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 (2014-06-20)Premium Content

Express Scripts Holding Company (ESRX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 140905C00055000 C 09/05/14 55.0 17.40 20.70
ESRX 140905C00058000 C 09/05/14 58.0 14.40 17.80
ESRX 140905C00058500 C 09/05/14 58.5 13.90 17.30
ESRX 140905C00059000 C 09/05/14 59.0 13.10 17.05
ESRX 140905C00059500 C 09/05/14 59.5 12.80 16.30
ESRX 140905C00060000 C 09/05/14 60.0 12.40 14.10
ESRX 140905C00060500 C 09/05/14 60.5 11.90 13.60
ESRX 140905C00061000 C 09/05/14 61.0 11.40 13.10
ESRX 140905C00061500 C 09/05/14 61.5 10.80 12.60
ESRX 140905C00062000 C 09/05/14 62.0 10.30 12.10
ESRX 140905C00062500 C 09/05/14 62.5 9.80 11.60
ESRX 140905C00063000 C 09/05/14 63.0 10.55 11.25
ESRX 140905C00063500 C 09/05/14 63.5 10.05 10.75
ESRX 140905C00064000 C 09/05/14 64.0 9.55 10.25
ESRX 140905C00064500 C 09/05/14 64.5 9.05 9.75
ESRX 140905C00065000 C 09/05/14 65.0 8.70 9.25
ESRX 140905C00065500 C 09/05/14 65.5 8.20 8.70
ESRX 140905C00066000 C 09/05/14 66.0 7.75 8.20
ESRX 140905C00066500 C 09/05/14 66.5 7.25 7.65
ESRX 140905C00067000 C 09/05/14 67.0 6.75 7.20
ESRX 140905C00067500 C 09/05/14 67.5 6.25 6.80
ESRX 140905C00068000 C 09/05/14 68.0 5.75 6.15
ESRX 140905C00068500 C 09/05/14 68.5 5.25 5.65
ESRX 140905C00069000 C 09/05/14 69.0 4.75 5.15
ESRX 140905C00069500 C 09/05/14 69.5 4.25 4.65
ESRX 140905C00070000 C 09/05/14 70.0 3.75 4.15
ESRX 140905C00070500 C 09/05/14 70.5 3.25 3.65
ESRX 140905C00071000 C 09/05/14 71.0 2.79 3.15
ESRX 140905C00071500 C 09/05/14 71.5 2.31 2.76
ESRX 140905C00072000 C 09/05/14 72.0 1.84 2.17
ESRX 140905C00072500 C 09/05/14 72.5 1.48 1.65
ESRX 140905C00073000 C 09/05/14 73.0 1.01 1.15
ESRX 140905C00073500 C 09/05/14 73.5 0.71 0.78
ESRX 140905C00074000 C 09/05/14 74.0 0.44 0.47
ESRX 140905C00074500 C 09/05/14 74.5 0.24 0.27
ESRX 140905C00075000 C 09/05/14 75.0 0.11 0.14
ESRX 140905C00076000 C 09/05/14 76.0 0.01 0.06
ESRX 140905C00077000 C 09/05/14 77.0 0.00 0.05
ESRX 140905C00077500 C 09/05/14 77.5 0.00 0.05
ESRX 140905C00078000 C 09/05/14 78.0 0.00 0.05
ESRX 140905C00079000 C 09/05/14 79.0 0.00 0.05
ESRX 140905C00080000 C 09/05/14 80.0 0.00 0.05
ESRX 140905C00081000 C 09/05/14 81.0 0.00 0.05
ESRX 140905C00082000 C 09/05/14 82.0 0.00 0.05
ESRX 140905C00082500 C 09/05/14 82.5 0.00 0.05
ESRX 140905C00083000 C 09/05/14 83.0 0.00 0.05
ESRX 140905C00084000 C 09/05/14 84.0 0.00 0.05
ESRX 140905C00085000 C 09/05/14 85.0 0.00 0.05
ESRX 140905C00086000 C 09/05/14 86.0 0.00 0.05
ESRX 140905C00087000 C 09/05/14 87.0 0.00 0.05
ESRX 140905C00088000 C 09/05/14 88.0 0.00 0.05
ESRX 140905C00089000 C 09/05/14 89.0 0.00 0.11
ESRX 140905C00090000 C 09/05/14 90.0 0.00 0.11
ESRX 140905C00091000 C 09/05/14 91.0 0.00 0.11
ESRX 140905C00092000 C 09/05/14 92.0 0.00 0.11
ESRX 140905C00093000 C 09/05/14 93.0 0.00 0.11
ESRX 140905C00095000 C 09/05/14 95.0 0.00 0.11
ESRX 140905P00055000 P 09/05/14 55.0 0.00 0.12
ESRX 140905P00058000 P 09/05/14 58.0 0.00 0.11
ESRX 140905P00058500 P 09/05/14 58.5 0.00 0.12
ESRX 140905P00059000 P 09/05/14 59.0 0.00 0.12
ESRX 140905P00059500 P 09/05/14 59.5 0.00 0.12
ESRX 140905P00060000 P 09/05/14 60.0 0.00 0.03
ESRX 140905P00060500 P 09/05/14 60.5 0.00 0.12
ESRX 140905P00061000 P 09/05/14 61.0 0.00 0.12
ESRX 140905P00061500 P 09/05/14 61.5 0.00 0.12
ESRX 140905P00062000 P 09/05/14 62.0 0.00 0.12
ESRX 140905P00062500 P 09/05/14 62.5 0.00 0.12
ESRX 140905P00063000 P 09/05/14 63.0 0.00 0.05
ESRX 140905P00063500 P 09/05/14 63.5 0.00 0.12
ESRX 140905P00064000 P 09/05/14 64.0 0.00 0.13
ESRX 140905P00064500 P 09/05/14 64.5 0.00 0.13
ESRX 140905P00065000 P 09/05/14 65.0 0.00 0.13
ESRX 140905P00065500 P 09/05/14 65.5 0.00 0.14
ESRX 140905P00066000 P 09/05/14 66.0 0.00 0.14
ESRX 140905P00066500 P 09/05/14 66.5 0.00 0.14
ESRX 140905P00067000 P 09/05/14 67.0 0.00 0.14
ESRX 140905P00067500 P 09/05/14 67.5 0.00 0.14
ESRX 140905P00068000 P 09/05/14 68.0 0.00 0.14
ESRX 140905P00068500 P 09/05/14 68.5 0.00 0.14
ESRX 140905P00069000 P 09/05/14 69.0 0.00 0.15
ESRX 140905P00069500 P 09/05/14 69.5 0.00 0.15
ESRX 140905P00070000 P 09/05/14 70.0 0.00 0.15
ESRX 140905P00070500 P 09/05/14 70.5 0.05 0.16
ESRX 140905P00071000 P 09/05/14 71.0 0.01 0.16
ESRX 140905P00071500 P 09/05/14 71.5 0.00 0.17
ESRX 140905P00072000 P 09/05/14 72.0 0.00 0.19
ESRX 140905P00072500 P 09/05/14 72.5 0.11 0.17
ESRX 140905P00073000 P 09/05/14 73.0 0.19 0.22
ESRX 140905P00073500 P 09/05/14 73.5 0.31 0.34
ESRX 140905P00074000 P 09/05/14 74.0 0.50 0.55
ESRX 140905P00074500 P 09/05/14 74.5 0.81 0.85
ESRX 140905P00075000 P 09/05/14 75.0 1.17 1.28
ESRX 140905P00076000 P 09/05/14 76.0 1.94 2.29
ESRX 140905P00077000 P 09/05/14 77.0 2.78 3.30
ESRX 140905P00077500 P 09/05/14 77.5 3.25 3.80
ESRX 140905P00078000 P 09/05/14 78.0 3.75 4.30
ESRX 140905P00079000 P 09/05/14 79.0 4.75 5.30
ESRX 140905P00080000 P 09/05/14 80.0 5.75 6.30
ESRX 140905P00081000 P 09/05/14 81.0 6.75 7.30
ESRX 140905P00082000 P 09/05/14 82.0 7.75 8.30
ESRX 140905P00082500 P 09/05/14 82.5 6.80 8.90
ESRX 140905P00083000 P 09/05/14 83.0 8.75 9.30
ESRX 140905P00084000 P 09/05/14 84.0 9.75 10.30
ESRX 140905P00085000 P 09/05/14 85.0 9.25 11.30
ESRX 140905P00086000 P 09/05/14 86.0 10.25 13.65
ESRX 140905P00087000 P 09/05/14 87.0 11.35 14.60
ESRX 140905P00088000 P 09/05/14 88.0 12.50 14.30
ESRX 140905P00089000 P 09/05/14 89.0 13.25 16.60
ESRX 140905P00090000 P 09/05/14 90.0 14.25 17.60
ESRX 140905P00091000 P 09/05/14 91.0 15.50 17.30
ESRX 140905P00092000 P 09/05/14 92.0 16.50 18.30
ESRX 140905P00093000 P 09/05/14 93.0 17.25 20.60
ESRX 140905P00095000 P 09/05/14 95.0 19.25 22.60
ESRX 140912C00060000 C 09/12/14 60.0 12.40 15.70
ESRX 140912C00061000 C 09/12/14 61.0 11.35 14.60
ESRX 140912C00062000 C 09/12/14 62.0 10.15 13.60
ESRX 140912C00063000 C 09/12/14 63.0 10.25 11.40
ESRX 140912C00063500 C 09/12/14 63.5 9.75 10.90
ESRX 140912C00064000 C 09/12/14 64.0 9.30 10.40
ESRX 140912C00064500 C 09/12/14 64.5 8.90 9.90
ESRX 140912C00065000 C 09/12/14 65.0 8.75 9.40
ESRX 140912C00065500 C 09/12/14 65.5 8.20 8.90
ESRX 140912C00066000 C 09/12/14 66.0 7.70 8.40
ESRX 140912C00066500 C 09/12/14 66.5 7.25 7.90
ESRX 140912C00067000 C 09/12/14 67.0 6.80 7.40
ESRX 140912C00067500 C 09/12/14 67.5 6.30 6.95
ESRX 140912C00068000 C 09/12/14 68.0 5.75 6.45
ESRX 140912C00068500 C 09/12/14 68.5 5.25 5.95
ESRX 140912C00069000 C 09/12/14 69.0 4.85 5.10
ESRX 140912C00069500 C 09/12/14 69.5 4.30 4.75
ESRX 140912C00070000 C 09/12/14 70.0 3.85 4.25
ESRX 140912C00070500 C 09/12/14 70.5 3.35 3.80
ESRX 140912C00071000 C 09/12/14 71.0 2.90 3.10
ESRX 140912C00071500 C 09/12/14 71.5 2.47 2.73
ESRX 140912C00072000 C 09/12/14 72.0 2.12 2.18
ESRX 140912C00072500 C 09/12/14 72.5 1.67 1.77
ESRX 140912C00073000 C 09/12/14 73.0 1.30 1.37
ESRX 140912C00073500 C 09/12/14 73.5 0.97 1.03
ESRX 140912C00074000 C 09/12/14 74.0 0.69 0.74
ESRX 140912C00074500 C 09/12/14 74.5 0.46 0.51
ESRX 140912C00075000 C 09/12/14 75.0 0.31 0.34
ESRX 140912C00076000 C 09/12/14 76.0 0.11 0.21
ESRX 140912C00077000 C 09/12/14 77.0 0.03 0.21
ESRX 140912C00078000 C 09/12/14 78.0 0.03 0.05
ESRX 140912C00079000 C 09/12/14 79.0 0.00 0.05
ESRX 140912C00080000 C 09/12/14 80.0 0.00 0.05
ESRX 140912C00081000 C 09/12/14 81.0 0.00 0.05
ESRX 140912C00082000 C 09/12/14 82.0 0.00 0.05
ESRX 140912C00085000 C 09/12/14 85.0 0.00 0.05
ESRX 140912C00090000 C 09/12/14 90.0 0.00 0.13
ESRX 140912P00060000 P 09/12/14 60.0 0.00 0.05
ESRX 140912P00061000 P 09/12/14 61.0 0.00 0.18
ESRX 140912P00062000 P 09/12/14 62.0 0.00 0.15
ESRX 140912P00063000 P 09/12/14 63.0 0.01 0.06
ESRX 140912P00063500 P 09/12/14 63.5 0.00 0.08
ESRX 140912P00064000 P 09/12/14 64.0 0.00 0.14
ESRX 140912P00064500 P 09/12/14 64.5 0.00 0.18
ESRX 140912P00065000 P 09/12/14 65.0 0.03 0.18
ESRX 140912P00065500 P 09/12/14 65.5 0.02 0.18
ESRX 140912P00066000 P 09/12/14 66.0 0.03 0.19
ESRX 140912P00066500 P 09/12/14 66.5 0.03 0.19
ESRX 140912P00067000 P 09/12/14 67.0 0.03 0.18
ESRX 140912P00067500 P 09/12/14 67.5 0.03 0.21
ESRX 140912P00068000 P 09/12/14 68.0 0.04 0.23
ESRX 140912P00068500 P 09/12/14 68.5 0.03 0.24
ESRX 140912P00069000 P 09/12/14 69.0 0.03 0.25
ESRX 140912P00069500 P 09/12/14 69.5 0.03 0.25
ESRX 140912P00070000 P 09/12/14 70.0 0.04 0.20
ESRX 140912P00070500 P 09/12/14 70.5 0.05 0.25
ESRX 140912P00071000 P 09/12/14 71.0 0.06 0.26
ESRX 140912P00071500 P 09/12/14 71.5 0.08 0.32
ESRX 140912P00072000 P 09/12/14 72.0 0.21 0.25
ESRX 140912P00072500 P 09/12/14 72.5 0.28 0.32
ESRX 140912P00073000 P 09/12/14 73.0 0.40 0.43
ESRX 140912P00073500 P 09/12/14 73.5 0.56 0.61
ESRX 140912P00074000 P 09/12/14 74.0 0.74 0.81
ESRX 140912P00074500 P 09/12/14 74.5 1.01 1.09
ESRX 140912P00075000 P 09/12/14 75.0 1.37 1.52
ESRX 140912P00076000 P 09/12/14 76.0 2.15 2.38
ESRX 140912P00077000 P 09/12/14 77.0 2.79 3.35
ESRX 140912P00078000 P 09/12/14 78.0 3.70 4.40
ESRX 140912P00079000 P 09/12/14 79.0 4.70 5.30
ESRX 140912P00080000 P 09/12/14 80.0 5.70 6.35
ESRX 140912P00081000 P 09/12/14 81.0 6.65 7.35
ESRX 140912P00082000 P 09/12/14 82.0 7.50 8.40
ESRX 140912P00085000 P 09/12/14 85.0 9.40 12.70
ESRX 140912P00090000 P 09/12/14 90.0 13.90 17.80
ESRX 140920C00047500 C 09/20/14 47.5 24.75 28.05
ESRX 140920C00050000 C 09/20/14 50.0 22.20 25.65
ESRX 140920C00055000 C 09/20/14 55.0 18.65 19.25
ESRX 140920C00057500 C 09/20/14 57.5 16.15 16.60
ESRX 140920C00060000 C 09/20/14 60.0 13.70 14.30
ESRX 140920C00062500 C 09/20/14 62.5 10.90 11.80
ESRX 140920C00065000 C 09/20/14 65.0 8.80 9.35
ESRX 140920C00065500 C 09/20/14 65.5 8.30 8.85
ESRX 140920C00066000 C 09/20/14 66.0 7.80 8.35
ESRX 140920C00066500 C 09/20/14 66.5 7.30 7.85
ESRX 140920C00067000 C 09/20/14 67.0 6.80 7.35
ESRX 140920C00067500 C 09/20/14 67.5 6.30 6.85
ESRX 140920C00068000 C 09/20/14 68.0 5.80 6.35
ESRX 140920C00068500 C 09/20/14 68.5 5.30 5.85
ESRX 140920C00069000 C 09/20/14 69.0 4.80 5.10
ESRX 140920C00069500 C 09/20/14 69.5 4.35 4.60
ESRX 140920C00070000 C 09/20/14 70.0 3.90 4.30
ESRX 140920C00070500 C 09/20/14 70.5 3.40 3.65
ESRX 140920C00071000 C 09/20/14 71.0 2.99 3.20
ESRX 140920C00071500 C 09/20/14 71.5 2.64 2.75
ESRX 140920C00072000 C 09/20/14 72.0 2.16 2.31
ESRX 140920C00072500 C 09/20/14 72.5 1.84 1.91
ESRX 140920C00073000 C 09/20/14 73.0 1.46 1.55
ESRX 140920C00073500 C 09/20/14 73.5 1.16 1.22
ESRX 140920C00074000 C 09/20/14 74.0 0.89 0.94
ESRX 140920C00074500 C 09/20/14 74.5 0.65 0.70
ESRX 140920C00075000 C 09/20/14 75.0 0.47 0.51
ESRX 140920C00076000 C 09/20/14 76.0 0.23 0.26
ESRX 140920C00077500 C 09/20/14 77.5 0.07 0.12
ESRX 140920C00079000 C 09/20/14 79.0 0.02 0.06
ESRX 140920C00080000 C 09/20/14 80.0 0.01 0.05
ESRX 140920C00081000 C 09/20/14 81.0 0.00 0.04
ESRX 140920C00082500 C 09/20/14 82.5 0.00 0.04
ESRX 140920C00084000 C 09/20/14 84.0 0.00 0.03
ESRX 140920C00085000 C 09/20/14 85.0 0.00 0.03
ESRX 140920C00086000 C 09/20/14 86.0 0.00 0.03
ESRX 140920C00089000 C 09/20/14 89.0 0.00 0.03
ESRX 140920C00090000 C 09/20/14 90.0 0.00 0.03
ESRX 140920C00091000 C 09/20/14 91.0 0.00 0.03
ESRX 140920P00047500 P 09/20/14 47.5 0.00 0.03
ESRX 140920P00050000 P 09/20/14 50.0 0.00 0.03
ESRX 140920P00055000 P 09/20/14 55.0 0.00 0.03
ESRX 140920P00057500 P 09/20/14 57.5 0.00 0.04
ESRX 140920P00060000 P 09/20/14 60.0 0.01 0.06
ESRX 140920P00062500 P 09/20/14 62.5 0.02 0.07
ESRX 140920P00065000 P 09/20/14 65.0 0.04 0.09
ESRX 140920P00065500 P 09/20/14 65.5 0.02 0.09
ESRX 140920P00066000 P 09/20/14 66.0 0.02 0.08
ESRX 140920P00066500 P 09/20/14 66.5 0.02 0.10
ESRX 140920P00067000 P 09/20/14 67.0 0.03 0.10
ESRX 140920P00067500 P 09/20/14 67.5 0.05 0.10
ESRX 140920P00068000 P 09/20/14 68.0 0.04 0.11
ESRX 140920P00068500 P 09/20/14 68.5 0.05 0.12
ESRX 140920P00069000 P 09/20/14 69.0 0.05 0.14
ESRX 140920P00069500 P 09/20/14 69.5 0.07 0.15
ESRX 140920P00070000 P 09/20/14 70.0 0.12 0.16
ESRX 140920P00070500 P 09/20/14 70.5 0.13 0.21
ESRX 140920P00071000 P 09/20/14 71.0 0.18 0.25
ESRX 140920P00071500 P 09/20/14 71.5 0.25 0.29
ESRX 140920P00072000 P 09/20/14 72.0 0.33 0.36
ESRX 140920P00072500 P 09/20/14 72.5 0.43 0.47
ESRX 140920P00073000 P 09/20/14 73.0 0.57 0.61
ESRX 140920P00073500 P 09/20/14 73.5 0.75 0.78
ESRX 140920P00074000 P 09/20/14 74.0 0.96 1.01
ESRX 140920P00074500 P 09/20/14 74.5 1.23 1.29
ESRX 140920P00075000 P 09/20/14 75.0 1.54 1.62
ESRX 140920P00076000 P 09/20/14 76.0 2.28 2.37
ESRX 140920P00077500 P 09/20/14 77.5 3.35 3.85
ESRX 140920P00079000 P 09/20/14 79.0 4.75 5.30
ESRX 140920P00080000 P 09/20/14 80.0 5.75 6.30
ESRX 140920P00081000 P 09/20/14 81.0 6.75 7.30
ESRX 140920P00082500 P 09/20/14 82.5 8.00 8.80
ESRX 140920P00084000 P 09/20/14 84.0 9.75 10.30
ESRX 140920P00085000 P 09/20/14 85.0 9.45 11.60
ESRX 140920P00086000 P 09/20/14 86.0 10.50 12.40
ESRX 140920P00089000 P 09/20/14 89.0 13.50 15.40
ESRX 140920P00090000 P 09/20/14 90.0 14.50 16.35
ESRX 140920P00091000 P 09/20/14 91.0 15.50 17.35
ESRX 140926C00062000 C 09/26/14 62.0 10.30 14.10
ESRX 140926C00063000 C 09/26/14 63.0 10.25 11.60
ESRX 140926C00063500 C 09/26/14 63.5 9.75 11.30
ESRX 140926C00064000 C 09/26/14 64.0 9.55 10.80
ESRX 140926C00064500 C 09/26/14 64.5 9.05 10.30
ESRX 140926C00065000 C 09/26/14 65.0 8.75 9.70
ESRX 140926C00065500 C 09/26/14 65.5 8.30 9.20
ESRX 140926C00066000 C 09/26/14 66.0 7.80 8.70
ESRX 140926C00066500 C 09/26/14 66.5 7.30 8.20
ESRX 140926C00067000 C 09/26/14 67.0 6.75 7.80
ESRX 140926C00067500 C 09/26/14 67.5 6.30 7.00
ESRX 140926C00068000 C 09/26/14 68.0 5.80 6.50
ESRX 140926C00068500 C 09/26/14 68.5 5.35 6.05
ESRX 140926C00069000 C 09/26/14 69.0 4.85 5.55
ESRX 140926C00069500 C 09/26/14 69.5 4.40 5.05
ESRX 140926C00070000 C 09/26/14 70.0 3.95 4.60
ESRX 140926C00070500 C 09/26/14 70.5 3.50 3.75
ESRX 140926C00071000 C 09/26/14 71.0 3.10 3.30
ESRX 140926C00071500 C 09/26/14 71.5 2.68 2.89
ESRX 140926C00072000 C 09/26/14 72.0 2.30 2.50
ESRX 140926C00072500 C 09/26/14 72.5 1.99 2.09
ESRX 140926C00073000 C 09/26/14 73.0 1.64 1.74
ESRX 140926C00073500 C 09/26/14 73.5 1.30 1.42
ESRX 140926C00074000 C 09/26/14 74.0 1.06 1.14
ESRX 140926C00074500 C 09/26/14 74.5 0.84 0.90
ESRX 140926C00075000 C 09/26/14 75.0 0.64 0.70
ESRX 140926C00076000 C 09/26/14 76.0 0.34 0.40
ESRX 140926C00077000 C 09/26/14 77.0 0.18 0.27
ESRX 140926C00078000 C 09/26/14 78.0 0.08 0.15
ESRX 140926C00079000 C 09/26/14 79.0 0.03 0.09
ESRX 140926C00080000 C 09/26/14 80.0 0.01 0.06
ESRX 140926P00062000 P 09/26/14 62.0 0.03 0.08
ESRX 140926P00063000 P 09/26/14 63.0 0.03 0.09
ESRX 140926P00063500 P 09/26/14 63.5 0.03 0.09
ESRX 140926P00064000 P 09/26/14 64.0 0.03 0.09
ESRX 140926P00064500 P 09/26/14 64.5 0.03 0.10
ESRX 140926P00065000 P 09/26/14 65.0 0.03 0.10
ESRX 140926P00065500 P 09/26/14 65.5 0.03 0.11
ESRX 140926P00066000 P 09/26/14 66.0 0.03 0.11
ESRX 140926P00066500 P 09/26/14 66.5 0.04 0.12
ESRX 140926P00067000 P 09/26/14 67.0 0.04 0.13
ESRX 140926P00067500 P 09/26/14 67.5 0.05 0.14
ESRX 140926P00068000 P 09/26/14 68.0 0.06 0.15
ESRX 140926P00068500 P 09/26/14 68.5 0.08 0.17
ESRX 140926P00069000 P 09/26/14 69.0 0.10 0.19
ESRX 140926P00069500 P 09/26/14 69.5 0.13 0.22
ESRX 140926P00070000 P 09/26/14 70.0 0.20 0.25
ESRX 140926P00070500 P 09/26/14 70.5 0.20 0.29
ESRX 140926P00071000 P 09/26/14 71.0 0.29 0.36
ESRX 140926P00071500 P 09/26/14 71.5 0.38 0.46
ESRX 140926P00072000 P 09/26/14 72.0 0.46 0.52
ESRX 140926P00072500 P 09/26/14 72.5 0.60 0.64
ESRX 140926P00073000 P 09/26/14 73.0 0.75 0.79
ESRX 140926P00073500 P 09/26/14 73.5 0.93 0.98
ESRX 140926P00074000 P 09/26/14 74.0 1.15 1.19
ESRX 140926P00074500 P 09/26/14 74.5 1.41 1.53
ESRX 140926P00075000 P 09/26/14 75.0 1.70 1.78
ESRX 140926P00076000 P 09/26/14 76.0 2.41 2.62
ESRX 140926P00077000 P 09/26/14 77.0 3.20 3.45
ESRX 140926P00078000 P 09/26/14 78.0 3.50 4.40
ESRX 140926P00079000 P 09/26/14 79.0 4.55 5.35
ESRX 140926P00080000 P 09/26/14 80.0 5.45 6.30
ESRX 141003C00062000 C 10/03/14 62.0 10.55 13.15
ESRX 141003C00063000 C 10/03/14 63.0 10.20 12.05
ESRX 141003C00064000 C 10/03/14 64.0 9.20 10.85
ESRX 141003C00064500 C 10/03/14 64.5 8.70 10.30
ESRX 141003C00065000 C 10/03/14 65.0 8.80 9.70
ESRX 141003C00065500 C 10/03/14 65.5 8.30 9.20
ESRX 141003C00066000 C 10/03/14 66.0 7.80 8.70
ESRX 141003C00066500 C 10/03/14 66.5 7.30 8.25
ESRX 141003C00067000 C 10/03/14 67.0 6.85 7.70
ESRX 141003C00067500 C 10/03/14 67.5 6.35 7.25
ESRX 141003C00068000 C 10/03/14 68.0 5.85 6.80
ESRX 141003C00068500 C 10/03/14 68.5 5.40 6.00
ESRX 141003C00069000 C 10/03/14 69.0 4.95 5.60
ESRX 141003C00069500 C 10/03/14 69.5 4.50 4.75
ESRX 141003C00070000 C 10/03/14 70.0 4.05 4.30
ESRX 141003C00070500 C 10/03/14 70.5 3.60 3.85
ESRX 141003C00071000 C 10/03/14 71.0 3.20 3.45
ESRX 141003C00071500 C 10/03/14 71.5 2.81 3.05
ESRX 141003C00072000 C 10/03/14 72.0 2.49 2.66
ESRX 141003C00072500 C 10/03/14 72.5 2.10 2.25
ESRX 141003C00073000 C 10/03/14 73.0 1.77 1.92
ESRX 141003C00073500 C 10/03/14 73.5 1.48 1.60
ESRX 141003C00074000 C 10/03/14 74.0 1.26 1.32
ESRX 141003C00074500 C 10/03/14 74.5 1.02 1.10
ESRX 141003C00075000 C 10/03/14 75.0 0.79 0.86
ESRX 141003C00076000 C 10/03/14 76.0 0.48 0.53
ESRX 141003C00077000 C 10/03/14 77.0 0.26 0.36
ESRX 141003C00078000 C 10/03/14 78.0 0.15 0.19
ESRX 141003C00079000 C 10/03/14 79.0 0.06 0.13
ESRX 141003C00080000 C 10/03/14 80.0 0.03 0.08
ESRX 141003C00081000 C 10/03/14 81.0 0.01 0.06
ESRX 141003C00082000 C 10/03/14 82.0 0.00 0.05
ESRX 141003C00083000 C 10/03/14 83.0 0.00 0.04
ESRX 141003C00084000 C 10/03/14 84.0 0.00 0.04
ESRX 141003C00085000 C 10/03/14 85.0 0.00 0.04
ESRX 141003C00086000 C 10/03/14 86.0 0.00 0.04
ESRX 141003C00087000 C 10/03/14 87.0 0.00 0.03
ESRX 141003C00088000 C 10/03/14 88.0 0.00 0.03
ESRX 141003C00089000 C 10/03/14 89.0 0.00 0.03
ESRX 141003P00062000 P 10/03/14 62.0 0.03 0.09
ESRX 141003P00063000 P 10/03/14 63.0 0.04 0.10
ESRX 141003P00064000 P 10/03/14 64.0 0.04 0.11
ESRX 141003P00064500 P 10/03/14 64.5 0.04 0.12
ESRX 141003P00065000 P 10/03/14 65.0 0.05 0.12
ESRX 141003P00065500 P 10/03/14 65.5 0.05 0.13
ESRX 141003P00066000 P 10/03/14 66.0 0.06 0.14
ESRX 141003P00066500 P 10/03/14 66.5 0.07 0.15
ESRX 141003P00067000 P 10/03/14 67.0 0.08 0.16
ESRX 141003P00067500 P 10/03/14 67.5 0.10 0.18
ESRX 141003P00068000 P 10/03/14 68.0 0.10 0.20
ESRX 141003P00068500 P 10/03/14 68.5 0.12 0.22
ESRX 141003P00069000 P 10/03/14 69.0 0.15 0.26
ESRX 141003P00069500 P 10/03/14 69.5 0.19 0.29
ESRX 141003P00070000 P 10/03/14 70.0 0.23 0.35
ESRX 141003P00070500 P 10/03/14 70.5 0.29 0.39
ESRX 141003P00071000 P 10/03/14 71.0 0.41 0.46
ESRX 141003P00071500 P 10/03/14 71.5 0.50 0.54
ESRX 141003P00072000 P 10/03/14 72.0 0.61 0.66
ESRX 141003P00072500 P 10/03/14 72.5 0.72 0.81
ESRX 141003P00073000 P 10/03/14 73.0 0.91 0.96
ESRX 141003P00073500 P 10/03/14 73.5 1.07 1.14
ESRX 141003P00074000 P 10/03/14 74.0 1.31 1.37
ESRX 141003P00074500 P 10/03/14 74.5 1.56 1.67
ESRX 141003P00075000 P 10/03/14 75.0 1.85 1.93
ESRX 141003P00076000 P 10/03/14 76.0 2.51 2.72
ESRX 141003P00077000 P 10/03/14 77.0 3.30 3.50
ESRX 141003P00078000 P 10/03/14 78.0 4.15 4.40
ESRX 141003P00079000 P 10/03/14 79.0 4.45 5.40
ESRX 141003P00080000 P 10/03/14 80.0 5.50 6.35
ESRX 141003P00081000 P 10/03/14 81.0 6.45 7.30
ESRX 141003P00082000 P 10/03/14 82.0 7.45 8.30
ESRX 141003P00083000 P 10/03/14 83.0 8.45 9.40
ESRX 141003P00084000 P 10/03/14 84.0 8.60 10.95
ESRX 141003P00085000 P 10/03/14 85.0 9.30 11.30
ESRX 141003P00086000 P 10/03/14 86.0 10.10 13.65
ESRX 141003P00087000 P 10/03/14 87.0 11.30 14.75
ESRX 141003P00088000 P 10/03/14 88.0 12.30 15.75
ESRX 141003P00089000 P 10/03/14 89.0 13.00 16.80
ESRX 141010C00066000 C 10/10/14 66.0 7.85 8.80
ESRX 141010C00067000 C 10/10/14 67.0 6.90 7.80
ESRX 141010C00067500 C 10/10/14 67.5 6.40 6.95
ESRX 141010C00068000 C 10/10/14 68.0 5.95 6.80
ESRX 141010C00068500 C 10/10/14 68.5 5.45 6.10
ESRX 141010C00069000 C 10/10/14 69.0 5.00 5.70
ESRX 141010C00069500 C 10/10/14 69.5 4.55 4.90
ESRX 141010C00070000 C 10/10/14 70.0 4.15 4.45
ESRX 141010C00070500 C 10/10/14 70.5 3.70 4.00
ESRX 141010C00071000 C 10/10/14 71.0 3.30 3.60
ESRX 141010C00071500 C 10/10/14 71.5 2.93 3.15
ESRX 141010C00072000 C 10/10/14 72.0 2.55 2.80
ESRX 141010C00072500 C 10/10/14 72.5 2.20 2.42
ESRX 141010C00073000 C 10/10/14 73.0 1.88 2.07
ESRX 141010C00073500 C 10/10/14 73.5 1.59 1.76
ESRX 141010C00074000 C 10/10/14 74.0 1.39 1.48
ESRX 141010C00074500 C 10/10/14 74.5 1.11 1.25
ESRX 141010C00075000 C 10/10/14 75.0 0.89 1.00
ESRX 141010C00076000 C 10/10/14 76.0 0.58 0.65
ESRX 141010C00077000 C 10/10/14 77.0 0.35 0.40
ESRX 141010C00078000 C 10/10/14 78.0 0.19 0.30
ESRX 141010C00079000 C 10/10/14 79.0 0.11 0.19
ESRX 141010C00080000 C 10/10/14 80.0 0.06 0.12
ESRX 141010C00081000 C 10/10/14 81.0 0.02 0.08
ESRX 141010C00082000 C 10/10/14 82.0 0.01 0.06
ESRX 141010C00083000 C 10/10/14 83.0 0.00 0.05
ESRX 141010C00084000 C 10/10/14 84.0 0.00 0.04
ESRX 141010C00085000 C 10/10/14 85.0 0.00 0.04
ESRX 141010C00086000 C 10/10/14 86.0 0.00 0.04
ESRX 141010C00087000 C 10/10/14 87.0 0.00 0.04
ESRX 141010C00088000 C 10/10/14 88.0 0.00 0.03
ESRX 141010C00089000 C 10/10/14 89.0 0.00 0.03
ESRX 141010C00090000 C 10/10/14 90.0 0.00 0.03
ESRX 141010C00091000 C 10/10/14 91.0 0.00 0.03
ESRX 141010C00092000 C 10/10/14 92.0 0.00 0.03
ESRX 141010C00093000 C 10/10/14 93.0 0.00 0.03
ESRX 141010P00066000 P 10/10/14 66.0 0.07 0.17
ESRX 141010P00067000 P 10/10/14 67.0 0.10 0.20
ESRX 141010P00067500 P 10/10/14 67.5 0.12 0.23
ESRX 141010P00068000 P 10/10/14 68.0 0.14 0.25
ESRX 141010P00068500 P 10/10/14 68.5 0.18 0.29
ESRX 141010P00069000 P 10/10/14 69.0 0.21 0.33
ESRX 141010P00069500 P 10/10/14 69.5 0.26 0.37
ESRX 141010P00070000 P 10/10/14 70.0 0.31 0.43
ESRX 141010P00070500 P 10/10/14 70.5 0.38 0.50
ESRX 141010P00071000 P 10/10/14 71.0 0.49 0.56
ESRX 141010P00071500 P 10/10/14 71.5 0.57 0.67
ESRX 141010P00072000 P 10/10/14 72.0 0.71 0.78
ESRX 141010P00072500 P 10/10/14 72.5 0.86 0.92
ESRX 141010P00073000 P 10/10/14 73.0 0.98 1.09
ESRX 141010P00073500 P 10/10/14 73.5 1.20 1.28
ESRX 141010P00074000 P 10/10/14 74.0 1.43 1.53
ESRX 141010P00074500 P 10/10/14 74.5 1.67 1.77
ESRX 141010P00075000 P 10/10/14 75.0 1.95 2.09
ESRX 141010P00076000 P 10/10/14 76.0 2.60 2.74
ESRX 141010P00077000 P 10/10/14 77.0 3.35 3.60
ESRX 141010P00078000 P 10/10/14 78.0 4.15 4.45
ESRX 141010P00079000 P 10/10/14 79.0 4.50 5.40
ESRX 141010P00080000 P 10/10/14 80.0 5.50 6.35
ESRX 141010P00081000 P 10/10/14 81.0 6.40 7.40
ESRX 141010P00082000 P 10/10/14 82.0 7.45 8.35
ESRX 141010P00083000 P 10/10/14 83.0 7.45 10.45
ESRX 141010P00084000 P 10/10/14 84.0 8.45 11.75
ESRX 141010P00085000 P 10/10/14 85.0 8.85 13.00
ESRX 141010P00086000 P 10/10/14 86.0 10.15 13.80
ESRX 141010P00087000 P 10/10/14 87.0 10.85 15.00
ESRX 141010P00088000 P 10/10/14 88.0 11.80 16.05
ESRX 141010P00089000 P 10/10/14 89.0 12.80 17.05
ESRX 141010P00090000 P 10/10/14 90.0 13.80 18.25
ESRX 141010P00091000 P 10/10/14 91.0 14.85 19.00
ESRX 141010P00092000 P 10/10/14 92.0 15.85 20.05
ESRX 141010P00093000 P 10/10/14 93.0 16.80 21.05
ESRX 141018C00050000 C 10/18/14 50.0 23.10 24.50
ESRX 141018C00055000 C 10/18/14 55.0 18.35 19.50
ESRX 141018C00057500 C 10/18/14 57.5 15.85 17.25
ESRX 141018C00060000 C 10/18/14 60.0 13.60 14.50
ESRX 141018C00062500 C 10/18/14 62.5 11.20 12.00
ESRX 141018C00065000 C 10/18/14 65.0 8.85 9.55
ESRX 141018C00067500 C 10/18/14 67.5 6.50 7.20
ESRX 141018C00070000 C 10/18/14 70.0 4.25 4.50
ESRX 141018C00072500 C 10/18/14 72.5 2.43 2.52
ESRX 141018C00075000 C 10/18/14 75.0 1.07 1.12
ESRX 141018C00077500 C 10/18/14 77.5 0.36 0.42
ESRX 141018C00080000 C 10/18/14 80.0 0.09 0.15
ESRX 141018C00082500 C 10/18/14 82.5 0.02 0.07
ESRX 141018C00085000 C 10/18/14 85.0 0.00 0.04
ESRX 141018C00090000 C 10/18/14 90.0 0.00 0.03
ESRX 141018P00050000 P 10/18/14 50.0 0.00 0.05
ESRX 141018P00055000 P 10/18/14 55.0 0.02 0.08
ESRX 141018P00057500 P 10/18/14 57.5 0.03 0.09
ESRX 141018P00060000 P 10/18/14 60.0 0.04 0.11
ESRX 141018P00062500 P 10/18/14 62.5 0.06 0.14
ESRX 141018P00065000 P 10/18/14 65.0 0.10 0.18
ESRX 141018P00067500 P 10/18/14 67.5 0.21 0.28
ESRX 141018P00070000 P 10/18/14 70.0 0.46 0.52
ESRX 141018P00072500 P 10/18/14 72.5 1.00 1.06
ESRX 141018P00075000 P 10/18/14 75.0 2.06 2.19
ESRX 141018P00077500 P 10/18/14 77.5 3.90 4.10
ESRX 141018P00080000 P 10/18/14 80.0 5.75 6.40
ESRX 141018P00082500 P 10/18/14 82.5 8.15 8.80
ESRX 141018P00085000 P 10/18/14 85.0 9.50 12.75
ESRX 141018P00090000 P 10/18/14 90.0 14.30 17.75
ESRX 141122C00045000 C 11/22/14 45.0 28.40 29.65
ESRX 141122C00047500 C 11/22/14 47.5 25.90 27.15
ESRX 141122C00050000 C 11/22/14 50.0 23.60 24.75
ESRX 141122C00055000 C 11/22/14 55.0 18.50 19.60
ESRX 141122C00057500 C 11/22/14 57.5 16.20 17.15
ESRX 141122C00060000 C 11/22/14 60.0 13.90 14.75
ESRX 141122C00062500 C 11/22/14 62.5 11.30 12.35
ESRX 141122C00065000 C 11/22/14 65.0 9.25 10.05
ESRX 141122C00067500 C 11/22/14 67.5 7.10 7.35
ESRX 141122C00070000 C 11/22/14 70.0 5.10 5.35
ESRX 141122C00072500 C 11/22/14 72.5 3.45 3.60
ESRX 141122C00075000 C 11/22/14 75.0 2.12 2.22
ESRX 141122C00077500 C 11/22/14 77.5 1.21 1.27
ESRX 141122C00080000 C 11/22/14 80.0 0.62 0.67
ESRX 141122C00082500 C 11/22/14 82.5 0.30 0.34
ESRX 141122C00085000 C 11/22/14 85.0 0.13 0.18
ESRX 141122C00090000 C 11/22/14 90.0 0.02 0.07
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.05
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.04
ESRX 141122P00045000 P 11/22/14 45.0 0.04 0.07
ESRX 141122P00047500 P 11/22/14 47.5 0.04 0.09
ESRX 141122P00050000 P 11/22/14 50.0 0.06 0.10
ESRX 141122P00055000 P 11/22/14 55.0 0.10 0.14
ESRX 141122P00057500 P 11/22/14 57.5 0.11 0.18
ESRX 141122P00060000 P 11/22/14 60.0 0.15 0.24
ESRX 141122P00062500 P 11/22/14 62.5 0.30 0.34
ESRX 141122P00065000 P 11/22/14 65.0 0.48 0.53
ESRX 141122P00067500 P 11/22/14 67.5 0.75 0.83
ESRX 141122P00070000 P 11/22/14 70.0 1.24 1.32
ESRX 141122P00072500 P 11/22/14 72.5 2.04 2.11
ESRX 141122P00075000 P 11/22/14 75.0 3.15 3.30
ESRX 141122P00077500 P 11/22/14 77.5 4.70 4.85
ESRX 141122P00080000 P 11/22/14 80.0 6.60 6.85
ESRX 141122P00082500 P 11/22/14 82.5 8.80 9.05
ESRX 141122P00085000 P 11/22/14 85.0 10.60 11.45
ESRX 141122P00090000 P 11/22/14 90.0 15.50 16.45
ESRX 141122P00095000 P 11/22/14 95.0 19.25 22.65
ESRX 141122P00100000 P 11/22/14 100.0 24.45 27.70
ESRX 150117C00027500 C 01/17/15 27.5 44.85 47.60
ESRX 150117C00030000 C 01/17/15 30.0 42.35 45.05
ESRX 150117C00032500 C 01/17/15 32.5 40.85 42.50
ESRX 150117C00035000 C 01/17/15 35.0 37.65 40.65
ESRX 150117C00037500 C 01/17/15 37.5 35.10 37.35
ESRX 150117C00040000 C 01/17/15 40.0 33.35 34.85
ESRX 150117C00042500 C 01/17/15 42.5 30.90 32.40
ESRX 150117C00045000 C 01/17/15 45.0 28.40 29.90
ESRX 150117C00047500 C 01/17/15 47.5 25.90 27.40
ESRX 150117C00050000 C 01/17/15 50.0 23.60 24.95
ESRX 150117C00052500 C 01/17/15 52.5 21.10 22.50
ESRX 150117C00055000 C 01/17/15 55.0 18.75 19.95
ESRX 150117C00057500 C 01/17/15 57.5 16.40 17.40
ESRX 150117C00060000 C 01/17/15 60.0 14.15 14.85
ESRX 150117C00062500 C 01/17/15 62.5 11.75 12.60
ESRX 150117C00065000 C 01/17/15 65.0 9.70 10.05
ESRX 150117C00067500 C 01/17/15 67.5 7.65 8.00
ESRX 150117C00070000 C 01/17/15 70.0 5.90 6.00
ESRX 150117C00072500 C 01/17/15 72.5 4.20 4.35
ESRX 150117C00075000 C 01/17/15 75.0 2.92 2.99
ESRX 150117C00077500 C 01/17/15 77.5 1.87 1.96
ESRX 150117C00080000 C 01/17/15 80.0 1.16 1.22
ESRX 150117C00082500 C 01/17/15 82.5 0.69 0.76
ESRX 150117C00085000 C 01/17/15 85.0 0.38 0.46
ESRX 150117C00087500 C 01/17/15 87.5 0.22 0.27
ESRX 150117C00090000 C 01/17/15 90.0 0.13 0.17
ESRX 150117C00095000 C 01/17/15 95.0 0.03 0.08
ESRX 150117C00100000 C 01/17/15 100.0 0.01 0.06
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.05
ESRX 150117C00110000 C 01/17/15 110.0 0.02 0.04
ESRX 150117C00115000 C 01/17/15 115.0 0.00 0.03
ESRX 150117P00027500 P 01/17/15 27.5 0.00 0.03
ESRX 150117P00030000 P 01/17/15 30.0 0.00 0.04
ESRX 150117P00032500 P 01/17/15 32.5 0.01 0.05
ESRX 150117P00035000 P 01/17/15 35.0 0.01 0.06
ESRX 150117P00037500 P 01/17/15 37.5 0.03 0.07
ESRX 150117P00040000 P 01/17/15 40.0 0.04 0.09
ESRX 150117P00042500 P 01/17/15 42.5 0.06 0.11
ESRX 150117P00045000 P 01/17/15 45.0 0.10 0.12
ESRX 150117P00047500 P 01/17/15 47.5 0.08 0.15
ESRX 150117P00050000 P 01/17/15 50.0 0.12 0.18
ESRX 150117P00052500 P 01/17/15 52.5 0.16 0.22
ESRX 150117P00055000 P 01/17/15 55.0 0.19 0.28
ESRX 150117P00057500 P 01/17/15 57.5 0.27 0.36
ESRX 150117P00060000 P 01/17/15 60.0 0.43 0.48
ESRX 150117P00062500 P 01/17/15 62.5 0.62 0.66
ESRX 150117P00065000 P 01/17/15 65.0 0.89 0.94
ESRX 150117P00067500 P 01/17/15 67.5 1.30 1.37
ESRX 150117P00070000 P 01/17/15 70.0 1.90 1.99
ESRX 150117P00072500 P 01/17/15 72.5 2.77 2.86
ESRX 150117P00075000 P 01/17/15 75.0 3.90 4.00
ESRX 150117P00077500 P 01/17/15 77.5 5.35 5.50
ESRX 150117P00080000 P 01/17/15 80.0 7.10 7.25
ESRX 150117P00082500 P 01/17/15 82.5 9.15 9.40
ESRX 150117P00085000 P 01/17/15 85.0 11.35 11.60
ESRX 150117P00087500 P 01/17/15 87.5 13.10 14.15
ESRX 150117P00090000 P 01/17/15 90.0 15.35 16.65
ESRX 150117P00095000 P 01/17/15 95.0 20.25 21.50
ESRX 150117P00100000 P 01/17/15 100.0 23.90 27.75
ESRX 150117P00105000 P 01/17/15 105.0 29.25 32.75
ESRX 150117P00110000 P 01/17/15 110.0 34.45 37.80
ESRX 150117P00115000 P 01/17/15 115.0 39.25 42.80
ESRX 150220C00035000 C 02/20/15 35.0 37.25 40.70
ESRX 150220C00037500 C 02/20/15 37.5 34.95 38.35
ESRX 150220C00040000 C 02/20/15 40.0 33.20 35.00
ESRX 150220C00042500 C 02/20/15 42.5 30.70 32.50
ESRX 150220C00045000 C 02/20/15 45.0 28.00 30.30
ESRX 150220C00047500 C 02/20/15 47.5 25.80 27.60
ESRX 150220C00050000 C 02/20/15 50.0 23.35 25.15
ESRX 150220C00055000 C 02/20/15 55.0 18.70 20.25
ESRX 150220C00057500 C 02/20/15 57.5 16.50 17.85
ESRX 150220C00060000 C 02/20/15 60.0 14.20 15.50
ESRX 150220C00062500 C 02/20/15 62.5 12.25 12.60
ESRX 150220C00065000 C 02/20/15 65.0 10.15 10.50
ESRX 150220C00067500 C 02/20/15 67.5 8.25 8.45
ESRX 150220C00070000 C 02/20/15 70.0 6.45 6.60
ESRX 150220C00072500 C 02/20/15 72.5 4.90 5.05
ESRX 150220C00075000 C 02/20/15 75.0 3.55 3.70
ESRX 150220C00077500 C 02/20/15 77.5 2.52 2.62
ESRX 150220C00080000 C 02/20/15 80.0 1.71 1.80
ESRX 150220C00082500 C 02/20/15 82.5 1.14 1.21
ESRX 150220C00085000 C 02/20/15 85.0 0.73 0.81
ESRX 150220C00090000 C 02/20/15 90.0 0.26 0.35
ESRX 150220C00095000 C 02/20/15 95.0 0.10 0.16
ESRX 150220C00100000 C 02/20/15 100.0 0.03 0.08
ESRX 150220P00035000 P 02/20/15 35.0 0.02 0.08
ESRX 150220P00037500 P 02/20/15 37.5 0.04 0.10
ESRX 150220P00040000 P 02/20/15 40.0 0.07 0.11
ESRX 150220P00042500 P 02/20/15 42.5 0.08 0.14
ESRX 150220P00045000 P 02/20/15 45.0 0.10 0.16
ESRX 150220P00047500 P 02/20/15 47.5 0.12 0.20
ESRX 150220P00050000 P 02/20/15 50.0 0.16 0.25
ESRX 150220P00055000 P 02/20/15 55.0 0.31 0.41
ESRX 150220P00057500 P 02/20/15 57.5 0.43 0.53
ESRX 150220P00060000 P 02/20/15 60.0 0.62 0.71
ESRX 150220P00062500 P 02/20/15 62.5 0.87 0.98
ESRX 150220P00065000 P 02/20/15 65.0 1.24 1.34
ESRX 150220P00067500 P 02/20/15 67.5 1.77 1.87
ESRX 150220P00070000 P 02/20/15 70.0 2.48 2.58
ESRX 150220P00072500 P 02/20/15 72.5 3.40 3.50
ESRX 150220P00075000 P 02/20/15 75.0 4.55 4.70
ESRX 150220P00077500 P 02/20/15 77.5 6.00 6.10
ESRX 150220P00080000 P 02/20/15 80.0 7.65 7.80
ESRX 150220P00082500 P 02/20/15 82.5 9.55 9.70
ESRX 150220P00085000 P 02/20/15 85.0 11.60 11.95
ESRX 150220P00090000 P 02/20/15 90.0 15.40 17.10
ESRX 150220P00095000 P 02/20/15 95.0 19.45 21.90
ESRX 150220P00100000 P 02/20/15 100.0 24.80 26.65
ESRX 160115C00035000 C 01/15/16 35.0 37.50 41.60
ESRX 160115C00037500 C 01/15/16 37.5 35.10 39.35
ESRX 160115C00040000 C 01/15/16 40.0 32.80 37.00
ESRX 160115C00042500 C 01/15/16 42.5 30.20 33.65
ESRX 160115C00045000 C 01/15/16 45.0 28.20 31.15
ESRX 160115C00047500 C 01/15/16 47.5 25.60 30.05
ESRX 160115C00050000 C 01/15/16 50.0 23.50 27.80
ESRX 160115C00055000 C 01/15/16 55.0 20.95 21.50
ESRX 160115C00057500 C 01/15/16 57.5 19.00 19.50
ESRX 160115C00060000 C 01/15/16 60.0 17.00 17.55
ESRX 160115C00062500 C 01/15/16 62.5 15.15 15.65
ESRX 160115C00065000 C 01/15/16 65.0 13.40 13.90
ESRX 160115C00067500 C 01/15/16 67.5 11.75 12.30
ESRX 160115C00070000 C 01/15/16 70.0 10.25 10.55
ESRX 160115C00072500 C 01/15/16 72.5 8.85 9.10
ESRX 160115C00075000 C 01/15/16 75.0 7.55 7.80
ESRX 160115C00077500 C 01/15/16 77.5 6.45 6.65
ESRX 160115C00080000 C 01/15/16 80.0 5.45 5.60
ESRX 160115C00082500 C 01/15/16 82.5 4.55 4.75
ESRX 160115C00085000 C 01/15/16 85.0 3.80 3.95
ESRX 160115C00087500 C 01/15/16 87.5 3.15 3.30
ESRX 160115C00090000 C 01/15/16 90.0 2.59 2.74
ESRX 160115C00095000 C 01/15/16 95.0 1.72 1.88
ESRX 160115C00100000 C 01/15/16 100.0 1.14 1.27
ESRX 160115C00105000 C 01/15/16 105.0 0.74 0.87
ESRX 160115C00110000 C 01/15/16 110.0 0.48 0.59
ESRX 160115C00115000 C 01/15/16 115.0 0.20 0.41
ESRX 160115P00035000 P 01/15/16 35.0 0.23 0.37
ESRX 160115P00037500 P 01/15/16 37.5 0.31 0.45
ESRX 160115P00040000 P 01/15/16 40.0 0.41 0.74
ESRX 160115P00042500 P 01/15/16 42.5 0.54 0.68
ESRX 160115P00045000 P 01/15/16 45.0 0.70 0.85
ESRX 160115P00047500 P 01/15/16 47.5 0.89 1.05
ESRX 160115P00050000 P 01/15/16 50.0 1.13 1.30
ESRX 160115P00055000 P 01/15/16 55.0 1.77 1.96
ESRX 160115P00057500 P 01/15/16 57.5 2.20 2.39
ESRX 160115P00060000 P 01/15/16 60.0 2.70 2.90
ESRX 160115P00062500 P 01/15/16 62.5 3.30 3.55
ESRX 160115P00065000 P 01/15/16 65.0 4.00 4.30
ESRX 160115P00067500 P 01/15/16 67.5 4.95 5.10
ESRX 160115P00070000 P 01/15/16 70.0 5.90 6.00
ESRX 160115P00072500 P 01/15/16 72.5 6.85 7.10
ESRX 160115P00075000 P 01/15/16 75.0 8.10 8.30
ESRX 160115P00077500 P 01/15/16 77.5 9.45 9.65
ESRX 160115P00080000 P 01/15/16 80.0 10.95 11.10
ESRX 160115P00082500 P 01/15/16 82.5 12.55 12.75
ESRX 160115P00085000 P 01/15/16 85.0 14.30 14.45
ESRX 160115P00087500 P 01/15/16 87.5 16.10 16.30
ESRX 160115P00090000 P 01/15/16 90.0 18.10 18.25
ESRX 160115P00095000 P 01/15/16 95.0 22.15 22.55
ESRX 160115P00100000 P 01/15/16 100.0 26.65 27.00
ESRX 160115P00105000 P 01/15/16 105.0 29.25 33.40
ESRX 160115P00110000 P 01/15/16 110.0 33.75 38.35
ESRX 160115P00115000 P 01/15/16 115.0 38.65 43.30

OPRA data is delayed 15 minutes.