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 (2015-06-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150710C00075000 C 07/10/15 75.0 13.15 14.75
ESRX 150710C00076000 C 07/10/15 76.0 12.15 13.75
ESRX 150710C00076500 C 07/10/15 76.5 11.65 13.25
ESRX 150710C00077000 C 07/10/15 77.0 11.15 12.80
ESRX 150710C00077500 C 07/10/15 77.5 10.65 12.25
ESRX 150710C00078000 C 07/10/15 78.0 10.15 11.75
ESRX 150710C00078500 C 07/10/15 78.5 9.70 11.25
ESRX 150710C00079000 C 07/10/15 79.0 9.60 10.75
ESRX 150710C00079500 C 07/10/15 79.5 9.00 10.25
ESRX 150710C00080000 C 07/10/15 80.0 8.50 9.75
ESRX 150710C00080500 C 07/10/15 80.5 7.70 10.40
ESRX 150710C00081000 C 07/10/15 81.0 7.95 8.75
ESRX 150710C00081500 C 07/10/15 81.5 7.55 8.25
ESRX 150710C00082000 C 07/10/15 82.0 6.95 7.75
ESRX 150710C00082500 C 07/10/15 82.5 6.55 7.25
ESRX 150710C00083000 C 07/10/15 83.0 6.00 6.75
ESRX 150710C00083500 C 07/10/15 83.5 5.50 6.25
ESRX 150710C00084000 C 07/10/15 84.0 5.10 5.70
ESRX 150710C00084500 C 07/10/15 84.5 4.60 5.20
ESRX 150710C00085000 C 07/10/15 85.0 4.20 5.20
ESRX 150710C00085500 C 07/10/15 85.5 3.75 5.00
ESRX 150710C00086000 C 07/10/15 86.0 3.50 4.60
ESRX 150710C00086500 C 07/10/15 86.5 2.87 3.65
ESRX 150710C00087000 C 07/10/15 87.0 2.51 3.65
ESRX 150710C00087500 C 07/10/15 87.5 2.23 2.68
ESRX 150710C00088000 C 07/10/15 88.0 1.87 2.18
ESRX 150710C00088500 C 07/10/15 88.5 1.53 1.78
ESRX 150710C00089000 C 07/10/15 89.0 1.20 1.46
ESRX 150710C00089500 C 07/10/15 89.5 0.93 1.18
ESRX 150710C00090000 C 07/10/15 90.0 0.75 0.95
ESRX 150710C00090500 C 07/10/15 90.5 0.63 0.76
ESRX 150710C00091000 C 07/10/15 91.0 0.50 0.62
ESRX 150710C00091500 C 07/10/15 91.5 0.39 0.49
ESRX 150710C00092000 C 07/10/15 92.0 0.30 0.38
ESRX 150710C00092500 C 07/10/15 92.5 0.24 0.32
ESRX 150710C00093000 C 07/10/15 93.0 0.19 0.28
ESRX 150710C00093500 C 07/10/15 93.5 0.10 0.50
ESRX 150710C00094000 C 07/10/15 94.0 0.10 0.20
ESRX 150710C00094500 C 07/10/15 94.5 0.09 0.15
ESRX 150710C00095000 C 07/10/15 95.0 0.07 0.14
ESRX 150710C00095500 C 07/10/15 95.5 0.06 0.13
ESRX 150710C00096000 C 07/10/15 96.0 0.05 0.26
ESRX 150710C00096500 C 07/10/15 96.5 0.03 0.21
ESRX 150710C00097000 C 07/10/15 97.0 0.03 0.18
ESRX 150710C00097500 C 07/10/15 97.5 0.03 0.25
ESRX 150710C00098000 C 07/10/15 98.0 0.03 0.14
ESRX 150710C00099000 C 07/10/15 99.0 0.00 0.49
ESRX 150710C00100000 C 07/10/15 100.0 0.00 0.49
ESRX 150710C00101000 C 07/10/15 101.0 0.00 0.49
ESRX 150710C00102000 C 07/10/15 102.0 0.00 0.48
ESRX 150710C00105000 C 07/10/15 105.0 0.00 0.49
ESRX 150710P00075000 P 07/10/15 75.0 0.00 0.50
ESRX 150710P00076000 P 07/10/15 76.0 0.00 0.50
ESRX 150710P00076500 P 07/10/15 76.5 0.00 0.49
ESRX 150710P00077000 P 07/10/15 77.0 0.00 0.49
ESRX 150710P00077500 P 07/10/15 77.5 0.00 0.34
ESRX 150710P00078000 P 07/10/15 78.0 0.00 0.49
ESRX 150710P00078500 P 07/10/15 78.5 0.00 0.03
ESRX 150710P00079000 P 07/10/15 79.0 0.01 0.05
ESRX 150710P00079500 P 07/10/15 79.5 0.01 0.08
ESRX 150710P00080000 P 07/10/15 80.0 0.01 0.09
ESRX 150710P00080500 P 07/10/15 80.5 0.00 0.48
ESRX 150710P00081000 P 07/10/15 81.0 0.02 0.15
ESRX 150710P00081500 P 07/10/15 81.5 0.01 0.14
ESRX 150710P00082000 P 07/10/15 82.0 0.03 0.10
ESRX 150710P00082500 P 07/10/15 82.5 0.00 0.21
ESRX 150710P00083000 P 07/10/15 83.0 0.00 0.49
ESRX 150710P00083500 P 07/10/15 83.5 0.02 0.30
ESRX 150710P00084000 P 07/10/15 84.0 0.03 0.32
ESRX 150710P00084500 P 07/10/15 84.5 0.02 0.33
ESRX 150710P00085000 P 07/10/15 85.0 0.05 0.40
ESRX 150710P00085500 P 07/10/15 85.5 0.11 0.24
ESRX 150710P00086000 P 07/10/15 86.0 0.23 0.29
ESRX 150710P00086500 P 07/10/15 86.5 0.13 0.49
ESRX 150710P00087000 P 07/10/15 87.0 0.37 0.48
ESRX 150710P00087500 P 07/10/15 87.5 0.45 0.69
ESRX 150710P00088000 P 07/10/15 88.0 0.65 0.75
ESRX 150710P00088500 P 07/10/15 88.5 0.79 0.93
ESRX 150710P00089000 P 07/10/15 89.0 0.96 1.14
ESRX 150710P00089500 P 07/10/15 89.5 1.14 1.44
ESRX 150710P00090000 P 07/10/15 90.0 1.43 1.69
ESRX 150710P00090500 P 07/10/15 90.5 1.75 2.00
ESRX 150710P00091000 P 07/10/15 91.0 2.05 2.41
ESRX 150710P00091500 P 07/10/15 91.5 2.39 2.81
ESRX 150710P00092000 P 07/10/15 92.0 2.78 3.30
ESRX 150710P00092500 P 07/10/15 92.5 3.20 3.75
ESRX 150710P00093000 P 07/10/15 93.0 3.05 4.20
ESRX 150710P00093500 P 07/10/15 93.5 3.50 4.65
ESRX 150710P00094000 P 07/10/15 94.0 3.90 5.10
ESRX 150710P00094500 P 07/10/15 94.5 4.35 5.60
ESRX 150710P00095000 P 07/10/15 95.0 4.80 6.10
ESRX 150710P00095500 P 07/10/15 95.5 5.35 6.70
ESRX 150710P00096000 P 07/10/15 96.0 5.55 7.20
ESRX 150710P00096500 P 07/10/15 96.5 6.15 7.70
ESRX 150710P00097000 P 07/10/15 97.0 6.65 8.20
ESRX 150710P00097500 P 07/10/15 97.5 7.05 8.60
ESRX 150710P00098000 P 07/10/15 98.0 7.75 9.20
ESRX 150710P00099000 P 07/10/15 99.0 7.80 10.80
ESRX 150710P00100000 P 07/10/15 100.0 9.05 11.85
ESRX 150710P00101000 P 07/10/15 101.0 10.35 12.95
ESRX 150710P00102000 P 07/10/15 102.0 11.30 13.80
ESRX 150710P00105000 P 07/10/15 105.0 13.75 17.10
ESRX 150717C00045000 C 07/17/15 45.0 42.70 44.75
ESRX 150717C00047500 C 07/17/15 47.5 40.20 42.20
ESRX 150717C00050000 C 07/17/15 50.0 38.35 39.70
ESRX 150717C00055000 C 07/17/15 55.0 33.35 34.70
ESRX 150717C00060000 C 07/17/15 60.0 28.35 29.70
ESRX 150717C00065000 C 07/17/15 65.0 23.10 24.70
ESRX 150717C00070000 C 07/17/15 70.0 17.80 19.70
ESRX 150717C00074000 C 07/17/15 74.0 14.40 15.70
ESRX 150717C00075000 C 07/17/15 75.0 12.80 14.70
ESRX 150717C00076000 C 07/17/15 76.0 12.40 13.65
ESRX 150717C00077000 C 07/17/15 77.0 11.75 12.70
ESRX 150717C00077500 C 07/17/15 77.5 11.25 12.15
ESRX 150717C00078000 C 07/17/15 78.0 10.75 11.65
ESRX 150717C00078500 C 07/17/15 78.5 10.25 11.15
ESRX 150717C00079000 C 07/17/15 79.0 9.75 10.65
ESRX 150717C00079500 C 07/17/15 79.5 9.50 10.15
ESRX 150717C00080000 C 07/17/15 80.0 9.05 9.60
ESRX 150717C00080500 C 07/17/15 80.5 8.60 9.20
ESRX 150717C00081000 C 07/17/15 81.0 8.10 8.70
ESRX 150717C00081500 C 07/17/15 81.5 7.65 8.20
ESRX 150717C00082000 C 07/17/15 82.0 7.15 7.70
ESRX 150717C00082500 C 07/17/15 82.5 6.70 7.25
ESRX 150717C00083000 C 07/17/15 83.0 6.20 6.75
ESRX 150717C00083500 C 07/17/15 83.5 5.80 6.30
ESRX 150717C00084000 C 07/17/15 84.0 5.35 5.80
ESRX 150717C00084500 C 07/17/15 84.5 4.95 5.35
ESRX 150717C00085000 C 07/17/15 85.0 4.45 4.90
ESRX 150717C00085500 C 07/17/15 85.5 4.05 4.65
ESRX 150717C00086000 C 07/17/15 86.0 3.65 4.20
ESRX 150717C00086500 C 07/17/15 86.5 3.25 3.70
ESRX 150717C00087000 C 07/17/15 87.0 2.98 3.20
ESRX 150717C00087500 C 07/17/15 87.5 2.61 2.83
ESRX 150717C00088000 C 07/17/15 88.0 2.29 2.46
ESRX 150717C00088500 C 07/17/15 88.5 1.98 2.14
ESRX 150717C00089000 C 07/17/15 89.0 1.72 1.83
ESRX 150717C00089500 C 07/17/15 89.5 1.49 1.56
ESRX 150717C00090000 C 07/17/15 90.0 1.27 1.32
ESRX 150717C00090500 C 07/17/15 90.5 1.07 1.16
ESRX 150717C00091000 C 07/17/15 91.0 0.90 0.99
ESRX 150717C00091500 C 07/17/15 91.5 0.76 0.84
ESRX 150717C00092000 C 07/17/15 92.0 0.65 0.71
ESRX 150717C00092500 C 07/17/15 92.5 0.54 0.60
ESRX 150717C00093000 C 07/17/15 93.0 0.46 0.51
ESRX 150717C00093500 C 07/17/15 93.5 0.38 0.43
ESRX 150717C00094000 C 07/17/15 94.0 0.32 0.37
ESRX 150717C00094500 C 07/17/15 94.5 0.27 0.32
ESRX 150717C00095000 C 07/17/15 95.0 0.23 0.27
ESRX 150717C00095500 C 07/17/15 95.5 0.20 0.24
ESRX 150717C00096000 C 07/17/15 96.0 0.17 0.21
ESRX 150717C00096500 C 07/17/15 96.5 0.14 0.18
ESRX 150717C00097000 C 07/17/15 97.0 0.12 0.15
ESRX 150717C00097500 C 07/17/15 97.5 0.10 0.13
ESRX 150717C00098000 C 07/17/15 98.0 0.09 0.13
ESRX 150717C00099000 C 07/17/15 99.0 0.06 0.11
ESRX 150717C00100000 C 07/17/15 100.0 0.05 0.08
ESRX 150717C00105000 C 07/17/15 105.0 0.00 0.07
ESRX 150717C00110000 C 07/17/15 110.0 0.00 0.05
ESRX 150717C00115000 C 07/17/15 115.0 0.00 0.05
ESRX 150717C00120000 C 07/17/15 120.0 0.00 0.04
ESRX 150717C00125000 C 07/17/15 125.0 0.00 0.04
ESRX 150717C00130000 C 07/17/15 130.0 0.00 0.04
ESRX 150717P00045000 P 07/17/15 45.0 0.00 0.04
ESRX 150717P00047500 P 07/17/15 47.5 0.00 0.04
ESRX 150717P00050000 P 07/17/15 50.0 0.00 0.04
ESRX 150717P00055000 P 07/17/15 55.0 0.00 0.04
ESRX 150717P00060000 P 07/17/15 60.0 0.00 0.04
ESRX 150717P00065000 P 07/17/15 65.0 0.00 0.05
ESRX 150717P00070000 P 07/17/15 70.0 0.00 0.05
ESRX 150717P00074000 P 07/17/15 74.0 0.00 0.06
ESRX 150717P00075000 P 07/17/15 75.0 0.00 0.05
ESRX 150717P00076000 P 07/17/15 76.0 0.02 0.06
ESRX 150717P00077000 P 07/17/15 77.0 0.03 0.07
ESRX 150717P00077500 P 07/17/15 77.5 0.04 0.06
ESRX 150717P00078000 P 07/17/15 78.0 0.04 0.07
ESRX 150717P00078500 P 07/17/15 78.5 0.05 0.08
ESRX 150717P00079000 P 07/17/15 79.0 0.05 0.09
ESRX 150717P00079500 P 07/17/15 79.5 0.06 0.10
ESRX 150717P00080000 P 07/17/15 80.0 0.08 0.10
ESRX 150717P00080500 P 07/17/15 80.5 0.08 0.12
ESRX 150717P00081000 P 07/17/15 81.0 0.10 0.12
ESRX 150717P00081500 P 07/17/15 81.5 0.11 0.15
ESRX 150717P00082000 P 07/17/15 82.0 0.13 0.16
ESRX 150717P00082500 P 07/17/15 82.5 0.15 0.18
ESRX 150717P00083000 P 07/17/15 83.0 0.18 0.22
ESRX 150717P00083500 P 07/17/15 83.5 0.21 0.25
ESRX 150717P00084000 P 07/17/15 84.0 0.25 0.29
ESRX 150717P00084500 P 07/17/15 84.5 0.30 0.34
ESRX 150717P00085000 P 07/17/15 85.0 0.36 0.40
ESRX 150717P00085500 P 07/17/15 85.5 0.43 0.49
ESRX 150717P00086000 P 07/17/15 86.0 0.51 0.58
ESRX 150717P00086500 P 07/17/15 86.5 0.61 0.69
ESRX 150717P00087000 P 07/17/15 87.0 0.73 0.85
ESRX 150717P00087500 P 07/17/15 87.5 0.88 0.95
ESRX 150717P00088000 P 07/17/15 88.0 1.04 1.12
ESRX 150717P00088500 P 07/17/15 88.5 1.23 1.33
ESRX 150717P00089000 P 07/17/15 89.0 1.46 1.54
ESRX 150717P00089500 P 07/17/15 89.5 1.70 1.81
ESRX 150717P00090000 P 07/17/15 90.0 1.96 2.10
ESRX 150717P00090500 P 07/17/15 90.5 2.27 2.39
ESRX 150717P00091000 P 07/17/15 91.0 2.59 2.74
ESRX 150717P00091500 P 07/17/15 91.5 2.93 3.10
ESRX 150717P00092000 P 07/17/15 92.0 3.25 3.50
ESRX 150717P00092500 P 07/17/15 92.5 3.60 3.90
ESRX 150717P00093000 P 07/17/15 93.0 3.60 4.45
ESRX 150717P00093500 P 07/17/15 93.5 3.85 4.85
ESRX 150717P00094000 P 07/17/15 94.0 4.25 5.30
ESRX 150717P00094500 P 07/17/15 94.5 4.70 5.75
ESRX 150717P00095000 P 07/17/15 95.0 5.05 6.20
ESRX 150717P00095500 P 07/17/15 95.5 5.50 6.70
ESRX 150717P00096000 P 07/17/15 96.0 5.95 7.15
ESRX 150717P00096500 P 07/17/15 96.5 6.40 7.60
ESRX 150717P00097000 P 07/17/15 97.0 6.85 8.10
ESRX 150717P00097500 P 07/17/15 97.5 7.30 8.60
ESRX 150717P00098000 P 07/17/15 98.0 7.80 9.10
ESRX 150717P00099000 P 07/17/15 99.0 8.75 10.05
ESRX 150717P00100000 P 07/17/15 100.0 9.75 11.15
ESRX 150717P00105000 P 07/17/15 105.0 13.55 16.80
ESRX 150717P00110000 P 07/17/15 110.0 18.70 21.65
ESRX 150717P00115000 P 07/17/15 115.0 23.70 26.65
ESRX 150717P00120000 P 07/17/15 120.0 28.70 31.65
ESRX 150717P00125000 P 07/17/15 125.0 33.70 36.65
ESRX 150717P00130000 P 07/17/15 130.0 38.95 41.65
ESRX 150724C00070000 C 07/24/15 70.0 17.70 20.95
ESRX 150724C00075000 C 07/24/15 75.0 12.75 16.00
ESRX 150724C00076500 C 07/24/15 76.5 11.25 14.50
ESRX 150724C00077000 C 07/24/15 77.0 11.20 13.55
ESRX 150724C00077500 C 07/24/15 77.5 10.80 13.00
ESRX 150724C00078000 C 07/24/15 78.0 10.30 12.50
ESRX 150724C00078500 C 07/24/15 78.5 9.80 12.00
ESRX 150724C00079000 C 07/24/15 79.0 9.30 11.50
ESRX 150724C00079500 C 07/24/15 79.5 9.00 10.75
ESRX 150724C00080000 C 07/24/15 80.0 9.00 10.25
ESRX 150724C00080500 C 07/24/15 80.5 8.50 9.75
ESRX 150724C00081000 C 07/24/15 81.0 7.50 9.30
ESRX 150724C00081500 C 07/24/15 81.5 7.50 8.75
ESRX 150724C00082000 C 07/24/15 82.0 7.10 8.95
ESRX 150724C00082500 C 07/24/15 82.5 6.80 8.50
ESRX 150724C00083000 C 07/24/15 83.0 6.40 7.95
ESRX 150724C00083500 C 07/24/15 83.5 5.90 7.45
ESRX 150724C00084000 C 07/24/15 84.0 5.45 6.90
ESRX 150724C00084500 C 07/24/15 84.5 5.00 6.45
ESRX 150724C00085000 C 07/24/15 85.0 4.70 5.30
ESRX 150724C00085500 C 07/24/15 85.5 4.25 4.85
ESRX 150724C00086000 C 07/24/15 86.0 3.85 5.00
ESRX 150724C00086500 C 07/24/15 86.5 3.50 4.75
ESRX 150724C00087000 C 07/24/15 87.0 3.20 4.25
ESRX 150724C00087500 C 07/24/15 87.5 2.85 3.85
ESRX 150724C00088000 C 07/24/15 88.0 2.54 3.55
ESRX 150724C00088500 C 07/24/15 88.5 2.24 2.61
ESRX 150724C00089000 C 07/24/15 89.0 1.99 2.32
ESRX 150724C00089500 C 07/24/15 89.5 1.79 2.03
ESRX 150724C00090000 C 07/24/15 90.0 1.63 1.81
ESRX 150724C00090500 C 07/24/15 90.5 1.37 1.61
ESRX 150724C00091000 C 07/24/15 91.0 1.21 1.40
ESRX 150724C00091500 C 07/24/15 91.5 1.07 1.23
ESRX 150724C00092000 C 07/24/15 92.0 0.94 1.07
ESRX 150724C00092500 C 07/24/15 92.5 0.78 1.20
ESRX 150724C00093000 C 07/24/15 93.0 0.65 0.87
ESRX 150724C00093500 C 07/24/15 93.5 0.57 1.01
ESRX 150724C00094000 C 07/24/15 94.0 0.47 0.91
ESRX 150724C00094500 C 07/24/15 94.5 0.41 0.85
ESRX 150724C00095000 C 07/24/15 95.0 0.34 0.78
ESRX 150724C00095500 C 07/24/15 95.5 0.27 0.68
ESRX 150724C00096000 C 07/24/15 96.0 0.25 0.64
ESRX 150724C00096500 C 07/24/15 96.5 0.16 0.60
ESRX 150724C00097000 C 07/24/15 97.0 0.11 0.56
ESRX 150724C00097500 C 07/24/15 97.5 0.13 0.52
ESRX 150724C00098000 C 07/24/15 98.0 0.11 0.50
ESRX 150724C00099000 C 07/24/15 99.0 0.06 0.50
ESRX 150724C00100000 C 07/24/15 100.0 0.05 0.50
ESRX 150724C00101000 C 07/24/15 101.0 0.03 0.50
ESRX 150724C00105000 C 07/24/15 105.0 0.00 0.50
ESRX 150724P00070000 P 07/24/15 70.0 0.00 0.50
ESRX 150724P00075000 P 07/24/15 75.0 0.00 0.50
ESRX 150724P00076500 P 07/24/15 76.5 0.00 0.50
ESRX 150724P00077000 P 07/24/15 77.0 0.00 0.50
ESRX 150724P00077500 P 07/24/15 77.5 0.00 0.50
ESRX 150724P00078000 P 07/24/15 78.0 0.00 0.50
ESRX 150724P00078500 P 07/24/15 78.5 0.00 0.50
ESRX 150724P00079000 P 07/24/15 79.0 0.01 0.37
ESRX 150724P00079500 P 07/24/15 79.5 0.05 0.44
ESRX 150724P00080000 P 07/24/15 80.0 0.05 0.48
ESRX 150724P00080500 P 07/24/15 80.5 0.06 0.42
ESRX 150724P00081000 P 07/24/15 81.0 0.07 0.50
ESRX 150724P00081500 P 07/24/15 81.5 0.10 0.50
ESRX 150724P00082000 P 07/24/15 82.0 0.06 0.50
ESRX 150724P00082500 P 07/24/15 82.5 0.06 0.53
ESRX 150724P00083000 P 07/24/15 83.0 0.16 0.57
ESRX 150724P00083500 P 07/24/15 83.5 0.20 0.61
ESRX 150724P00084000 P 07/24/15 84.0 0.21 0.60
ESRX 150724P00084500 P 07/24/15 84.5 0.28 0.65
ESRX 150724P00085000 P 07/24/15 85.0 0.37 0.80
ESRX 150724P00085500 P 07/24/15 85.5 0.44 0.82
ESRX 150724P00086000 P 07/24/15 86.0 0.53 0.98
ESRX 150724P00086500 P 07/24/15 86.5 0.61 1.09
ESRX 150724P00087000 P 07/24/15 87.0 0.74 1.21
ESRX 150724P00087500 P 07/24/15 87.5 1.13 1.31
ESRX 150724P00088000 P 07/24/15 88.0 1.19 1.57
ESRX 150724P00088500 P 07/24/15 88.5 1.37 1.73
ESRX 150724P00089000 P 07/24/15 89.0 1.69 1.96
ESRX 150724P00089500 P 07/24/15 89.5 1.66 2.18
ESRX 150724P00090000 P 07/24/15 90.0 1.93 2.55
ESRX 150724P00090500 P 07/24/15 90.5 2.27 2.75
ESRX 150724P00091000 P 07/24/15 91.0 2.35 3.20
ESRX 150724P00091500 P 07/24/15 91.5 2.99 3.60
ESRX 150724P00092000 P 07/24/15 92.0 2.95 3.90
ESRX 150724P00092500 P 07/24/15 92.5 3.30 4.35
ESRX 150724P00093000 P 07/24/15 93.0 3.60 4.75
ESRX 150724P00093500 P 07/24/15 93.5 3.90 5.10
ESRX 150724P00094000 P 07/24/15 94.0 4.20 5.55
ESRX 150724P00094500 P 07/24/15 94.5 4.70 5.95
ESRX 150724P00095000 P 07/24/15 95.0 5.00 6.45
ESRX 150724P00095500 P 07/24/15 95.5 5.45 6.90
ESRX 150724P00096000 P 07/24/15 96.0 6.05 7.30
ESRX 150724P00096500 P 07/24/15 96.5 6.30 7.80
ESRX 150724P00097000 P 07/24/15 97.0 6.70 8.40
ESRX 150724P00097500 P 07/24/15 97.5 7.00 8.90
ESRX 150724P00098000 P 07/24/15 98.0 7.50 9.45
ESRX 150724P00099000 P 07/24/15 99.0 7.95 10.90
ESRX 150724P00100000 P 07/24/15 100.0 8.75 11.85
ESRX 150724P00101000 P 07/24/15 101.0 9.90 13.00
ESRX 150724P00105000 P 07/24/15 105.0 13.85 17.35
ESRX 150731C00070000 C 07/31/15 70.0 17.75 21.30
ESRX 150731C00075000 C 07/31/15 75.0 12.85 16.35
ESRX 150731C00078000 C 07/31/15 78.0 10.60 12.50
ESRX 150731C00079000 C 07/31/15 79.0 9.65 11.50
ESRX 150731C00080000 C 07/31/15 80.0 9.05 10.50
ESRX 150731C00081000 C 07/31/15 81.0 8.50 9.95
ESRX 150731C00081500 C 07/31/15 81.5 8.10 9.65
ESRX 150731C00082000 C 07/31/15 82.0 7.65 8.85
ESRX 150731C00082500 C 07/31/15 82.5 7.20 8.75
ESRX 150731C00083000 C 07/31/15 83.0 6.70 8.25
ESRX 150731C00083500 C 07/31/15 83.5 6.35 7.65
ESRX 150731C00084000 C 07/31/15 84.0 5.85 7.20
ESRX 150731C00084500 C 07/31/15 84.5 5.40 7.00
ESRX 150731C00085000 C 07/31/15 85.0 5.20 5.85
ESRX 150731C00085500 C 07/31/15 85.5 4.70 6.05
ESRX 150731C00086000 C 07/31/15 86.0 4.45 5.70
ESRX 150731C00086500 C 07/31/15 86.5 4.15 5.30
ESRX 150731C00087000 C 07/31/15 87.0 3.80 4.85
ESRX 150731C00087500 C 07/31/15 87.5 3.50 4.50
ESRX 150731C00088000 C 07/31/15 88.0 3.20 4.05
ESRX 150731C00088500 C 07/31/15 88.5 2.94 3.55
ESRX 150731C00089000 C 07/31/15 89.0 2.68 3.05
ESRX 150731C00089500 C 07/31/15 89.5 2.45 2.71
ESRX 150731C00090000 C 07/31/15 90.0 2.24 2.56
ESRX 150731C00090500 C 07/31/15 90.5 2.00 2.34
ESRX 150731C00091000 C 07/31/15 91.0 1.82 2.05
ESRX 150731C00091500 C 07/31/15 91.5 1.64 1.92
ESRX 150731C00092000 C 07/31/15 92.0 1.44 2.11
ESRX 150731C00092500 C 07/31/15 92.5 1.28 1.95
ESRX 150731C00093000 C 07/31/15 93.0 1.16 1.76
ESRX 150731C00093500 C 07/31/15 93.5 1.03 1.65
ESRX 150731C00094000 C 07/31/15 94.0 0.91 1.47
ESRX 150731C00094500 C 07/31/15 94.5 0.82 1.37
ESRX 150731C00095000 C 07/31/15 95.0 0.72 1.10
ESRX 150731C00095500 C 07/31/15 95.5 0.65 1.13
ESRX 150731C00096000 C 07/31/15 96.0 0.56 1.04
ESRX 150731C00096500 C 07/31/15 96.5 0.50 0.98
ESRX 150731C00097000 C 07/31/15 97.0 0.44 0.61
ESRX 150731C00097500 C 07/31/15 97.5 0.39 0.81
ESRX 150731C00098000 C 07/31/15 98.0 0.33 0.77
ESRX 150731C00099000 C 07/31/15 99.0 0.23 0.60
ESRX 150731C00100000 C 07/31/15 100.0 0.20 0.48
ESRX 150731C00101000 C 07/31/15 101.0 0.09 0.44
ESRX 150731C00105000 C 07/31/15 105.0 0.04 0.23
ESRX 150731P00070000 P 07/31/15 70.0 0.00 0.50
ESRX 150731P00075000 P 07/31/15 75.0 0.08 0.25
ESRX 150731P00078000 P 07/31/15 78.0 0.02 0.40
ESRX 150731P00079000 P 07/31/15 79.0 0.16 0.46
ESRX 150731P00080000 P 07/31/15 80.0 0.12 0.50
ESRX 150731P00081000 P 07/31/15 81.0 0.20 0.68
ESRX 150731P00081500 P 07/31/15 81.5 0.27 0.70
ESRX 150731P00082000 P 07/31/15 82.0 0.32 0.78
ESRX 150731P00082500 P 07/31/15 82.5 0.37 0.80
ESRX 150731P00083000 P 07/31/15 83.0 0.44 0.92
ESRX 150731P00083500 P 07/31/15 83.5 0.52 1.01
ESRX 150731P00084000 P 07/31/15 84.0 0.61 1.09
ESRX 150731P00084500 P 07/31/15 84.5 0.74 1.09
ESRX 150731P00085000 P 07/31/15 85.0 1.00 1.21
ESRX 150731P00085500 P 07/31/15 85.5 0.94 1.34
ESRX 150731P00086000 P 07/31/15 86.0 1.02 1.52
ESRX 150731P00086500 P 07/31/15 86.5 1.16 1.66
ESRX 150731P00087000 P 07/31/15 87.0 1.07 1.83
ESRX 150731P00087500 P 07/31/15 87.5 1.47 1.99
ESRX 150731P00088000 P 07/31/15 88.0 1.28 2.22
ESRX 150731P00088500 P 07/31/15 88.5 1.88 2.46
ESRX 150731P00089000 P 07/31/15 89.0 2.01 2.78
ESRX 150731P00089500 P 07/31/15 89.5 2.25 2.96
ESRX 150731P00090000 P 07/31/15 90.0 2.61 3.20
ESRX 150731P00090500 P 07/31/15 90.5 2.75 3.50
ESRX 150731P00091000 P 07/31/15 91.0 3.05 3.80
ESRX 150731P00091500 P 07/31/15 91.5 3.35 4.15
ESRX 150731P00092000 P 07/31/15 92.0 3.60 4.45
ESRX 150731P00092500 P 07/31/15 92.5 3.85 4.80
ESRX 150731P00093000 P 07/31/15 93.0 4.20 5.20
ESRX 150731P00093500 P 07/31/15 93.5 4.60 5.60
ESRX 150731P00094000 P 07/31/15 94.0 5.00 5.95
ESRX 150731P00094500 P 07/31/15 94.5 5.25 6.40
ESRX 150731P00095000 P 07/31/15 95.0 5.70 6.80
ESRX 150731P00095500 P 07/31/15 95.5 5.50 7.25
ESRX 150731P00096000 P 07/31/15 96.0 5.45 7.70
ESRX 150731P00096500 P 07/31/15 96.5 6.45 8.05
ESRX 150731P00097000 P 07/31/15 97.0 6.90 8.55
ESRX 150731P00097500 P 07/31/15 97.5 7.35 9.00
ESRX 150731P00098000 P 07/31/15 98.0 7.80 9.50
ESRX 150731P00099000 P 07/31/15 99.0 8.05 11.20
ESRX 150731P00100000 P 07/31/15 100.0 9.00 11.80
ESRX 150731P00101000 P 07/31/15 101.0 9.95 13.05
ESRX 150731P00105000 P 07/31/15 105.0 13.80 17.40
ESRX 150807C00080000 C 08/07/15 80.0 9.45 10.50
ESRX 150807C00081000 C 08/07/15 81.0 7.90 10.05
ESRX 150807C00081500 C 08/07/15 81.5 8.25 9.50
ESRX 150807C00082000 C 08/07/15 82.0 7.80 9.20
ESRX 150807C00082500 C 08/07/15 82.5 7.35 8.65
ESRX 150807C00083000 C 08/07/15 83.0 6.95 8.25
ESRX 150807C00083500 C 08/07/15 83.5 6.55 7.80
ESRX 150807C00084000 C 08/07/15 84.0 6.20 6.85
ESRX 150807C00084500 C 08/07/15 84.5 5.80 6.35
ESRX 150807C00085000 C 08/07/15 85.0 5.40 5.90
ESRX 150807C00085500 C 08/07/15 85.5 5.10 6.25
ESRX 150807C00086000 C 08/07/15 86.0 4.70 5.80
ESRX 150807C00086500 C 08/07/15 86.5 4.40 5.45
ESRX 150807C00087000 C 08/07/15 87.0 4.10 5.10
ESRX 150807C00087500 C 08/07/15 87.5 3.75 4.65
ESRX 150807C00088000 C 08/07/15 88.0 3.45 4.15
ESRX 150807C00088500 C 08/07/15 88.5 3.15 3.65
ESRX 150807C00089000 C 08/07/15 89.0 2.98 3.25
ESRX 150807C00089500 C 08/07/15 89.5 2.70 2.98
ESRX 150807C00090000 C 08/07/15 90.0 2.47 2.74
ESRX 150807C00090500 C 08/07/15 90.5 2.27 2.51
ESRX 150807C00091000 C 08/07/15 91.0 2.05 2.46
ESRX 150807C00091500 C 08/07/15 91.5 1.89 2.09
ESRX 150807C00092000 C 08/07/15 92.0 1.72 1.91
ESRX 150807C00092500 C 08/07/15 92.5 1.50 2.05
ESRX 150807C00093000 C 08/07/15 93.0 1.40 1.83
ESRX 150807C00093500 C 08/07/15 93.5 1.27 1.71
ESRX 150807C00094000 C 08/07/15 94.0 1.13 1.63
ESRX 150807C00094500 C 08/07/15 94.5 1.03 1.53
ESRX 150807C00095000 C 08/07/15 95.0 0.91 1.45
ESRX 150807C00095500 C 08/07/15 95.5 0.83 1.36
ESRX 150807C00096000 C 08/07/15 96.0 0.74 1.14
ESRX 150807C00096500 C 08/07/15 96.5 0.66 1.05
ESRX 150807C00097000 C 08/07/15 97.0 0.58 1.05
ESRX 150807C00097500 C 08/07/15 97.5 0.51 0.99
ESRX 150807C00098000 C 08/07/15 98.0 0.45 0.68
ESRX 150807C00099000 C 08/07/15 99.0 0.37 0.64
ESRX 150807C00100000 C 08/07/15 100.0 0.28 0.58
ESRX 150807C00101000 C 08/07/15 101.0 0.19 0.48
ESRX 150807C00105000 C 08/07/15 105.0 0.08 0.21
ESRX 150807P00080000 P 08/07/15 80.0 0.24 0.69
ESRX 150807P00081000 P 08/07/15 81.0 0.34 0.78
ESRX 150807P00081500 P 08/07/15 81.5 0.40 0.82
ESRX 150807P00082000 P 08/07/15 82.0 0.47 0.87
ESRX 150807P00082500 P 08/07/15 82.5 0.54 0.93
ESRX 150807P00083000 P 08/07/15 83.0 0.62 1.02
ESRX 150807P00083500 P 08/07/15 83.5 0.70 1.07
ESRX 150807P00084000 P 08/07/15 84.0 0.79 1.19
ESRX 150807P00084500 P 08/07/15 84.5 0.84 1.32
ESRX 150807P00085000 P 08/07/15 85.0 0.95 1.42
ESRX 150807P00085500 P 08/07/15 85.5 1.09 1.58
ESRX 150807P00086000 P 08/07/15 86.0 1.21 1.75
ESRX 150807P00086500 P 08/07/15 86.5 1.33 1.89
ESRX 150807P00087000 P 08/07/15 87.0 1.55 2.11
ESRX 150807P00087500 P 08/07/15 87.5 1.92 2.25
ESRX 150807P00088000 P 08/07/15 88.0 1.83 2.53
ESRX 150807P00088500 P 08/07/15 88.5 2.09 2.73
ESRX 150807P00089000 P 08/07/15 89.0 2.33 2.94
ESRX 150807P00089500 P 08/07/15 89.5 2.56 3.20
ESRX 150807P00090000 P 08/07/15 90.0 2.91 3.45
ESRX 150807P00090500 P 08/07/15 90.5 3.10 3.75
ESRX 150807P00091000 P 08/07/15 91.0 3.50 4.05
ESRX 150807P00091500 P 08/07/15 91.5 3.65 4.40
ESRX 150807P00092000 P 08/07/15 92.0 4.00 4.70
ESRX 150807P00092500 P 08/07/15 92.5 4.30 5.05
ESRX 150807P00093000 P 08/07/15 93.0 4.75 5.40
ESRX 150807P00093500 P 08/07/15 93.5 4.95 5.75
ESRX 150807P00094000 P 08/07/15 94.0 5.10 6.15
ESRX 150807P00094500 P 08/07/15 94.5 5.40 6.55
ESRX 150807P00095000 P 08/07/15 95.0 5.90 6.95
ESRX 150807P00095500 P 08/07/15 95.5 6.30 7.35
ESRX 150807P00096000 P 08/07/15 96.0 6.35 7.75
ESRX 150807P00096500 P 08/07/15 96.5 6.80 8.15
ESRX 150807P00097000 P 08/07/15 97.0 7.20 8.65
ESRX 150807P00097500 P 08/07/15 97.5 7.55 9.05
ESRX 150807P00098000 P 08/07/15 98.0 7.95 9.50
ESRX 150807P00099000 P 08/07/15 99.0 8.20 10.55
ESRX 150807P00100000 P 08/07/15 100.0 10.05 11.75
ESRX 150807P00101000 P 08/07/15 101.0 10.20 12.60
ESRX 150807P00105000 P 08/07/15 105.0 13.80 16.60
ESRX 150814C00080000 C 08/14/15 80.0 8.25 11.75
ESRX 150814C00081000 C 08/14/15 81.0 7.75 10.85
ESRX 150814C00081500 C 08/14/15 81.5 6.90 10.40
ESRX 150814C00082000 C 08/14/15 82.0 7.80 9.60
ESRX 150814C00082500 C 08/14/15 82.5 7.35 8.95
ESRX 150814C00083000 C 08/14/15 83.0 7.00 7.85
ESRX 150814C00083500 C 08/14/15 83.5 6.55 7.35
ESRX 150814C00084000 C 08/14/15 84.0 6.20 6.85
ESRX 150814C00084500 C 08/14/15 84.5 5.80 6.35
ESRX 150814C00085000 C 08/14/15 85.0 5.45 6.00
ESRX 150814C00085500 C 08/14/15 85.5 5.25 6.45
ESRX 150814C00086000 C 08/14/15 86.0 4.75 6.10
ESRX 150814C00086500 C 08/14/15 86.5 4.45 5.70
ESRX 150814C00087000 C 08/14/15 87.0 4.15 4.80
ESRX 150814C00087500 C 08/14/15 87.5 3.85 4.70
ESRX 150814C00088000 C 08/14/15 88.0 3.60 4.70
ESRX 150814C00088500 C 08/14/15 88.5 3.30 4.35
ESRX 150814C00089000 C 08/14/15 89.0 3.15 3.45
ESRX 150814C00089500 C 08/14/15 89.5 2.85 3.20
ESRX 150814C00090000 C 08/14/15 90.0 2.60 2.99
ESRX 150814C00090500 C 08/14/15 90.5 2.37 2.84
ESRX 150814C00091000 C 08/14/15 91.0 2.18 2.98
ESRX 150814C00091500 C 08/14/15 91.5 1.97 2.79
ESRX 150814C00092000 C 08/14/15 92.0 1.79 2.53
ESRX 150814C00092500 C 08/14/15 92.5 1.63 2.29
ESRX 150814C00093000 C 08/14/15 93.0 1.48 2.08
ESRX 150814C00093500 C 08/14/15 93.5 1.33 2.12
ESRX 150814C00094000 C 08/14/15 94.0 1.22 1.86
ESRX 150814C00094500 C 08/14/15 94.5 1.09 1.66
ESRX 150814C00095000 C 08/14/15 95.0 0.98 1.55
ESRX 150814C00095500 C 08/14/15 95.5 0.75 1.52
ESRX 150814C00096000 C 08/14/15 96.0 0.80 1.31
ESRX 150814C00096500 C 08/14/15 96.5 0.68 1.31
ESRX 150814C00097000 C 08/14/15 97.0 0.62 1.13
ESRX 150814C00098000 C 08/14/15 98.0 0.52 1.01
ESRX 150814C00100000 C 08/14/15 100.0 0.32 0.67
ESRX 150814P00080000 P 08/14/15 80.0 0.37 0.78
ESRX 150814P00081000 P 08/14/15 81.0 0.44 0.90
ESRX 150814P00081500 P 08/14/15 81.5 0.44 0.96
ESRX 150814P00082000 P 08/14/15 82.0 0.57 1.02
ESRX 150814P00082500 P 08/14/15 82.5 0.64 1.11
ESRX 150814P00083000 P 08/14/15 83.0 0.73 1.16
ESRX 150814P00083500 P 08/14/15 83.5 0.79 1.31
ESRX 150814P00084000 P 08/14/15 84.0 0.87 1.34
ESRX 150814P00084500 P 08/14/15 84.5 0.97 1.52
ESRX 150814P00085000 P 08/14/15 85.0 1.06 1.59
ESRX 150814P00085500 P 08/14/15 85.5 1.20 1.76
ESRX 150814P00086000 P 08/14/15 86.0 1.29 1.92
ESRX 150814P00086500 P 08/14/15 86.5 1.42 2.09
ESRX 150814P00087000 P 08/14/15 87.0 1.88 2.24
ESRX 150814P00087500 P 08/14/15 87.5 1.78 2.48
ESRX 150814P00088000 P 08/14/15 88.0 2.01 2.69
ESRX 150814P00088500 P 08/14/15 88.5 2.20 2.90
ESRX 150814P00089000 P 08/14/15 89.0 2.46 3.15
ESRX 150814P00089500 P 08/14/15 89.5 2.74 3.40
ESRX 150814P00090000 P 08/14/15 90.0 2.98 3.70
ESRX 150814P00090500 P 08/14/15 90.5 3.45 3.90
ESRX 150814P00091000 P 08/14/15 91.0 3.65 4.25
ESRX 150814P00091500 P 08/14/15 91.5 3.75 4.60
ESRX 150814P00092000 P 08/14/15 92.0 4.00 4.90
ESRX 150814P00092500 P 08/14/15 92.5 4.45 5.20
ESRX 150814P00093000 P 08/14/15 93.0 4.85 5.60
ESRX 150814P00093500 P 08/14/15 93.5 5.10 5.90
ESRX 150814P00094000 P 08/14/15 94.0 5.10 6.30
ESRX 150814P00094500 P 08/14/15 94.5 5.40 6.70
ESRX 150814P00095000 P 08/14/15 95.0 5.60 7.10
ESRX 150814P00095500 P 08/14/15 95.5 5.85 7.45
ESRX 150814P00096000 P 08/14/15 96.0 6.40 7.85
ESRX 150814P00096500 P 08/14/15 96.5 6.80 8.40
ESRX 150814P00097000 P 08/14/15 97.0 7.20 8.75
ESRX 150814P00098000 P 08/14/15 98.0 8.05 9.75
ESRX 150814P00100000 P 08/14/15 100.0 10.05 11.75
ESRX 150821C00050000 C 08/21/15 50.0 37.90 41.15
ESRX 150821C00055000 C 08/21/15 55.0 32.85 36.15
ESRX 150821C00060000 C 08/21/15 60.0 27.70 31.10
ESRX 150821C00065000 C 08/21/15 65.0 22.95 26.25
ESRX 150821C00070000 C 08/21/15 70.0 18.55 21.30
ESRX 150821C00072500 C 08/21/15 72.5 15.55 18.85
ESRX 150821C00075000 C 08/21/15 75.0 13.65 15.95
ESRX 150821C00077500 C 08/21/15 77.5 11.30 13.55
ESRX 150821C00080000 C 08/21/15 80.0 9.75 10.35
ESRX 150821C00082500 C 08/21/15 82.5 7.65 8.25
ESRX 150821C00085000 C 08/21/15 85.0 5.80 6.05
ESRX 150821C00087500 C 08/21/15 87.5 4.15 4.45
ESRX 150821C00090000 C 08/21/15 90.0 2.87 2.96
ESRX 150821C00092500 C 08/21/15 92.5 1.90 2.05
ESRX 150821C00095000 C 08/21/15 95.0 1.18 1.31
ESRX 150821C00097500 C 08/21/15 97.5 0.71 0.80
ESRX 150821C00100000 C 08/21/15 100.0 0.43 0.51
ESRX 150821C00105000 C 08/21/15 105.0 0.17 0.24
ESRX 150821P00050000 P 08/21/15 50.0 0.00 0.05
ESRX 150821P00055000 P 08/21/15 55.0 0.00 0.06
ESRX 150821P00060000 P 08/21/15 60.0 0.01 0.07
ESRX 150821P00065000 P 08/21/15 65.0 0.05 0.09
ESRX 150821P00070000 P 08/21/15 70.0 0.09 0.15
ESRX 150821P00072500 P 08/21/15 72.5 0.15 0.21
ESRX 150821P00075000 P 08/21/15 75.0 0.24 0.30
ESRX 150821P00077500 P 08/21/15 77.5 0.36 0.46
ESRX 150821P00080000 P 08/21/15 80.0 0.59 0.65
ESRX 150821P00082500 P 08/21/15 82.5 0.95 1.01
ESRX 150821P00085000 P 08/21/15 85.0 1.54 1.60
ESRX 150821P00087500 P 08/21/15 87.5 2.39 2.47
ESRX 150821P00090000 P 08/21/15 90.0 3.55 3.70
ESRX 150821P00092500 P 08/21/15 92.5 5.05 5.20
ESRX 150821P00095000 P 08/21/15 95.0 6.80 7.00
ESRX 150821P00097500 P 08/21/15 97.5 8.70 9.20
ESRX 150821P00100000 P 08/21/15 100.0 10.85 11.40
ESRX 150821P00105000 P 08/21/15 105.0 13.90 16.85
ESRX 150918C00070000 C 09/18/15 70.0 18.70 21.35
ESRX 150918C00075000 C 09/18/15 75.0 14.60 16.20
ESRX 150918C00080000 C 09/18/15 80.0 10.15 10.80
ESRX 150918C00082500 C 09/18/15 82.5 8.15 8.80
ESRX 150918C00085000 C 09/18/15 85.0 6.45 6.65
ESRX 150918C00087500 C 09/18/15 87.5 4.85 5.05
ESRX 150918C00090000 C 09/18/15 90.0 3.50 3.65
ESRX 150918C00092500 C 09/18/15 92.5 2.46 2.59
ESRX 150918C00095000 C 09/18/15 95.0 1.71 1.80
ESRX 150918C00097500 C 09/18/15 97.5 1.15 1.24
ESRX 150918C00100000 C 09/18/15 100.0 0.76 0.84
ESRX 150918C00105000 C 09/18/15 105.0 0.32 0.38
ESRX 150918P00070000 P 09/18/15 70.0 0.20 0.29
ESRX 150918P00075000 P 09/18/15 75.0 0.45 0.52
ESRX 150918P00080000 P 09/18/15 80.0 0.96 1.05
ESRX 150918P00082500 P 09/18/15 82.5 1.40 1.52
ESRX 150918P00085000 P 09/18/15 85.0 2.04 2.19
ESRX 150918P00087500 P 09/18/15 87.5 2.94 3.10
ESRX 150918P00090000 P 09/18/15 90.0 4.10 4.25
ESRX 150918P00092500 P 09/18/15 92.5 5.55 5.75
ESRX 150918P00095000 P 09/18/15 95.0 7.25 7.50
ESRX 150918P00097500 P 09/18/15 97.5 9.05 9.55
ESRX 150918P00100000 P 09/18/15 100.0 11.15 11.65
ESRX 150918P00105000 P 09/18/15 105.0 14.75 16.50
ESRX 151120C00042500 C 11/20/15 42.5 45.20 49.10
ESRX 151120C00045000 C 11/20/15 45.0 42.65 46.65
ESRX 151120C00047500 C 11/20/15 47.5 40.20 44.15
ESRX 151120C00050000 C 11/20/15 50.0 37.75 41.30
ESRX 151120C00055000 C 11/20/15 55.0 32.80 36.70
ESRX 151120C00060000 C 11/20/15 60.0 27.95 31.90
ESRX 151120C00065000 C 11/20/15 65.0 23.05 27.00
ESRX 151120C00070000 C 11/20/15 70.0 19.20 21.35
ESRX 151120C00075000 C 11/20/15 75.0 15.25 16.05
ESRX 151120C00077500 C 11/20/15 77.5 13.20 13.95
ESRX 151120C00080000 C 11/20/15 80.0 11.15 11.95
ESRX 151120C00082500 C 11/20/15 82.5 9.35 10.10
ESRX 151120C00085000 C 11/20/15 85.0 7.70 8.00
ESRX 151120C00087500 C 11/20/15 87.5 6.20 6.50
ESRX 151120C00090000 C 11/20/15 90.0 4.95 5.15
ESRX 151120C00092500 C 11/20/15 92.5 3.80 4.05
ESRX 151120C00095000 C 11/20/15 95.0 2.94 3.10
ESRX 151120C00097500 C 11/20/15 97.5 2.20 2.36
ESRX 151120C00100000 C 11/20/15 100.0 1.61 1.78
ESRX 151120C00105000 C 11/20/15 105.0 0.83 1.00
ESRX 151120C00110000 C 11/20/15 110.0 0.46 0.57
ESRX 151120C00115000 C 11/20/15 115.0 0.25 0.35
ESRX 151120C00120000 C 11/20/15 120.0 0.15 0.23
ESRX 151120C00125000 C 11/20/15 125.0 0.08 0.16
ESRX 151120P00042500 P 11/20/15 42.5 0.00 0.08
ESRX 151120P00045000 P 11/20/15 45.0 0.01 0.09
ESRX 151120P00047500 P 11/20/15 47.5 0.02 0.11
ESRX 151120P00050000 P 11/20/15 50.0 0.04 0.13
ESRX 151120P00055000 P 11/20/15 55.0 0.10 0.20
ESRX 151120P00060000 P 11/20/15 60.0 0.19 0.30
ESRX 151120P00065000 P 11/20/15 65.0 0.34 0.45
ESRX 151120P00070000 P 11/20/15 70.0 0.57 0.69
ESRX 151120P00075000 P 11/20/15 75.0 1.04 1.15
ESRX 151120P00077500 P 11/20/15 77.5 1.41 1.51
ESRX 151120P00080000 P 11/20/15 80.0 1.89 2.00
ESRX 151120P00082500 P 11/20/15 82.5 2.50 2.62
ESRX 151120P00085000 P 11/20/15 85.0 3.25 3.45
ESRX 151120P00087500 P 11/20/15 87.5 4.25 4.45
ESRX 151120P00090000 P 11/20/15 90.0 5.45 5.65
ESRX 151120P00092500 P 11/20/15 92.5 6.80 7.05
ESRX 151120P00095000 P 11/20/15 95.0 8.40 8.65
ESRX 151120P00097500 P 11/20/15 97.5 10.15 10.45
ESRX 151120P00100000 P 11/20/15 100.0 12.00 12.50
ESRX 151120P00105000 P 11/20/15 105.0 16.15 16.75
ESRX 151120P00110000 P 11/20/15 110.0 19.85 22.05
ESRX 151120P00115000 P 11/20/15 115.0 24.15 26.25
ESRX 151120P00120000 P 11/20/15 120.0 28.55 32.40
ESRX 151120P00125000 P 11/20/15 125.0 33.70 37.35
ESRX 160115C00035000 C 01/15/16 35.0 52.90 56.60
ESRX 160115C00037500 C 01/15/16 37.5 51.05 53.80
ESRX 160115C00040000 C 01/15/16 40.0 48.35 51.65
ESRX 160115C00042500 C 01/15/16 42.5 46.10 48.85
ESRX 160115C00045000 C 01/15/16 45.0 43.65 46.40
ESRX 160115C00047500 C 01/15/16 47.5 40.90 44.25
ESRX 160115C00050000 C 01/15/16 50.0 38.75 41.50
ESRX 160115C00055000 C 01/15/16 55.0 33.85 36.60
ESRX 160115C00057500 C 01/15/16 57.5 30.80 34.15
ESRX 160115C00060000 C 01/15/16 60.0 28.40 31.75
ESRX 160115C00062500 C 01/15/16 62.5 25.95 29.35
ESRX 160115C00065000 C 01/15/16 65.0 24.80 26.65
ESRX 160115C00067500 C 01/15/16 67.5 22.45 24.35
ESRX 160115C00070000 C 01/15/16 70.0 20.15 22.05
ESRX 160115C00072500 C 01/15/16 72.5 18.05 18.85
ESRX 160115C00075000 C 01/15/16 75.0 15.90 16.75
ESRX 160115C00077500 C 01/15/16 77.5 13.85 14.70
ESRX 160115C00080000 C 01/15/16 80.0 12.05 12.80
ESRX 160115C00082500 C 01/15/16 82.5 10.15 10.95
ESRX 160115C00085000 C 01/15/16 85.0 8.55 8.80
ESRX 160115C00087500 C 01/15/16 87.5 7.05 7.30
ESRX 160115C00090000 C 01/15/16 90.0 5.80 5.95
ESRX 160115C00092500 C 01/15/16 92.5 4.60 4.80
ESRX 160115C00095000 C 01/15/16 95.0 3.65 3.85
ESRX 160115C00097500 C 01/15/16 97.5 2.84 3.05
ESRX 160115C00100000 C 01/15/16 100.0 2.15 2.36
ESRX 160115C00105000 C 01/15/16 105.0 1.32 1.42
ESRX 160115C00110000 C 01/15/16 110.0 0.75 0.85
ESRX 160115C00115000 C 01/15/16 115.0 0.45 0.53
ESRX 160115C00120000 C 01/15/16 120.0 0.26 0.35
ESRX 160115C00125000 C 01/15/16 125.0 0.12 0.25
ESRX 160115P00035000 P 01/15/16 35.0 0.01 0.09
ESRX 160115P00037500 P 01/15/16 37.5 0.01 0.09
ESRX 160115P00040000 P 01/15/16 40.0 0.02 0.11
ESRX 160115P00042500 P 01/15/16 42.5 0.05 0.14
ESRX 160115P00045000 P 01/15/16 45.0 0.08 0.16
ESRX 160115P00047500 P 01/15/16 47.5 0.11 0.20
ESRX 160115P00050000 P 01/15/16 50.0 0.15 0.25
ESRX 160115P00055000 P 01/15/16 55.0 0.22 0.37
ESRX 160115P00057500 P 01/15/16 57.5 0.27 0.44
ESRX 160115P00060000 P 01/15/16 60.0 0.37 0.53
ESRX 160115P00062500 P 01/15/16 62.5 0.47 0.63
ESRX 160115P00065000 P 01/15/16 65.0 0.61 0.75
ESRX 160115P00067500 P 01/15/16 67.5 0.76 0.91
ESRX 160115P00070000 P 01/15/16 70.0 0.96 1.10
ESRX 160115P00072500 P 01/15/16 72.5 1.21 1.35
ESRX 160115P00075000 P 01/15/16 75.0 1.55 1.68
ESRX 160115P00077500 P 01/15/16 77.5 1.98 2.09
ESRX 160115P00080000 P 01/15/16 80.0 2.52 2.65
ESRX 160115P00082500 P 01/15/16 82.5 3.15 3.35
ESRX 160115P00085000 P 01/15/16 85.0 4.00 4.15
ESRX 160115P00087500 P 01/15/16 87.5 5.00 5.20
ESRX 160115P00090000 P 01/15/16 90.0 6.15 6.35
ESRX 160115P00092500 P 01/15/16 92.5 7.50 7.70
ESRX 160115P00095000 P 01/15/16 95.0 9.05 9.25
ESRX 160115P00097500 P 01/15/16 97.5 10.75 11.00
ESRX 160115P00100000 P 01/15/16 100.0 12.55 12.85
ESRX 160115P00105000 P 01/15/16 105.0 16.40 17.10
ESRX 160115P00110000 P 01/15/16 110.0 20.05 21.55
ESRX 160115P00115000 P 01/15/16 115.0 24.55 26.35
ESRX 160115P00120000 P 01/15/16 120.0 28.65 32.55
ESRX 160115P00125000 P 01/15/16 125.0 33.70 37.30
ESRX 160219C00045000 C 02/19/16 45.0 43.60 46.90
ESRX 160219C00047500 C 02/19/16 47.5 41.10 44.50
ESRX 160219C00050000 C 02/19/16 50.0 38.70 42.10
ESRX 160219C00055000 C 02/19/16 55.0 33.80 37.25
ESRX 160219C00060000 C 02/19/16 60.0 28.75 32.40
ESRX 160219C00065000 C 02/19/16 65.0 25.05 26.90
ESRX 160219C00070000 C 02/19/16 70.0 20.50 22.30
ESRX 160219C00075000 C 02/19/16 75.0 16.30 17.25
ESRX 160219C00080000 C 02/19/16 80.0 12.45 13.40
ESRX 160219C00082500 C 02/19/16 82.5 10.80 11.05
ESRX 160219C00085000 C 02/19/16 85.0 9.15 9.45
ESRX 160219C00087500 C 02/19/16 87.5 7.70 7.95
ESRX 160219C00090000 C 02/19/16 90.0 6.40 6.65
ESRX 160219C00092500 C 02/19/16 92.5 5.25 5.45
ESRX 160219C00095000 C 02/19/16 95.0 4.25 4.45
ESRX 160219C00097500 C 02/19/16 97.5 3.40 3.60
ESRX 160219C00100000 C 02/19/16 100.0 2.73 2.91
ESRX 160219C00105000 C 02/19/16 105.0 1.70 1.85
ESRX 160219C00110000 C 02/19/16 110.0 1.03 1.17
ESRX 160219C00115000 C 02/19/16 115.0 0.61 0.76
ESRX 160219C00120000 C 02/19/16 120.0 0.36 0.51
ESRX 160219C00125000 C 02/19/16 125.0 0.21 0.36
ESRX 160219C00130000 C 02/19/16 130.0 0.12 0.26
ESRX 160219P00045000 P 02/19/16 45.0 0.10 0.23
ESRX 160219P00047500 P 02/19/16 47.5 0.15 0.28
ESRX 160219P00050000 P 02/19/16 50.0 0.20 0.33
ESRX 160219P00055000 P 02/19/16 55.0 0.29 0.47
ESRX 160219P00060000 P 02/19/16 60.0 0.47 0.60
ESRX 160219P00065000 P 02/19/16 65.0 0.75 0.94
ESRX 160219P00070000 P 02/19/16 70.0 1.18 1.37
ESRX 160219P00075000 P 02/19/16 75.0 1.89 2.05
ESRX 160219P00080000 P 02/19/16 80.0 2.98 3.15
ESRX 160219P00082500 P 02/19/16 82.5 3.65 3.85
ESRX 160219P00085000 P 02/19/16 85.0 4.55 4.75
ESRX 160219P00087500 P 02/19/16 87.5 5.55 5.75
ESRX 160219P00090000 P 02/19/16 90.0 6.70 6.95
ESRX 160219P00092500 P 02/19/16 92.5 8.05 8.30
ESRX 160219P00095000 P 02/19/16 95.0 9.55 9.80
ESRX 160219P00097500 P 02/19/16 97.5 11.20 11.50
ESRX 160219P00100000 P 02/19/16 100.0 13.00 13.30
ESRX 160219P00105000 P 02/19/16 105.0 16.65 17.45
ESRX 160219P00110000 P 02/19/16 110.0 21.15 21.75
ESRX 160219P00115000 P 02/19/16 115.0 24.65 26.55
ESRX 160219P00120000 P 02/19/16 120.0 29.45 31.35
ESRX 160219P00125000 P 02/19/16 125.0 33.45 37.40
ESRX 160219P00130000 P 02/19/16 130.0 38.40 42.80
ESRX 170120C00037500 C 01/20/17 37.5 50.50 55.15
ESRX 170120C00040000 C 01/20/17 40.0 48.25 52.75
ESRX 170120C00042500 C 01/20/17 42.5 45.70 50.40
ESRX 170120C00045000 C 01/20/17 45.0 43.50 48.05
ESRX 170120C00047500 C 01/20/17 47.5 41.10 45.70
ESRX 170120C00050000 C 01/20/17 50.0 38.85 43.40
ESRX 170120C00055000 C 01/20/17 55.0 35.00 38.95
ESRX 170120C00060000 C 01/20/17 60.0 30.50 34.55
ESRX 170120C00062500 C 01/20/17 62.5 28.80 32.20
ESRX 170120C00065000 C 01/20/17 65.0 26.55 29.85
ESRX 170120C00067500 C 01/20/17 67.5 24.50 27.95
ESRX 170120C00070000 C 01/20/17 70.0 22.65 25.85
ESRX 170120C00072500 C 01/20/17 72.5 20.60 23.95
ESRX 170120C00075000 C 01/20/17 75.0 19.05 22.05
ESRX 170120C00077500 C 01/20/17 77.5 17.25 20.25
ESRX 170120C00080000 C 01/20/17 80.0 15.65 17.50
ESRX 170120C00082500 C 01/20/17 82.5 15.00 15.25
ESRX 170120C00085000 C 01/20/17 85.0 13.35 13.75
ESRX 170120C00087500 C 01/20/17 87.5 11.90 12.35
ESRX 170120C00090000 C 01/20/17 90.0 10.70 11.10
ESRX 170120C00092500 C 01/20/17 92.5 9.35 9.85
ESRX 170120C00095000 C 01/20/17 95.0 8.40 8.75
ESRX 170120C00097500 C 01/20/17 97.5 7.45 7.80
ESRX 170120C00100000 C 01/20/17 100.0 6.50 6.90
ESRX 170120C00105000 C 01/20/17 105.0 5.00 5.35
ESRX 170120C00110000 C 01/20/17 110.0 3.80 4.10
ESRX 170120C00115000 C 01/20/17 115.0 2.62 3.15
ESRX 170120C00120000 C 01/20/17 120.0 1.91 2.38
ESRX 170120C00125000 C 01/20/17 125.0 1.39 1.82
ESRX 170120C00130000 C 01/20/17 130.0 1.12 1.40
ESRX 170120C00135000 C 01/20/17 135.0 0.80 1.09
ESRX 170120P00037500 P 01/20/17 37.5 0.29 0.46
ESRX 170120P00040000 P 01/20/17 40.0 0.37 0.55
ESRX 170120P00042500 P 01/20/17 42.5 0.45 0.65
ESRX 170120P00045000 P 01/20/17 45.0 0.54 0.86
ESRX 170120P00047500 P 01/20/17 47.5 0.66 1.00
ESRX 170120P00050000 P 01/20/17 50.0 0.80 1.11
ESRX 170120P00055000 P 01/20/17 55.0 1.15 1.53
ESRX 170120P00060000 P 01/20/17 60.0 1.65 2.03
ESRX 170120P00062500 P 01/20/17 62.5 1.95 2.31
ESRX 170120P00065000 P 01/20/17 65.0 2.33 2.68
ESRX 170120P00067500 P 01/20/17 67.5 2.75 3.15
ESRX 170120P00070000 P 01/20/17 70.0 3.20 4.40
ESRX 170120P00072500 P 01/20/17 72.5 3.80 5.75
ESRX 170120P00075000 P 01/20/17 75.0 4.45 5.70
ESRX 170120P00077500 P 01/20/17 77.5 5.15 6.50
ESRX 170120P00080000 P 01/20/17 80.0 5.95 7.75
ESRX 170120P00082500 P 01/20/17 82.5 6.85 8.15
ESRX 170120P00085000 P 01/20/17 85.0 7.80 8.15
ESRX 170120P00087500 P 01/20/17 87.5 8.90 9.25
ESRX 170120P00090000 P 01/20/17 90.0 10.10 10.40
ESRX 170120P00092500 P 01/20/17 92.5 11.40 11.75
ESRX 170120P00095000 P 01/20/17 95.0 12.80 13.20
ESRX 170120P00097500 P 01/20/17 97.5 14.30 14.70
ESRX 170120P00100000 P 01/20/17 100.0 15.90 16.30
ESRX 170120P00105000 P 01/20/17 105.0 19.40 19.85
ESRX 170120P00110000 P 01/20/17 110.0 23.20 25.45
ESRX 170120P00115000 P 01/20/17 115.0 26.15 28.40
ESRX 170120P00120000 P 01/20/17 120.0 30.70 32.55
ESRX 170120P00125000 P 01/20/17 125.0 34.05 37.90
ESRX 170120P00130000 P 01/20/17 130.0 38.80 43.45
ESRX 170120P00135000 P 01/20/17 135.0 43.50 48.25

OPRA data is delayed 15 minutes.