150619C00075000 C 06/19/15 75.0 9.10 9.55
ESRX 150619C00077500 C 06/19/15 77.5 7.05 7.50
ESRX 150619C00080000 C 06/19/15 80.0 5.25 5.40
ESRX 150619C00082500 C 06/19/15 82.5 3.70 3.85
ESRX 150619C00085000 C 06/19/15 85.0 2.46 2.58
ESRX 150619C00087500 C 06/19/15 87.5 1.53 1.63
ESRX 150619C00090000 C 06/19/15 90.0 0.91 0.97
ESRX 150619C00092500 C 06/19/15 92.5 0.51 0.57
ESRX 150619C00095000 C 06/19/15 95.0 0.28 0.32
ESRX 150619P00065000 P 06/19/15 65.0 0.29 0.32
ESRX 150619P00070000 P 06/19/15 70.0 0.53 0.57
ESRX 150619P00075000 P 06/19/15 75.0 1.02 1.11
ESRX 150619P00077500 P 06/19/15 77.5 1.50 1.59
ESRX 150619P00080000 P 06/19/15 80.0 2.16 2.26
ESRX 150619P00082500 P 06/19/15 82.5 3.05 3.20
ESRX 150619P00085000 P 06/19/15 85.0 4.30 4.45
ESRX 150619P00087500 P 06/19/15 87.5 5.85 6.05
ESRX 150619P00090000 P 06/19/15 90.0 7.55 7.90
ESRX 150619P00092500 P 06/19/15 92.5 9.65 10.05
ESRX 150619P00095000 P 06/19/15 95.0 11.60 13.35
ESRX 150821C00050000 C 08/21/15 50.0 31.55 34.10
ESRX 150821C00055000 C 08/21/15 55.0 26.65 29.20
ESRX 150821C00060000 C 08/21/15 60.0 23.15 24.35
ESRX 150821C00065000 C 08/21/15 65.0 18.70 19.40
ESRX 150821C00070000 C 08/21/15 70.0 14.20 14.80
ESRX 150821C00072500 C 08/21/15 72.5 12.05 12.65
ESRX 150821C00075000 C 08/21/15 75.0 10.05 10.60
ESRX 150821C00077500 C 08/21/15 77.5 8.15 8.70
ESRX 150821C00080000 C 08/21/15 80.0 6.45 6.65
ESRX 150821C00082500 C 08/21/15 82.5 4.95 5.10
ESRX 150821C00085000 C 08/21/15 85.0 3.70 3.90
ESRX 150821C00087500 C 08/21/15 87.5 2.68 2.84
ESRX 150821C00090000 C 08/21/15 90.0 1.87 2.01
ESRX 150821C00092500 C 08/21/15 92.5 1.27 1.40
ESRX 150821C00095000 C 08/21/15 95.0 0.86 0.96
ESRX 150821C00100000 C 08/21/15 100.0 0.36 0.42
ESRX 150821C00105000 C 08/21/15 105.0 0.15 0.19
ESRX 150821P00050000 P 08/21/15 50.0 0.14 0.20
ESRX 150821P00055000 P 08/21/15 55.0 0.23 0.29
ESRX 150821P00060000 P 08/21/15 60.0 0.37 0.45
ESRX 150821P00065000 P 08/21/15 65.0 0.62 0.68
ESRX 150821P00070000 P 08/21/15 70.0 1.07 1.15
ESRX 150821P00072500 P 08/21/15 72.5 1.41 1.49
ESRX 150821P00075000 P 08/21/15 75.0 1.88 1.97
ESRX 150821P00077500 P 08/21/15 77.5 2.50 2.62
ESRX 150821P00080000 P 08/21/15 80.0 3.30 3.40
ESRX 150821P00082500 P 08/21/15 82.5 4.25 4.40
ESRX 150821P00085000 P 08/21/15 85.0 5.50 5.60
ESRX 150821P00087500 P 08/21/15 87.5 6.95 7.10
ESRX 150821P00090000 P 08/21/15 90.0 8.60 8.80
ESRX 150821P00092500 P 08/21/15 92.5 10.45 10.75
ESRX 150821P00095000 P 08/21/15 95.0 12.40 12.80
ESRX 150821P00100000 P 08/21/15 100.0 16.60 18.25
ESRX 150821P00105000 P 08/21/15 105.0 20.00 23.35
ESRX 151120C00042500 C 11/20/15 42.5 39.60 42.30
ESRX 151120C00045000 C 11/20/15 45.0 36.95 39.95
ESRX 151120C00047500 C 11/20/15 47.5 34.45 37.45
ESRX 151120C00050000 C 11/20/15 50.0 32.20 35.00
ESRX 151120C00055000 C 11/20/15 55.0 28.40 29.95
ESRX 151120C00060000 C 11/20/15 60.0 22.55 24.90
ESRX 151120C00065000 C 11/20/15 65.0 19.45 20.10
ESRX 151120C00070000 C 11/20/15 70.0 15.20 15.80
ESRX 151120C00075000 C 11/20/15 75.0 11.25 11.90
ESRX 151120C00077500 C 11/20/15 77.5 9.55 9.80
ESRX 151120C00080000 C 11/20/15 80.0 8.00 8.20
ESRX 151120C00082500 C 11/20/15 82.5 6.55 6.70
ESRX 151120C00085000 C 11/20/15 85.0 5.25 5.45
ESRX 151120C00087500 C 11/20/15 87.5 4.20 4.35
ESRX 151120C00090000 C 11/20/15 90.0 3.25 3.45
ESRX 151120C00092500 C 11/20/15 92.5 2.48 2.65
ESRX 151120C00095000 C 11/20/15 95.0 1.87 2.03
ESRX 151120C00100000 C 11/20/15 100.0 1.05 1.17
ESRX 151120C00105000 C 11/20/15 105.0 0.57 0.66
ESRX 151120C00110000 C 11/20/15 110.0 0.30 0.38
ESRX 151120C00115000 C 11/20/15 115.0 0.16 0.22
ESRX 151120C00120000 C 11/20/15 120.0 0.08 0.13
ESRX 151120C00125000 C 11/20/15 125.0 0.05 0.09
ESRX 151120P00042500 P 11/20/15 42.5 0.18 0.26
ESRX 151120P00045000 P 11/20/15 45.0 0.23 0.31
ESRX 151120P00047500 P 11/20/15 47.5 0.28 0.36
ESRX 151120P00050000 P 11/20/15 50.0 0.35 0.43
ESRX 151120P00055000 P 11/20/15 55.0 0.55 0.63
ESRX 151120P00060000 P 11/20/15 60.0 0.83 0.91
ESRX 151120P00065000 P 11/20/15 65.0 1.27 1.35
ESRX 151120P00070000 P 11/20/15 70.0 1.97 2.05
ESRX 151120P00075000 P 11/20/15 75.0 3.05 3.20
ESRX 151120P00077500 P 11/20/15 77.5 3.80 3.90
ESRX 151120P00080000 P 11/20/15 80.0 4.65 4.80
ESRX 151120P00082500 P 11/20/15 82.5 5.70 5.85
ESRX 151120P00085000 P 11/20/15 85.0 6.95 7.10
ESRX 151120P00087500 P 11/20/15 87.5 8.30 8.50
ESRX 151120P00090000 P 11/20/15 90.0 9.90 10.10
ESRX 151120P00092500 P 11/20/15 92.5 11.65 11.85
ESRX 151120P00095000 P 11/20/15 95.0 13.30 13.75
ESRX 151120P00100000 P 11/20/15 100.0 17.45 18.00
ESRX 151120P00105000 P 11/20/15 105.0 20.90 23.70
ESRX 151120P00110000 P 11/20/15 110.0 25.35 28.45
ESRX 151120P00115000 P 11/20/15 115.0 30.30 33.20
ESRX 151120P00120000 P 11/20/15 120.0 35.20 38.25
ESRX 151120P00125000 P 11/20/15 125.0 40.15 43.25
ESRX 160115C00035000 C 01/15/16 35.0 46.80 50.40
ESRX 160115C00037500 C 01/15/16 37.5 43.95 47.85
ESRX 160115C00040000 C 01/15/16 40.0 41.55 45.30
ESRX 160115C00042500 C 01/15/16 42.5 39.40 42.90
ESRX 160115C00045000 C 01/15/16 45.0 36.65 40.45
ESRX 160115C00047500 C 01/15/16 47.5 34.25 38.05
ESRX 160115C00050000 C 01/15/16 50.0 32.15 35.65
ESRX 160115C00055000 C 01/15/16 55.0 28.90 30.25
ESRX 160115C00057500 C 01/15/16 57.5 26.60 27.00
ESRX 160115C00060000 C 01/15/16 60.0 24.35 24.75
ESRX 160115C00062500 C 01/15/16 62.5 22.10 22.70
ESRX 160115C00065000 C 01/15/16 65.0 19.90 20.50
ESRX 160115C00067500 C 01/15/16 67.5 17.80 18.40
ESRX 160115C00070000 C 01/15/16 70.0 15.80 16.35
ESRX 160115C00072500 C 01/15/16 72.5 13.85 14.25
ESRX 160115C00075000 C 01/15/16 75.0 12.00 12.45
ESRX 160115C00077500 C 01/15/16 77.5 10.30 10.50
ESRX 160115C00080000 C 01/15/16 80.0 8.75 8.90
ESRX 160115C00082500 C 01/15/16 82.5 7.30 7.45
ESRX 160115C00085000 C 01/15/16 85.0 6.05 6.20
ESRX 160115C00087500 C 01/15/16 87.5 4.90 5.05
ESRX 160115C00090000 C 01/15/16 90.0 3.95 4.10
ESRX 160115C00092500 C 01/15/16 92.5 3.15 3.30
ESRX 160115C00095000 C 01/15/16 95.0 2.51 2.60
ESRX 160115C00100000 C 01/15/16 100.0 1.53 1.62
ESRX 160115C00105000 C 01/15/16 105.0 0.91 0.99
ESRX 160115C00110000 C 01/15/16 110.0 0.54 0.62
ESRX 160115C00115000 C 01/15/16 115.0 0.31 0.38
ESRX 160115C00120000 C 01/15/16 120.0 0.18 0.24
ESRX 160115P00035000 P 01/15/16 35.0 0.13 0.21
ESRX 160115P00037500 P 01/15/16 37.5 0.17 0.24
ESRX 160115P00040000 P 01/15/16 40.0 0.21 0.29
ESRX 160115P00042500 P 01/15/16 42.5 0.26 0.35
ESRX 160115P00045000 P 01/15/16 45.0 0.32 0.41
ESRX 160115P00047500 P 01/15/16 47.5 0.40 0.48
ESRX 160115P00050000 P 01/15/16 50.0 0.50 0.58
ESRX 160115P00055000 P 01/15/16 55.0 0.76 0.82
ESRX 160115P00057500 P 01/15/16 57.5 0.93 0.99
ESRX 160115P00060000 P 01/15/16 60.0 1.12 1.19
ESRX 160115P00062500 P 01/15/16 62.5 1.36 1.43
ESRX 160115P00065000 P 01/15/16 65.0 1.65 1.74
ESRX 160115P00067500 P 01/15/16 67.5 2.00 2.11
ESRX 160115P00070000 P 01/15/16 70.0 2.43 2.55
ESRX 160115P00072500 P 01/15/16 72.5 2.97 3.10
ESRX 160115P00075000 P 01/15/16 75.0 3.60 3.75
ESRX 160115P00077500 P 01/15/16 77.5 4.40 4.55
ESRX 160115P00080000 P 01/15/16 80.0 5.30 5.45
ESRX 160115P00082500 P 01/15/16 82.5 6.40 6.55
ESRX 160115P00085000 P 01/15/16 85.0 7.60 7.75
ESRX 160115P00087500 P 01/15/16 87.5 9.00 9.15
ESRX 160115P00090000 P 01/15/16 90.0 10.50 10.70
ESRX 160115P00092500 P 01/15/16 92.5 12.20 12.55
ESRX 160115P00095000 P 01/15/16 95.0 14.05 14.45
ESRX 160115P00100000 P 01/15/16 100.0 17.75 18.30
ESRX 160115P00105000 P 01/15/16 105.0 21.90 23.45
ESRX 160115P00110000 P 01/15/16 110.0 25.90 29.25
ESRX 160115P00115000 P 01/15/16 115.0 30.35 33.70
ESRX 160115P00120000 P 01/15/16 120.0 35.25 38.70
ESRX 170120C00037500 C 01/20/17 37.5 44.85 49.50
ESRX 170120C00040000 C 01/20/17 40.0 42.55 47.20
ESRX 170120C00042500 C 01/20/17 42.5 40.20 45.00
ESRX 170120C00045000 C 01/20/17 45.0 38.00 42.05
ESRX 170120C00047500 C 01/20/17 47.5 35.70 40.00
ESRX 170120C00050000 C 01/20/17 50.0 33.40 37.70
ESRX 170120C00055000 C 01/20/17 55.0 29.60 32.20
ESRX 170120C00060000 C 01/20/17 60.0 26.10 27.70
ESRX 170120C00062500 C 01/20/17 62.5 24.10 25.70
ESRX 170120C00065000 C 01/20/17 65.0 22.20 23.75
ESRX 170120C00067500 C 01/20/17 67.5 20.35 21.90
ESRX 170120C00070000 C 01/20/17 70.0 18.60 20.15
ESRX 170120C00072500 C 01/20/17 72.5 16.90 18.30
ESRX 170120C00075000 C 01/20/17 75.0 15.30 16.70
ESRX 170120C00077500 C 01/20/17 77.5 13.50 15.10
ESRX 170120C00080000 C 01/20/17 80.0 12.35 13.70
ESRX 170120C00082500 C 01/20/17 82.5 11.30 12.35
ESRX 170120C00085000 C 01/20/17 85.0 9.60 11.05
ESRX 170120C00087500 C 01/20/17 87.5 8.65 9.90
ESRX 170120C00090000 C 01/20/17 90.0 7.70 8.85
ESRX 170120C00092500 C 01/20/17 92.5 6.35 7.90
ESRX 170120C00095000 C 01/20/17 95.0 5.75 6.90
ESRX 170120C00100000 C 01/20/17 100.0 4.35 5.50
ESRX 170120C00105000 C 01/20/17 105.0 3.55 4.20
ESRX 170120C00110000 C 01/20/17 110.0 2.62 3.30
ESRX 170120C00115000 C 01/20/17 115.0 1.92 2.50
ESRX 170120C00120000 C 01/20/17 120.0 1.38 1.91
ESRX 170120C00125000 C 01/20/17 125.0 0.98 1.66
ESRX 170120C00130000 C 01/20/17 130.0 0.69 1.37
ESRX 170120P00037500 P 01/20/17 37.5 0.59 1.03
ESRX 170120P00040000 P 01/20/17 40.0 0.70 1.18
ESRX 170120P00042500 P 01/20/17 42.5 0.87 1.20
ESRX 170120P00045000 P 01/20/17 45.0 1.04 1.53
ESRX 170120P00047500 P 01/20/17 47.5 1.23 1.74
ESRX 170120P00050000 P 01/20/17 50.0 1.46 2.02
ESRX 170120P00055000 P 01/20/17 55.0 2.03 2.67
ESRX 170120P00060000 P 01/20/17 60.0 2.79 3.25
ESRX 170120P00062500 P 01/20/17 62.5 3.25 3.75
ESRX 170120P00065000 P 01/20/17 65.0 3.85 4.55
ESRX 170120P00067500 P 01/20/17 67.5 4.45 5.15
ESRX 170120P00070000 P 01/20/17 70.0 5.10 5.90
ESRX 170120P00072500 P 01/20/17 72.5 6.00 6.70
ESRX 170120P00075000 P 01/20/17 75.0 6.70 7.55
ESRX 170120P00077500 P 01/20/17 77.5 7.70 8.25
ESRX 170120P00080000 P 01/20/17 80.0 8.70 9.60
ESRX 170120P00082500 P 01/20/17 82.5 9.85 10.75
ESRX 170120P00085000 P 01/20/17 85.0 10.25 12.00
ESRX 170120P00087500 P 01/20/17 87.5 12.45 13.35
ESRX 170120P00090000 P 01/20/17 90.0 13.65 14.80
ESRX 170120P00092500 P 01/20/17 92.5 15.15 16.30
ESRX 170120P00095000 P 01/20/17 95.0 16.90 17.95
ESRX 170120P00100000 P 01/20/17 100.0 20.30 21.45
ESRX 170120P00105000 P 01/20/17 105.0 24.10 25.25
ESRX 170120P00110000 P 01/20/17 110.0 28.20 29.30
ESRX 170120P00115000 P 01/20/17 115.0 32.55 33.55
ESRX 170120P00120000 P 01/20/17 120.0 36.85 40.00
ESRX 170120P00125000 P 01/20/17 125.0 39.60 44.25
ESRX 170120P00130000 P 01/20/17 130.0 44.50 49.35

OPRA data is delayed 15 minutes.