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 (2017-03-17)Premium Content


As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170428C00050000 C 04/28/17 50.0 14.40 18.70
ESRX 170428C00055000 C 04/28/17 55.0 10.15 13.15
ESRX 170428C00057000 C 04/28/17 57.0 8.50 10.70
ESRX 170428C00057500 C 04/28/17 57.5 7.85 10.65
ESRX 170428C00058000 C 04/28/17 58.0 6.30 10.15
ESRX 170428C00058500 C 04/28/17 58.5 6.75 9.35
ESRX 170428C00059000 C 04/28/17 59.0 6.45 8.65
ESRX 170428C00059500 C 04/28/17 59.5 5.25 8.70
ESRX 170428C00060000 C 04/28/17 60.0 5.30 8.25
ESRX 170428C00060500 C 04/28/17 60.5 4.30 8.40
ESRX 170428C00061000 C 04/28/17 61.0 4.85 7.25
ESRX 170428C00061500 C 04/28/17 61.5 3.95 6.90
ESRX 170428C00062000 C 04/28/17 62.0 3.75 5.20
ESRX 170428C00062500 C 04/28/17 62.5 3.80 4.70
ESRX 170428C00063000 C 04/28/17 63.0 3.15 4.65
ESRX 170428C00063500 C 04/28/17 63.5 3.20 4.45
ESRX 170428C00064000 C 04/28/17 64.0 1.91 3.60
ESRX 170428C00064500 C 04/28/17 64.5 2.51 2.82
ESRX 170428C00065000 C 04/28/17 65.0 2.08 3.05
ESRX 170428C00065500 C 04/28/17 65.5 0.93 2.29
ESRX 170428C00066000 C 04/28/17 66.0 0.74 2.17
ESRX 170428C00066500 C 04/28/17 66.5 0.50 2.21
ESRX 170428C00067000 C 04/28/17 67.0 0.28 1.23
ESRX 170428C00067500 C 04/28/17 67.5 0.11 1.60
ESRX 170428C00068000 C 04/28/17 68.0 0.54 0.69
ESRX 170428C00068500 C 04/28/17 68.5 0.17 1.25
ESRX 170428C00069000 C 04/28/17 69.0 0.32 0.45
ESRX 170428C00069500 C 04/28/17 69.5 0.21 0.65
ESRX 170428C00070000 C 04/28/17 70.0 0.14 0.20
ESRX 170428C00070500 C 04/28/17 70.5 0.10 0.76
ESRX 170428C00071000 C 04/28/17 71.0 0.00 0.65
ESRX 170428C00071500 C 04/28/17 71.5 0.04 0.63
ESRX 170428C00072000 C 04/28/17 72.0 0.00 0.60
ESRX 170428C00072500 C 04/28/17 72.5 0.01 0.57
ESRX 170428C00073000 C 04/28/17 73.0 0.00 0.56
ESRX 170428C00073500 C 04/28/17 73.5 0.00 1.61
ESRX 170428C00074000 C 04/28/17 74.0 0.00 1.58
ESRX 170428C00074500 C 04/28/17 74.5 0.00 1.60
ESRX 170428C00075000 C 04/28/17 75.0 0.00 1.60
ESRX 170428C00075500 C 04/28/17 75.5 0.00 1.60
ESRX 170428C00076000 C 04/28/17 76.0 0.00 0.55
ESRX 170428C00076500 C 04/28/17 76.5 0.00 1.60
ESRX 170428C00077000 C 04/28/17 77.0 0.00 1.60
ESRX 170428C00078000 C 04/28/17 78.0 0.00 0.80
ESRX 170428C00078500 C 04/28/17 78.5 0.00 1.32
ESRX 170428C00079000 C 04/28/17 79.0 0.00 1.32
ESRX 170428C00080000 C 04/28/17 80.0 0.00 1.65
ESRX 170428C00081000 C 04/28/17 81.0 0.00 1.64
ESRX 170428C00082000 C 04/28/17 82.0 0.00 1.65
ESRX 170428C00082500 C 04/28/17 82.5 0.00 1.64
ESRX 170428C00085000 C 04/28/17 85.0 0.00 1.63
ESRX 170428P00050000 P 04/28/17 50.0 0.00 0.03
ESRX 170428P00055000 P 04/28/17 55.0 0.00 0.05
ESRX 170428P00057000 P 04/28/17 57.0 0.02 0.08
ESRX 170428P00057500 P 04/28/17 57.5 0.00 0.12
ESRX 170428P00058000 P 04/28/17 58.0 0.00 1.12
ESRX 170428P00058500 P 04/28/17 58.5 0.05 0.30
ESRX 170428P00059000 P 04/28/17 59.0 0.06 0.33
ESRX 170428P00059500 P 04/28/17 59.5 0.08 1.66
ESRX 170428P00060000 P 04/28/17 60.0 0.12 0.50
ESRX 170428P00060500 P 04/28/17 60.5 0.13 0.40
ESRX 170428P00061000 P 04/28/17 61.0 0.02 0.44
ESRX 170428P00061500 P 04/28/17 61.5 0.18 0.48
ESRX 170428P00062000 P 04/28/17 62.0 0.22 0.50
ESRX 170428P00062500 P 04/28/17 62.5 0.26 0.46
ESRX 170428P00063000 P 04/28/17 63.0 0.13 0.42
ESRX 170428P00063500 P 04/28/17 63.5 0.39 0.56
ESRX 170428P00064000 P 04/28/17 64.0 0.48 0.74
ESRX 170428P00064500 P 04/28/17 64.5 0.59 1.02
ESRX 170428P00065000 P 04/28/17 65.0 0.75 1.11
ESRX 170428P00065500 P 04/28/17 65.5 0.23 1.14
ESRX 170428P00066000 P 04/28/17 66.0 0.35 2.33
ESRX 170428P00066500 P 04/28/17 66.5 0.55 2.49
ESRX 170428P00067000 P 04/28/17 67.0 0.65 2.19
ESRX 170428P00067500 P 04/28/17 67.5 0.99 2.41
ESRX 170428P00068000 P 04/28/17 68.0 2.12 2.34
ESRX 170428P00068500 P 04/28/17 68.5 2.03 4.15
ESRX 170428P00069000 P 04/28/17 69.0 2.65 3.10
ESRX 170428P00069500 P 04/28/17 69.5 3.20 3.50
ESRX 170428P00070000 P 04/28/17 70.0 3.15 4.05
ESRX 170428P00070500 P 04/28/17 70.5 2.83 6.40
ESRX 170428P00071000 P 04/28/17 71.0 4.05 6.60
ESRX 170428P00071500 P 04/28/17 71.5 3.80 7.30
ESRX 170428P00072000 P 04/28/17 72.0 4.80 7.30
ESRX 170428P00072500 P 04/28/17 72.5 4.55 8.10
ESRX 170428P00073000 P 04/28/17 73.0 5.75 8.70
ESRX 170428P00073500 P 04/28/17 73.5 5.60 8.85
ESRX 170428P00074000 P 04/28/17 74.0 6.75 9.00
ESRX 170428P00074500 P 04/28/17 74.5 6.85 9.60
ESRX 170428P00075000 P 04/28/17 75.0 7.20 10.55
ESRX 170428P00075500 P 04/28/17 75.5 7.60 11.15
ESRX 170428P00076000 P 04/28/17 76.0 7.40 11.85
ESRX 170428P00076500 P 04/28/17 76.5 7.85 12.35
ESRX 170428P00077000 P 04/28/17 77.0 8.35 12.90
ESRX 170428P00078000 P 04/28/17 78.0 9.25 13.90
ESRX 170428P00078500 P 04/28/17 78.5 9.95 14.40
ESRX 170428P00079000 P 04/28/17 79.0 10.60 15.00
ESRX 170428P00080000 P 04/28/17 80.0 11.60 15.90
ESRX 170428P00081000 P 04/28/17 81.0 12.40 16.80
ESRX 170428P00082000 P 04/28/17 82.0 13.45 17.80
ESRX 170428P00082500 P 04/28/17 82.5 13.95 18.30
ESRX 170428P00085000 P 04/28/17 85.0 16.40 20.85
ESRX 170505C00045000 C 05/05/17 45.0 19.10 23.65
ESRX 170505C00050000 C 05/05/17 50.0 14.10 18.55
ESRX 170505C00052500 C 05/05/17 52.5 11.65 16.25
ESRX 170505C00055000 C 05/05/17 55.0 9.80 13.40
ESRX 170505C00055500 C 05/05/17 55.5 8.70 13.05
ESRX 170505C00056000 C 05/05/17 56.0 8.15 12.75
ESRX 170505C00056500 C 05/05/17 56.5 8.35 11.55
ESRX 170505C00057000 C 05/05/17 57.0 7.55 11.20
ESRX 170505C00057500 C 05/05/17 57.5 7.50 10.90
ESRX 170505C00058000 C 05/05/17 58.0 6.90 10.95
ESRX 170505C00058500 C 05/05/17 58.5 6.75 10.40
ESRX 170505C00059000 C 05/05/17 59.0 5.60 9.10
ESRX 170505C00059500 C 05/05/17 59.5 5.85 8.95
ESRX 170505C00060000 C 05/05/17 60.0 5.65 7.35
ESRX 170505C00060500 C 05/05/17 60.5 5.45 7.50
ESRX 170505C00061000 C 05/05/17 61.0 4.55 7.50
ESRX 170505C00061500 C 05/05/17 61.5 4.70 5.60
ESRX 170505C00062000 C 05/05/17 62.0 4.30 5.10
ESRX 170505C00062500 C 05/05/17 62.5 4.30 4.70
ESRX 170505C00063000 C 05/05/17 63.0 3.45 4.55
ESRX 170505C00063500 C 05/05/17 63.5 2.92 3.80
ESRX 170505C00064000 C 05/05/17 64.0 2.93 3.85
ESRX 170505C00064500 C 05/05/17 64.5 2.15 3.90
ESRX 170505C00065000 C 05/05/17 65.0 1.89 2.58
ESRX 170505C00065500 C 05/05/17 65.5 1.35 2.23
ESRX 170505C00066000 C 05/05/17 66.0 0.88 2.33
ESRX 170505C00066500 C 05/05/17 66.5 0.67 1.85
ESRX 170505C00067000 C 05/05/17 67.0 0.46 1.41
ESRX 170505C00067500 C 05/05/17 67.5 0.27 1.64
ESRX 170505C00068000 C 05/05/17 68.0 0.09 0.99
ESRX 170505C00068500 C 05/05/17 68.5 0.54 0.83
ESRX 170505C00069000 C 05/05/17 69.0 0.40 0.68
ESRX 170505C00069500 C 05/05/17 69.5 0.00 0.57
ESRX 170505C00070000 C 05/05/17 70.0 0.06 0.43
ESRX 170505C00070500 C 05/05/17 70.5 0.00 0.40
ESRX 170505C00071000 C 05/05/17 71.0 0.13 0.28
ESRX 170505C00071500 C 05/05/17 71.5 0.09 0.64
ESRX 170505C00072000 C 05/05/17 72.0 0.06 0.20
ESRX 170505C00072500 C 05/05/17 72.5 0.01 0.55
ESRX 170505C00073000 C 05/05/17 73.0 0.02 0.13
ESRX 170505C00073500 C 05/05/17 73.5 0.02 0.52
ESRX 170505C00074000 C 05/05/17 74.0 0.00 0.51
ESRX 170505C00074500 C 05/05/17 74.5 0.00 0.93
ESRX 170505C00075000 C 05/05/17 75.0 0.00 0.93
ESRX 170505C00075500 C 05/05/17 75.5 0.00 0.46
ESRX 170505C00076000 C 05/05/17 76.0 0.00 0.43
ESRX 170505C00076500 C 05/05/17 76.5 0.00 0.74
ESRX 170505C00077000 C 05/05/17 77.0 0.00 0.42
ESRX 170505C00077500 C 05/05/17 77.5 0.00 0.45
ESRX 170505C00078500 C 05/05/17 78.5 0.00 0.46
ESRX 170505C00079000 C 05/05/17 79.0 0.00 0.48
ESRX 170505C00080000 C 05/05/17 80.0 0.00 0.48
ESRX 170505C00082500 C 05/05/17 82.5 0.00 0.43
ESRX 170505P00045000 P 05/05/17 45.0 0.00 2.03
ESRX 170505P00050000 P 05/05/17 50.0 0.00 0.44
ESRX 170505P00052500 P 05/05/17 52.5 0.00 0.99
ESRX 170505P00055000 P 05/05/17 55.0 0.01 1.19
ESRX 170505P00055500 P 05/05/17 55.5 0.00 0.15
ESRX 170505P00056000 P 05/05/17 56.0 0.00 0.17
ESRX 170505P00056500 P 05/05/17 56.5 0.00 0.19
ESRX 170505P00057000 P 05/05/17 57.0 0.05 0.22
ESRX 170505P00057500 P 05/05/17 57.5 0.00 0.24
ESRX 170505P00058000 P 05/05/17 58.0 0.06 0.27
ESRX 170505P00058500 P 05/05/17 58.5 0.05 0.32
ESRX 170505P00059000 P 05/05/17 59.0 0.00 0.30
ESRX 170505P00059500 P 05/05/17 59.5 0.00 0.48
ESRX 170505P00060000 P 05/05/17 60.0 0.16 0.40
ESRX 170505P00060500 P 05/05/17 60.5 0.18 0.38
ESRX 170505P00061000 P 05/05/17 61.0 0.02 0.66
ESRX 170505P00061500 P 05/05/17 61.5 0.18 0.48
ESRX 170505P00062000 P 05/05/17 62.0 0.27 0.50
ESRX 170505P00062500 P 05/05/17 62.5 0.36 0.56
ESRX 170505P00063000 P 05/05/17 63.0 0.39 0.67
ESRX 170505P00063500 P 05/05/17 63.5 0.53 0.72
ESRX 170505P00064000 P 05/05/17 64.0 0.58 1.06
ESRX 170505P00064500 P 05/05/17 64.5 0.50 1.19
ESRX 170505P00065000 P 05/05/17 65.0 0.28 1.34
ESRX 170505P00065500 P 05/05/17 65.5 0.40 1.72
ESRX 170505P00066000 P 05/05/17 66.0 0.53 1.93
ESRX 170505P00066500 P 05/05/17 66.5 0.67 2.26
ESRX 170505P00067000 P 05/05/17 67.0 0.83 2.26
ESRX 170505P00067500 P 05/05/17 67.5 1.00 2.62
ESRX 170505P00068000 P 05/05/17 68.0 1.22 3.15
ESRX 170505P00068500 P 05/05/17 68.5 2.48 2.86
ESRX 170505P00069000 P 05/05/17 69.0 2.90 4.95
ESRX 170505P00069500 P 05/05/17 69.5 3.15 3.75
ESRX 170505P00070000 P 05/05/17 70.0 3.70 4.10
ESRX 170505P00070500 P 05/05/17 70.5 3.80 4.60
ESRX 170505P00071000 P 05/05/17 71.0 3.25 6.85
ESRX 170505P00071500 P 05/05/17 71.5 3.70 7.50
ESRX 170505P00072000 P 05/05/17 72.0 3.45 7.85
ESRX 170505P00072500 P 05/05/17 72.5 4.75 8.10
ESRX 170505P00073000 P 05/05/17 73.0 5.95 8.35
ESRX 170505P00073500 P 05/05/17 73.5 5.80 9.55
ESRX 170505P00074000 P 05/05/17 74.0 5.70 10.00
ESRX 170505P00074500 P 05/05/17 74.5 6.50 10.20
ESRX 170505P00075000 P 05/05/17 75.0 7.25 10.45
ESRX 170505P00075500 P 05/05/17 75.5 7.25 11.50
ESRX 170505P00076000 P 05/05/17 76.0 8.20 11.60
ESRX 170505P00076500 P 05/05/17 76.5 7.95 12.50
ESRX 170505P00077000 P 05/05/17 77.0 8.50 12.85
ESRX 170505P00077500 P 05/05/17 77.5 8.95 13.50
ESRX 170505P00078500 P 05/05/17 78.5 10.00 14.50
ESRX 170505P00079000 P 05/05/17 79.0 10.50 15.00
ESRX 170505P00080000 P 05/05/17 80.0 11.50 16.00
ESRX 170505P00082500 P 05/05/17 82.5 14.10 18.50
ESRX 170512C00050000 C 05/12/17 50.0 14.30 18.75
ESRX 170512C00055000 C 05/12/17 55.0 10.30 13.70
ESRX 170512C00055500 C 05/12/17 55.5 8.70 13.05
ESRX 170512C00056000 C 05/12/17 56.0 9.45 12.15
ESRX 170512C00056500 C 05/12/17 56.5 8.70 12.05
ESRX 170512C00057000 C 05/12/17 57.0 7.50 11.35
ESRX 170512C00057500 C 05/12/17 57.5 7.75 10.70
ESRX 170512C00058000 C 05/12/17 58.0 7.55 10.50
ESRX 170512C00058500 C 05/12/17 58.5 6.15 10.05
ESRX 170512C00059000 C 05/12/17 59.0 6.25 9.55
ESRX 170512C00059500 C 05/12/17 59.5 6.20 8.80
ESRX 170512C00060000 C 05/12/17 60.0 6.20 7.05
ESRX 170512C00060500 C 05/12/17 60.5 5.85 6.90
ESRX 170512C00061000 C 05/12/17 61.0 5.35 6.40
ESRX 170512C00061500 C 05/12/17 61.5 4.90 5.70
ESRX 170512C00062000 C 05/12/17 62.0 4.75 5.85
ESRX 170512C00062500 C 05/12/17 62.5 4.45 4.75
ESRX 170512C00063000 C 05/12/17 63.0 3.90 5.10
ESRX 170512C00063500 C 05/12/17 63.5 3.65 3.85
ESRX 170512C00064000 C 05/12/17 64.0 3.20 3.50
ESRX 170512C00064500 C 05/12/17 64.5 2.76 3.35
ESRX 170512C00065000 C 05/12/17 65.0 2.46 2.98
ESRX 170512C00065500 C 05/12/17 65.5 1.89 2.68
ESRX 170512C00066000 C 05/12/17 66.0 2.00 2.26
ESRX 170512C00066500 C 05/12/17 66.5 1.56 1.97
ESRX 170512C00067000 C 05/12/17 67.0 1.18 1.71
ESRX 170512C00067500 C 05/12/17 67.5 1.10 1.33
ESRX 170512C00068000 C 05/12/17 68.0 0.86 1.59
ESRX 170512C00068500 C 05/12/17 68.5 0.71 1.17
ESRX 170512C00069000 C 05/12/17 69.0 0.47 0.79
ESRX 170512C00069500 C 05/12/17 69.5 0.31 0.78
ESRX 170512C00070000 C 05/12/17 70.0 0.29 0.95
ESRX 170512C00070500 C 05/12/17 70.5 0.25 0.43
ESRX 170512C00071000 C 05/12/17 71.0 0.00 0.55
ESRX 170512C00071500 C 05/12/17 71.5 0.08 0.35
ESRX 170512C00072000 C 05/12/17 72.0 0.05 0.37
ESRX 170512C00072500 C 05/12/17 72.5 0.00 0.36
ESRX 170512C00073000 C 05/12/17 73.0 0.02 0.44
ESRX 170512C00073500 C 05/12/17 73.5 0.00 0.49
ESRX 170512C00074000 C 05/12/17 74.0 0.00 0.48
ESRX 170512C00074500 C 05/12/17 74.5 0.00 0.48
ESRX 170512C00075000 C 05/12/17 75.0 0.00 1.08
ESRX 170512C00075500 C 05/12/17 75.5 0.00 0.49
ESRX 170512C00076000 C 05/12/17 76.0 0.00 0.46
ESRX 170512C00077000 C 05/12/17 77.0 0.00 0.46
ESRX 170512C00078000 C 05/12/17 78.0 0.00 0.46
ESRX 170512C00079000 C 05/12/17 79.0 0.00 0.46
ESRX 170512C00080000 C 05/12/17 80.0 0.00 0.48
ESRX 170512P00050000 P 05/12/17 50.0 0.00 0.44
ESRX 170512P00055000 P 05/12/17 55.0 0.02 0.30
ESRX 170512P00055500 P 05/12/17 55.5 0.03 0.45
ESRX 170512P00056000 P 05/12/17 56.0 0.07 0.42
ESRX 170512P00056500 P 05/12/17 56.5 0.03 0.46
ESRX 170512P00057000 P 05/12/17 57.0 0.00 0.50
ESRX 170512P00057500 P 05/12/17 57.5 0.05 0.44
ESRX 170512P00058000 P 05/12/17 58.0 0.07 0.45
ESRX 170512P00058500 P 05/12/17 58.5 0.07 0.41
ESRX 170512P00059000 P 05/12/17 59.0 0.04 1.76
ESRX 170512P00059500 P 05/12/17 59.5 0.00 0.48
ESRX 170512P00060000 P 05/12/17 60.0 0.11 0.45
ESRX 170512P00060500 P 05/12/17 60.5 0.00 0.52
ESRX 170512P00061000 P 05/12/17 61.0 0.17 1.22
ESRX 170512P00061500 P 05/12/17 61.5 0.00 0.62
ESRX 170512P00062000 P 05/12/17 62.0 0.21 0.65
ESRX 170512P00062500 P 05/12/17 62.5 0.26 0.76
ESRX 170512P00063000 P 05/12/17 63.0 0.23 1.36
ESRX 170512P00063500 P 05/12/17 63.5 0.64 0.90
ESRX 170512P00064000 P 05/12/17 64.0 0.49 1.02
ESRX 170512P00064500 P 05/12/17 64.5 0.78 1.15
ESRX 170512P00065000 P 05/12/17 65.0 0.73 1.37
ESRX 170512P00065500 P 05/12/17 65.5 0.92 1.73
ESRX 170512P00066000 P 05/12/17 66.0 1.10 1.98
ESRX 170512P00066500 P 05/12/17 66.5 1.46 2.09
ESRX 170512P00067000 P 05/12/17 67.0 1.60 2.17
ESRX 170512P00067500 P 05/12/17 67.5 2.06 2.46
ESRX 170512P00068000 P 05/12/17 68.0 2.18 2.72
ESRX 170512P00068500 P 05/12/17 68.5 2.53 3.40
ESRX 170512P00069000 P 05/12/17 69.0 2.91 3.45
ESRX 170512P00069500 P 05/12/17 69.5 2.73 3.90
ESRX 170512P00070000 P 05/12/17 70.0 2.75 4.45
ESRX 170512P00070500 P 05/12/17 70.5 3.50 4.80
ESRX 170512P00071000 P 05/12/17 71.0 3.65 5.50
ESRX 170512P00071500 P 05/12/17 71.5 5.00 5.90
ESRX 170512P00072000 P 05/12/17 72.0 3.80 7.40
ESRX 170512P00072500 P 05/12/17 72.5 4.10 8.00
ESRX 170512P00073000 P 05/12/17 73.0 4.80 8.40
ESRX 170512P00073500 P 05/12/17 73.5 5.25 9.10
ESRX 170512P00074000 P 05/12/17 74.0 5.30 10.00
ESRX 170512P00074500 P 05/12/17 74.5 6.65 10.55
ESRX 170512P00075000 P 05/12/17 75.0 6.95 10.30
ESRX 170512P00075500 P 05/12/17 75.5 7.05 11.20
ESRX 170512P00076000 P 05/12/17 76.0 7.65 11.25
ESRX 170512P00077000 P 05/12/17 77.0 8.70 12.65
ESRX 170512P00078000 P 05/12/17 78.0 9.70 13.65
ESRX 170512P00079000 P 05/12/17 79.0 10.50 15.00
ESRX 170512P00080000 P 05/12/17 80.0 11.60 15.85
ESRX 170519C00035000 C 05/19/17 35.0 29.10 33.60
ESRX 170519C00037500 C 05/19/17 37.5 26.50 31.10
ESRX 170519C00040000 C 05/19/17 40.0 24.20 28.55
ESRX 170519C00042500 C 05/19/17 42.5 21.50 26.05
ESRX 170519C00045000 C 05/19/17 45.0 19.30 23.65
ESRX 170519C00047500 C 05/19/17 47.5 17.40 20.75
ESRX 170519C00050000 C 05/19/17 50.0 14.85 18.20
ESRX 170519C00055000 C 05/19/17 55.0 10.55 12.40
ESRX 170519C00057500 C 05/19/17 57.5 8.05 10.30
ESRX 170519C00060000 C 05/19/17 60.0 6.35 7.45
ESRX 170519C00062500 C 05/19/17 62.5 4.55 4.85
ESRX 170519C00065000 C 05/19/17 65.0 2.69 2.91
ESRX 170519C00067500 C 05/19/17 67.5 1.25 1.51
ESRX 170519C00070000 C 05/19/17 70.0 0.49 0.69
ESRX 170519C00072500 C 05/19/17 72.5 0.12 0.27
ESRX 170519C00075000 C 05/19/17 75.0 0.02 0.11
ESRX 170519C00077500 C 05/19/17 77.5 0.00 0.13
ESRX 170519C00080000 C 05/19/17 80.0 0.00 0.45
ESRX 170519C00082500 C 05/19/17 82.5 0.00 0.15
ESRX 170519C00085000 C 05/19/17 85.0 0.00 0.15
ESRX 170519C00090000 C 05/19/17 90.0 0.00 1.88
ESRX 170519C00095000 C 05/19/17 95.0 0.00 0.97
ESRX 170519C00100000 C 05/19/17 100.0 0.00 0.97
ESRX 170519C00105000 C 05/19/17 105.0 0.00 0.22
ESRX 170519P00035000 P 05/19/17 35.0 0.00 1.85
ESRX 170519P00037500 P 05/19/17 37.5 0.00 0.23
ESRX 170519P00040000 P 05/19/17 40.0 0.00 1.86
ESRX 170519P00042500 P 05/19/17 42.5 0.00 1.87
ESRX 170519P00045000 P 05/19/17 45.0 0.00 0.50
ESRX 170519P00047500 P 05/19/17 47.5 0.00 0.98
ESRX 170519P00050000 P 05/19/17 50.0 0.03 0.13
ESRX 170519P00055000 P 05/19/17 55.0 0.12 0.49
ESRX 170519P00057500 P 05/19/17 57.5 0.18 0.70
ESRX 170519P00060000 P 05/19/17 60.0 0.23 0.45
ESRX 170519P00062500 P 05/19/17 62.5 0.60 0.77
ESRX 170519P00065000 P 05/19/17 65.0 1.22 1.38
ESRX 170519P00067500 P 05/19/17 67.5 2.28 2.50
ESRX 170519P00070000 P 05/19/17 70.0 3.95 4.20
ESRX 170519P00072500 P 05/19/17 72.5 5.50 7.45
ESRX 170519P00075000 P 05/19/17 75.0 7.85 9.30
ESRX 170519P00077500 P 05/19/17 77.5 9.50 12.80
ESRX 170519P00080000 P 05/19/17 80.0 11.50 16.00
ESRX 170519P00082500 P 05/19/17 82.5 13.80 18.25
ESRX 170519P00085000 P 05/19/17 85.0 16.70 19.80
ESRX 170519P00090000 P 05/19/17 90.0 21.60 25.60
ESRX 170519P00095000 P 05/19/17 95.0 26.70 30.75
ESRX 170519P00100000 P 05/19/17 100.0 31.60 35.90
ESRX 170519P00105000 P 05/19/17 105.0 36.40 41.00
ESRX 170526C00050000 C 05/26/17 50.0 15.05 19.00
ESRX 170526C00052500 C 05/26/17 52.5 12.30 15.85
ESRX 170526C00055000 C 05/26/17 55.0 9.75 13.05
ESRX 170526C00055500 C 05/26/17 55.5 9.90 12.80
ESRX 170526C00056000 C 05/26/17 56.0 9.45 12.25
ESRX 170526C00056500 C 05/26/17 56.5 8.95 11.95
ESRX 170526C00057000 C 05/26/17 57.0 8.35 11.10
ESRX 170526C00057500 C 05/26/17 57.5 7.40 10.65
ESRX 170526C00058000 C 05/26/17 58.0 7.30 10.65
ESRX 170526C00058500 C 05/26/17 58.5 7.70 9.85
ESRX 170526C00059000 C 05/26/17 59.0 6.45 9.45
ESRX 170526C00059500 C 05/26/17 59.5 6.80 7.70
ESRX 170526C00060000 C 05/26/17 60.0 5.80 7.55
ESRX 170526C00060500 C 05/26/17 60.5 6.00 7.75
ESRX 170526C00061000 C 05/26/17 61.0 5.60 7.35
ESRX 170526C00061500 C 05/26/17 61.5 5.05 6.15
ESRX 170526C00062000 C 05/26/17 62.0 3.75 5.40
ESRX 170526C00062500 C 05/26/17 62.5 4.30 5.05
ESRX 170526C00063000 C 05/26/17 63.0 4.00 4.60
ESRX 170526C00063500 C 05/26/17 63.5 3.80 4.20
ESRX 170526C00064000 C 05/26/17 64.0 3.35 3.80
ESRX 170526C00064500 C 05/26/17 64.5 2.97 3.40
ESRX 170526C00065000 C 05/26/17 65.0 2.60 3.10
ESRX 170526C00065500 C 05/26/17 65.5 2.37 2.85
ESRX 170526C00066000 C 05/26/17 66.0 2.08 2.54
ESRX 170526C00066500 C 05/26/17 66.5 1.89 2.16
ESRX 170526C00067000 C 05/26/17 67.0 1.65 2.12
ESRX 170526C00067500 C 05/26/17 67.5 1.43 1.68
ESRX 170526C00068000 C 05/26/17 68.0 1.20 1.72
ESRX 170526C00068500 C 05/26/17 68.5 1.00 1.46
ESRX 170526C00069000 C 05/26/17 69.0 0.83 1.06
ESRX 170526C00069500 C 05/26/17 69.5 0.67 1.06
ESRX 170526C00070000 C 05/26/17 70.0 0.53 1.06
ESRX 170526C00070500 C 05/26/17 70.5 0.40 0.80
ESRX 170526C00071000 C 05/26/17 71.0 0.32 0.75
ESRX 170526C00071500 C 05/26/17 71.5 0.24 0.50
ESRX 170526C00072000 C 05/26/17 72.0 0.12 0.44
ESRX 170526C00072500 C 05/26/17 72.5 0.08 0.44
ESRX 170526C00073000 C 05/26/17 73.0 0.02 0.46
ESRX 170526C00073500 C 05/26/17 73.5 0.02 0.45
ESRX 170526C00074000 C 05/26/17 74.0 0.03 0.46
ESRX 170526C00074500 C 05/26/17 74.5 0.00 0.49
ESRX 170526C00075000 C 05/26/17 75.0 0.00 0.48
ESRX 170526C00075500 C 05/26/17 75.5 0.00 0.48
ESRX 170526C00076000 C 05/26/17 76.0 0.00 0.48
ESRX 170526C00076500 C 05/26/17 76.5 0.00 0.47
ESRX 170526C00077000 C 05/26/17 77.0 0.00 0.47
ESRX 170526C00077500 C 05/26/17 77.5 0.00 0.47
ESRX 170526C00078500 C 05/26/17 78.5 0.00 0.47
ESRX 170526C00079000 C 05/26/17 79.0 0.00 0.46
ESRX 170526C00080000 C 05/26/17 80.0 0.00 2.01
ESRX 170526C00082500 C 05/26/17 82.5 0.00 2.01
ESRX 170526P00050000 P 05/26/17 50.0 0.02 0.26
ESRX 170526P00052500 P 05/26/17 52.5 0.03 0.44
ESRX 170526P00055000 P 05/26/17 55.0 0.03 0.40
ESRX 170526P00055500 P 05/26/17 55.5 0.02 0.48
ESRX 170526P00056000 P 05/26/17 56.0 0.04 0.34
ESRX 170526P00056500 P 05/26/17 56.5 0.06 0.45
ESRX 170526P00057000 P 05/26/17 57.0 0.05 0.46
ESRX 170526P00057500 P 05/26/17 57.5 0.03 0.91
ESRX 170526P00058000 P 05/26/17 58.0 0.08 0.92
ESRX 170526P00058500 P 05/26/17 58.5 0.03 1.77
ESRX 170526P00059000 P 05/26/17 59.0 0.11 1.28
ESRX 170526P00059500 P 05/26/17 59.5 0.15 1.11
ESRX 170526P00060000 P 05/26/17 60.0 0.16 0.72
ESRX 170526P00060500 P 05/26/17 60.5 0.19 0.80
ESRX 170526P00061000 P 05/26/17 61.0 0.40 0.86
ESRX 170526P00061500 P 05/26/17 61.5 0.04 0.83
ESRX 170526P00062000 P 05/26/17 62.0 0.59 0.88
ESRX 170526P00062500 P 05/26/17 62.5 0.64 0.98
ESRX 170526P00063000 P 05/26/17 63.0 0.72 1.12
ESRX 170526P00063500 P 05/26/17 63.5 0.85 1.19
ESRX 170526P00064000 P 05/26/17 64.0 0.92 1.46
ESRX 170526P00064500 P 05/26/17 64.5 0.92 1.45
ESRX 170526P00065000 P 05/26/17 65.0 1.35 1.71
ESRX 170526P00065500 P 05/26/17 65.5 1.50 1.78
ESRX 170526P00066000 P 05/26/17 66.0 1.64 2.08
ESRX 170526P00066500 P 05/26/17 66.5 1.95 2.45
ESRX 170526P00067000 P 05/26/17 67.0 1.93 2.73
ESRX 170526P00067500 P 05/26/17 67.5 2.41 2.99
ESRX 170526P00068000 P 05/26/17 68.0 2.70 3.30
ESRX 170526P00068500 P 05/26/17 68.5 3.05 3.50
ESRX 170526P00069000 P 05/26/17 69.0 3.30 3.90
ESRX 170526P00069500 P 05/26/17 69.5 3.70 4.45
ESRX 170526P00070000 P 05/26/17 70.0 3.70 4.60
ESRX 170526P00070500 P 05/26/17 70.5 4.35 5.15
ESRX 170526P00071000 P 05/26/17 71.0 4.45 5.60
ESRX 170526P00071500 P 05/26/17 71.5 5.20 6.00
ESRX 170526P00072000 P 05/26/17 72.0 5.20 6.45
ESRX 170526P00072500 P 05/26/17 72.5 6.00 8.00
ESRX 170526P00073000 P 05/26/17 73.0 5.05 8.15
ESRX 170526P00073500 P 05/26/17 73.5 5.75 8.35
ESRX 170526P00074000 P 05/26/17 74.0 6.15 9.05
ESRX 170526P00074500 P 05/26/17 74.5 7.20 9.30
ESRX 170526P00075000 P 05/26/17 75.0 7.25 10.30
ESRX 170526P00075500 P 05/26/17 75.5 7.45 10.95
ESRX 170526P00076000 P 05/26/17 76.0 8.55 10.85
ESRX 170526P00076500 P 05/26/17 76.5 8.75 11.90
ESRX 170526P00077000 P 05/26/17 77.0 9.00 12.25
ESRX 170526P00077500 P 05/26/17 77.5 9.50 12.80
ESRX 170526P00078500 P 05/26/17 78.5 10.30 14.10
ESRX 170526P00079000 P 05/26/17 79.0 10.70 14.75
ESRX 170526P00080000 P 05/26/17 80.0 11.65 15.85
ESRX 170526P00082500 P 05/26/17 82.5 14.15 18.40
ESRX 170602C00050000 C 06/02/17 50.0 14.40 18.70
ESRX 170602C00055000 C 06/02/17 55.0 10.10 13.40
ESRX 170602C00055500 C 06/02/17 55.5 9.90 13.00
ESRX 170602C00056000 C 06/02/17 56.0 8.95 12.70
ESRX 170602C00056500 C 06/02/17 56.5 9.40 12.20
ESRX 170602C00057000 C 06/02/17 57.0 8.50 11.50
ESRX 170602C00057500 C 06/02/17 57.5 8.20 11.20
ESRX 170602C00058000 C 06/02/17 58.0 8.35 9.50
ESRX 170602C00058500 C 06/02/17 58.5 7.80 8.65
ESRX 170602C00059000 C 06/02/17 59.0 7.40 8.20
ESRX 170602C00059500 C 06/02/17 59.5 6.20 8.20
ESRX 170602C00060000 C 06/02/17 60.0 6.50 7.70
ESRX 170602C00060500 C 06/02/17 60.5 6.05 6.85
ESRX 170602C00061000 C 06/02/17 61.0 5.75 6.40
ESRX 170602C00061500 C 06/02/17 61.5 5.25 6.00
ESRX 170602C00062000 C 06/02/17 62.0 3.90 5.55
ESRX 170602C00062500 C 06/02/17 62.5 4.40 5.05
ESRX 170602C00063000 C 06/02/17 63.0 4.25 4.75
ESRX 170602C00063500 C 06/02/17 63.5 3.85 4.40
ESRX 170602C00064000 C 06/02/17 64.0 3.40 3.95
ESRX 170602C00064500 C 06/02/17 64.5 3.05 3.55
ESRX 170602C00065000 C 06/02/17 65.0 2.72 3.35
ESRX 170602C00065500 C 06/02/17 65.5 2.43 3.00
ESRX 170602C00066000 C 06/02/17 66.0 2.16 2.71
ESRX 170602C00066500 C 06/02/17 66.5 1.97 2.54
ESRX 170602C00067000 C 06/02/17 67.0 1.74 2.21
ESRX 170602C00067500 C 06/02/17 67.5 1.53 1.83
ESRX 170602C00068000 C 06/02/17 68.0 1.31 1.81
ESRX 170602C00068500 C 06/02/17 68.5 1.03 1.59
ESRX 170602C00069000 C 06/02/17 69.0 0.90 1.43
ESRX 170602C00069500 C 06/02/17 69.5 0.71 1.25
ESRX 170602C00070000 C 06/02/17 70.0 0.64 0.96
ESRX 170602C00070500 C 06/02/17 70.5 0.49 1.12
ESRX 170602C00071000 C 06/02/17 71.0 0.42 1.58
ESRX 170602C00071500 C 06/02/17 71.5 0.33 0.57
ESRX 170602C00072000 C 06/02/17 72.0 0.00 0.94
ESRX 170602C00072500 C 06/02/17 72.5 0.16 0.43
ESRX 170602C00073000 C 06/02/17 73.0 0.10 0.46
ESRX 170602C00073500 C 06/02/17 73.5 0.05 0.44
ESRX 170602C00074000 C 06/02/17 74.0 0.03 0.46
ESRX 170602C00074500 C 06/02/17 74.5 0.04 0.44
ESRX 170602C00075000 C 06/02/17 75.0 0.01 0.32
ESRX 170602C00075500 C 06/02/17 75.5 0.00 0.47
ESRX 170602C00076000 C 06/02/17 76.0 0.00 0.46
ESRX 170602C00076500 C 06/02/17 76.5 0.00 0.47
ESRX 170602C00077000 C 06/02/17 77.0 0.00 0.46
ESRX 170602C00077500 C 06/02/17 77.5 0.00 0.46
ESRX 170602C00078000 C 06/02/17 78.0 0.00 0.47
ESRX 170602C00078500 C 06/02/17 78.5 0.00 0.45
ESRX 170602C00079000 C 06/02/17 79.0 0.00 0.47
ESRX 170602C00080000 C 06/02/17 80.0 0.00 0.46
ESRX 170602C00082500 C 06/02/17 82.5 0.00 1.33
ESRX 170602P00050000 P 06/02/17 50.0 0.00 0.33
ESRX 170602P00055000 P 06/02/17 55.0 0.06 0.42
ESRX 170602P00055500 P 06/02/17 55.5 0.08 0.43
ESRX 170602P00056000 P 06/02/17 56.0 0.05 0.47
ESRX 170602P00056500 P 06/02/17 56.5 0.00 0.48
ESRX 170602P00057000 P 06/02/17 57.0 0.03 1.37
ESRX 170602P00057500 P 06/02/17 57.5 0.10 0.72
ESRX 170602P00058000 P 06/02/17 58.0 0.10 1.42
ESRX 170602P00058500 P 06/02/17 58.5 0.14 0.57
ESRX 170602P00059000 P 06/02/17 59.0 0.15 0.65
ESRX 170602P00059500 P 06/02/17 59.5 0.19 0.70
ESRX 170602P00060000 P 06/02/17 60.0 0.24 0.76
ESRX 170602P00060500 P 06/02/17 60.5 0.39 0.91
ESRX 170602P00061000 P 06/02/17 61.0 0.38 0.87
ESRX 170602P00061500 P 06/02/17 61.5 0.47 0.89
ESRX 170602P00062000 P 06/02/17 62.0 0.62 1.04
ESRX 170602P00062500 P 06/02/17 62.5 0.79 1.11
ESRX 170602P00063000 P 06/02/17 63.0 0.78 1.40
ESRX 170602P00063500 P 06/02/17 63.5 0.69 1.32
ESRX 170602P00064000 P 06/02/17 64.0 1.04 1.52
ESRX 170602P00064500 P 06/02/17 64.5 1.18 1.64
ESRX 170602P00065000 P 06/02/17 65.0 1.33 1.87
ESRX 170602P00065500 P 06/02/17 65.5 1.56 1.94
ESRX 170602P00066000 P 06/02/17 66.0 1.80 2.20
ESRX 170602P00066500 P 06/02/17 66.5 1.85 2.35
ESRX 170602P00067000 P 06/02/17 67.0 2.29 2.74
ESRX 170602P00067500 P 06/02/17 67.5 2.58 3.15
ESRX 170602P00068000 P 06/02/17 68.0 2.67 3.35
ESRX 170602P00068500 P 06/02/17 68.5 3.15 3.60
ESRX 170602P00069000 P 06/02/17 69.0 3.45 3.90
ESRX 170602P00069500 P 06/02/17 69.5 3.70 4.30
ESRX 170602P00070000 P 06/02/17 70.0 3.80 4.75
ESRX 170602P00070500 P 06/02/17 70.5 4.00 5.10
ESRX 170602P00071000 P 06/02/17 71.0 4.60 5.50
ESRX 170602P00071500 P 06/02/17 71.5 5.30 6.00
ESRX 170602P00072000 P 06/02/17 72.0 5.40 6.45
ESRX 170602P00072500 P 06/02/17 72.5 4.55 6.90
ESRX 170602P00073000 P 06/02/17 73.0 6.05 8.35
ESRX 170602P00073500 P 06/02/17 73.5 6.50 8.65
ESRX 170602P00074000 P 06/02/17 74.0 6.30 9.40
ESRX 170602P00074500 P 06/02/17 74.5 6.45 9.55
ESRX 170602P00075000 P 06/02/17 75.0 7.30 10.15
ESRX 170602P00075500 P 06/02/17 75.5 7.70 10.85
ESRX 170602P00076000 P 06/02/17 76.0 8.35 11.25
ESRX 170602P00076500 P 06/02/17 76.5 8.60 11.95
ESRX 170602P00077000 P 06/02/17 77.0 9.05 12.35
ESRX 170602P00077500 P 06/02/17 77.5 9.55 12.85
ESRX 170602P00078000 P 06/02/17 78.0 10.00 13.30
ESRX 170602P00078500 P 06/02/17 78.5 10.50 14.05
ESRX 170602P00079000 P 06/02/17 79.0 10.65 14.85
ESRX 170602P00080000 P 06/02/17 80.0 11.65 15.80
ESRX 170602P00082500 P 06/02/17 82.5 14.15 18.35
ESRX 170616C00035000 C 06/16/17 35.0 29.10 33.70
ESRX 170616C00037500 C 06/16/17 37.5 26.70 31.20
ESRX 170616C00040000 C 06/16/17 40.0 24.10 28.70
ESRX 170616C00042500 C 06/16/17 42.5 22.20 26.40
ESRX 170616C00045000 C 06/16/17 45.0 19.60 23.85
ESRX 170616C00047500 C 06/16/17 47.5 16.95 21.25
ESRX 170616C00050000 C 06/16/17 50.0 14.25 18.65
ESRX 170616C00055000 C 06/16/17 55.0 10.20 13.40
ESRX 170616C00057500 C 06/16/17 57.5 7.95 10.15
ESRX 170616C00060000 C 06/16/17 60.0 6.95 7.45
ESRX 170616C00062500 C 06/16/17 62.5 4.80 5.35
ESRX 170616C00065000 C 06/16/17 65.0 3.25 3.50
ESRX 170616C00067500 C 06/16/17 67.5 1.89 2.06
ESRX 170616C00070000 C 06/16/17 70.0 0.93 1.12
ESRX 170616C00072500 C 06/16/17 72.5 0.40 0.45
ESRX 170616C00075000 C 06/16/17 75.0 0.09 0.33
ESRX 170616C00077500 C 06/16/17 77.5 0.02 0.11
ESRX 170616C00080000 C 06/16/17 80.0 0.00 0.96
ESRX 170616C00085000 C 06/16/17 85.0 0.00 0.25
ESRX 170616C00090000 C 06/16/17 90.0 0.00 1.89
ESRX 170616C00095000 C 06/16/17 95.0 0.00 0.97
ESRX 170616C00100000 C 06/16/17 100.0 0.00 0.97
ESRX 170616P00035000 P 06/16/17 35.0 0.00 0.96
ESRX 170616P00037500 P 06/16/17 37.5 0.00 0.98
ESRX 170616P00040000 P 06/16/17 40.0 0.00 0.99
ESRX 170616P00042500 P 06/16/17 42.5 0.00 1.00
ESRX 170616P00045000 P 06/16/17 45.0 0.03 0.11
ESRX 170616P00047500 P 06/16/17 47.5 0.06 1.03
ESRX 170616P00050000 P 06/16/17 50.0 0.07 0.23
ESRX 170616P00055000 P 06/16/17 55.0 0.24 0.57
ESRX 170616P00057500 P 06/16/17 57.5 0.39 1.40
ESRX 170616P00060000 P 06/16/17 60.0 0.63 0.75
ESRX 170616P00062500 P 06/16/17 62.5 0.96 1.20
ESRX 170616P00065000 P 06/16/17 65.0 1.74 1.93
ESRX 170616P00067500 P 06/16/17 67.5 2.82 3.05
ESRX 170616P00070000 P 06/16/17 70.0 4.35 4.60
ESRX 170616P00072500 P 06/16/17 72.5 6.10 6.85
ESRX 170616P00075000 P 06/16/17 75.0 7.90 9.25
ESRX 170616P00077500 P 06/16/17 77.5 9.65 12.15
ESRX 170616P00080000 P 06/16/17 80.0 12.40 15.25
ESRX 170616P00085000 P 06/16/17 85.0 16.60 20.70
ESRX 170616P00090000 P 06/16/17 90.0 21.60 26.00
ESRX 170616P00095000 P 06/16/17 95.0 26.60 31.00
ESRX 170616P00100000 P 06/16/17 100.0 31.65 35.75
ESRX 170818C00035000 C 08/18/17 35.0 29.10 33.75
ESRX 170818C00037500 C 08/18/17 37.5 26.70 31.15
ESRX 170818C00040000 C 08/18/17 40.0 24.30 29.00
ESRX 170818C00042500 C 08/18/17 42.5 21.80 26.25
ESRX 170818C00045000 C 08/18/17 45.0 19.35 23.80
ESRX 170818C00047500 C 08/18/17 47.5 17.05 21.45
ESRX 170818C00050000 C 08/18/17 50.0 14.90 19.05
ESRX 170818C00055000 C 08/18/17 55.0 11.65 13.25
ESRX 170818C00057500 C 08/18/17 57.5 9.75 10.35
ESRX 170818C00060000 C 08/18/17 60.0 7.75 8.35
ESRX 170818C00062500 C 08/18/17 62.5 6.10 6.35
ESRX 170818C00065000 C 08/18/17 65.0 4.45 4.70
ESRX 170818C00067500 C 08/18/17 67.5 3.05 3.25
ESRX 170818C00070000 C 08/18/17 70.0 1.99 2.16
ESRX 170818C00072500 C 08/18/17 72.5 1.20 1.34
ESRX 170818C00075000 C 08/18/17 75.0 0.66 0.78
ESRX 170818C00077500 C 08/18/17 77.5 0.31 0.44
ESRX 170818C00080000 C 08/18/17 80.0 0.12 0.23
ESRX 170818C00085000 C 08/18/17 85.0 0.00 0.07
ESRX 170818C00090000 C 08/18/17 90.0 0.00 0.20
ESRX 170818C00095000 C 08/18/17 95.0 0.00 1.30
ESRX 170818C00100000 C 08/18/17 100.0 0.00 1.30
ESRX 170818C00105000 C 08/18/17 105.0 0.00 1.30
ESRX 170818P00035000 P 08/18/17 35.0 0.00 1.34
ESRX 170818P00037500 P 08/18/17 37.5 0.00 2.09
ESRX 170818P00040000 P 08/18/17 40.0 0.04 0.10
ESRX 170818P00042500 P 08/18/17 42.5 0.07 0.16
ESRX 170818P00045000 P 08/18/17 45.0 0.12 0.22
ESRX 170818P00047500 P 08/18/17 47.5 0.20 0.29
ESRX 170818P00050000 P 08/18/17 50.0 0.30 0.40
ESRX 170818P00055000 P 08/18/17 55.0 0.64 0.78
ESRX 170818P00057500 P 08/18/17 57.5 0.92 1.08
ESRX 170818P00060000 P 08/18/17 60.0 1.36 1.51
ESRX 170818P00062500 P 08/18/17 62.5 1.95 2.15
ESRX 170818P00065000 P 08/18/17 65.0 2.77 2.98
ESRX 170818P00067500 P 08/18/17 67.5 3.85 4.15
ESRX 170818P00070000 P 08/18/17 70.0 5.25 5.55
ESRX 170818P00072500 P 08/18/17 72.5 6.95 7.20
ESRX 170818P00075000 P 08/18/17 75.0 8.90 9.50
ESRX 170818P00077500 P 08/18/17 77.5 9.30 12.60
ESRX 170818P00080000 P 08/18/17 80.0 11.80 15.75
ESRX 170818P00085000 P 08/18/17 85.0 16.40 21.00
ESRX 170818P00090000 P 08/18/17 90.0 21.60 26.00
ESRX 170818P00095000 P 08/18/17 95.0 26.45 31.00
ESRX 170818P00100000 P 08/18/17 100.0 31.60 36.00
ESRX 170818P00105000 P 08/18/17 105.0 36.40 41.00
ESRX 170915C00035000 C 09/15/17 35.0 29.30 33.80
ESRX 170915C00037500 C 09/15/17 37.5 26.75 31.25
ESRX 170915C00040000 C 09/15/17 40.0 24.30 28.80
ESRX 170915C00042500 C 09/15/17 42.5 21.90 26.40
ESRX 170915C00045000 C 09/15/17 45.0 19.50 23.95
ESRX 170915C00047500 C 09/15/17 47.5 17.65 21.15
ESRX 170915C00050000 C 09/15/17 50.0 15.55 18.15
ESRX 170915C00055000 C 09/15/17 55.0 11.75 13.10
ESRX 170915C00057500 C 09/15/17 57.5 10.15 10.60
ESRX 170915C00060000 C 09/15/17 60.0 8.00 8.75
ESRX 170915C00062500 C 09/15/17 62.5 6.50 6.75
ESRX 170915C00065000 C 09/15/17 65.0 4.85 5.10
ESRX 170915C00067500 C 09/15/17 67.5 3.50 3.70
ESRX 170915C00070000 C 09/15/17 70.0 2.37 2.62
ESRX 170915C00072500 C 09/15/17 72.5 1.50 1.72
ESRX 170915C00075000 C 09/15/17 75.0 0.92 1.08
ESRX 170915C00077500 C 09/15/17 77.5 0.51 0.66
ESRX 170915C00080000 C 09/15/17 80.0 0.24 0.37
ESRX 170915C00085000 C 09/15/17 85.0 0.00 1.46
ESRX 170915C00090000 C 09/15/17 90.0 0.00 1.43
ESRX 170915C00095000 C 09/15/17 95.0 0.00 2.32
ESRX 170915C00100000 C 09/15/17 100.0 0.00 2.32
ESRX 170915P00035000 P 09/15/17 35.0 0.03 1.49
ESRX 170915P00037500 P 09/15/17 37.5 0.06 0.13
ESRX 170915P00040000 P 09/15/17 40.0 0.10 0.17
ESRX 170915P00042500 P 09/15/17 42.5 0.15 0.23
ESRX 170915P00045000 P 09/15/17 45.0 0.21 0.30
ESRX 170915P00047500 P 09/15/17 47.5 0.30 0.41
ESRX 170915P00050000 P 09/15/17 50.0 0.42 0.54
ESRX 170915P00055000 P 09/15/17 55.0 0.80 0.97
ESRX 170915P00057500 P 09/15/17 57.5 1.16 1.32
ESRX 170915P00060000 P 09/15/17 60.0 1.64 1.82
ESRX 170915P00062500 P 09/15/17 62.5 2.29 2.48
ESRX 170915P00065000 P 09/15/17 65.0 3.15 3.40
ESRX 170915P00067500 P 09/15/17 67.5 4.20 4.50
ESRX 170915P00070000 P 09/15/17 70.0 5.60 5.90
ESRX 170915P00072500 P 09/15/17 72.5 7.25 7.50
ESRX 170915P00075000 P 09/15/17 75.0 9.00 9.70
ESRX 170915P00077500 P 09/15/17 77.5 10.95 12.20
ESRX 170915P00080000 P 09/15/17 80.0 12.45 15.40
ESRX 170915P00085000 P 09/15/17 85.0 16.50 21.00
ESRX 170915P00090000 P 09/15/17 90.0 21.30 25.90
ESRX 170915P00095000 P 09/15/17 95.0 26.40 30.95
ESRX 170915P00100000 P 09/15/17 100.0 31.25 36.00
ESRX 171020C00035000 C 10/20/17 35.0 29.35 33.70
ESRX 171020C00037500 C 10/20/17 37.5 26.90 31.40
ESRX 171020C00040000 C 10/20/17 40.0 24.50 29.20
ESRX 171020C00042500 C 10/20/17 42.5 22.00 26.60
ESRX 171020C00045000 C 10/20/17 45.0 19.75 24.15
ESRX 171020C00047500 C 10/20/17 47.5 18.10 20.90
ESRX 171020C00050000 C 10/20/17 50.0 15.70 19.05
ESRX 171020C00055000 C 10/20/17 55.0 12.15 13.35
ESRX 171020C00057500 C 10/20/17 57.5 10.35 11.20
ESRX 171020C00060000 C 10/20/17 60.0 8.60 9.15
ESRX 171020C00062500 C 10/20/17 62.5 7.00 7.20
ESRX 171020C00065000 C 10/20/17 65.0 5.40 5.60
ESRX 171020C00067500 C 10/20/17 67.5 3.95 4.20
ESRX 171020C00070000 C 10/20/17 70.0 2.83 3.05
ESRX 171020C00072500 C 10/20/17 72.5 1.93 2.15
ESRX 171020C00075000 C 10/20/17 75.0 1.25 1.44
ESRX 171020C00077500 C 10/20/17 77.5 0.76 0.93
ESRX 171020C00080000 C 10/20/17 80.0 0.40 0.58
ESRX 171020C00085000 C 10/20/17 85.0 0.08 0.22
ESRX 171020C00090000 C 10/20/17 90.0 0.00 0.14
ESRX 171020C00095000 C 10/20/17 95.0 0.00 0.14
ESRX 171020C00100000 C 10/20/17 100.0 0.00 1.59
ESRX 171020P00035000 P 10/20/17 35.0 0.06 0.18
ESRX 171020P00037500 P 10/20/17 37.5 0.10 0.19
ESRX 171020P00040000 P 10/20/17 40.0 0.15 0.26
ESRX 171020P00042500 P 10/20/17 42.5 0.22 0.32
ESRX 171020P00045000 P 10/20/17 45.0 0.30 0.42
ESRX 171020P00047500 P 10/20/17 47.5 0.41 0.54
ESRX 171020P00050000 P 10/20/17 50.0 0.57 0.70
ESRX 171020P00055000 P 10/20/17 55.0 1.05 1.22
ESRX 171020P00057500 P 10/20/17 57.5 1.44 1.65
ESRX 171020P00060000 P 10/20/17 60.0 1.94 2.15
ESRX 171020P00062500 P 10/20/17 62.5 2.62 2.85
ESRX 171020P00065000 P 10/20/17 65.0 3.55 3.80
ESRX 171020P00067500 P 10/20/17 67.5 4.65 4.90
ESRX 171020P00070000 P 10/20/17 70.0 5.95 6.25
ESRX 171020P00072500 P 10/20/17 72.5 7.55 7.85
ESRX 171020P00075000 P 10/20/17 75.0 9.35 9.65
ESRX 171020P00077500 P 10/20/17 77.5 11.40 12.40
ESRX 171020P00080000 P 10/20/17 80.0 13.35 14.60
ESRX 171020P00085000 P 10/20/17 85.0 16.50 20.80
ESRX 171020P00090000 P 10/20/17 90.0 21.40 26.00
ESRX 171020P00095000 P 10/20/17 95.0 26.40 31.00
ESRX 171020P00100000 P 10/20/17 100.0 31.35 36.00
ESRX 171117C00035000 C 11/17/17 35.0 29.40 34.00
ESRX 171117C00037500 C 11/17/17 37.5 27.00 31.65
ESRX 171117C00040000 C 11/17/17 40.0 24.55 29.10
ESRX 171117C00042500 C 11/17/17 42.5 22.15 26.85
ESRX 171117C00045000 C 11/17/17 45.0 20.00 24.45
ESRX 171117C00047500 C 11/17/17 47.5 18.15 21.30
ESRX 171117C00050000 C 11/17/17 50.0 16.00 19.35
ESRX 171117C00055000 C 11/17/17 55.0 12.75 13.75
ESRX 171117C00057500 C 11/17/17 57.5 10.75 11.60
ESRX 171117C00060000 C 11/17/17 60.0 8.85 9.65
ESRX 171117C00062500 C 11/17/17 62.5 7.25 7.65
ESRX 171117C00065000 C 11/17/17 65.0 5.80 6.10
ESRX 171117C00067500 C 11/17/17 67.5 4.40 4.70
ESRX 171117C00070000 C 11/17/17 70.0 3.25 3.55
ESRX 171117C00072500 C 11/17/17 72.5 2.29 2.55
ESRX 171117C00075000 C 11/17/17 75.0 1.55 1.81
ESRX 171117C00080000 C 11/17/17 80.0 0.65 0.81
ESRX 171117C00085000 C 11/17/17 85.0 0.18 0.29
ESRX 171117C00090000 C 11/17/17 90.0 0.00 0.12
ESRX 171117C00095000 C 11/17/17 95.0 0.00 0.14
ESRX 171117P00035000 P 11/17/17 35.0 0.11 0.20
ESRX 171117P00037500 P 11/17/17 37.5 0.15 0.26
ESRX 171117P00040000 P 11/17/17 40.0 0.22 0.32
ESRX 171117P00042500 P 11/17/17 42.5 0.29 0.41
ESRX 171117P00045000 P 11/17/17 45.0 0.41 0.51
ESRX 171117P00047500 P 11/17/17 47.5 0.54 0.68
ESRX 171117P00050000 P 11/17/17 50.0 0.73 0.85
ESRX 171117P00055000 P 11/17/17 55.0 1.28 1.50
ESRX 171117P00057500 P 11/17/17 57.5 1.75 1.92
ESRX 171117P00060000 P 11/17/17 60.0 2.31 2.51
ESRX 171117P00062500 P 11/17/17 62.5 3.00 3.25
ESRX 171117P00065000 P 11/17/17 65.0 3.90 4.15
ESRX 171117P00067500 P 11/17/17 67.5 5.00 5.30
ESRX 171117P00070000 P 11/17/17 70.0 6.35 6.60
ESRX 171117P00072500 P 11/17/17 72.5 7.90 8.15
ESRX 171117P00075000 P 11/17/17 75.0 9.65 9.90
ESRX 171117P00080000 P 11/17/17 80.0 13.45 14.90
ESRX 171117P00085000 P 11/17/17 85.0 16.45 21.00
ESRX 171117P00090000 P 11/17/17 90.0 21.40 26.00
ESRX 171117P00095000 P 11/17/17 95.0 26.60 31.00
ESRX 180119C00032500 C 01/19/18 32.5 32.10 36.80
ESRX 180119C00035000 C 01/19/18 35.0 29.70 34.20
ESRX 180119C00037500 C 01/19/18 37.5 27.30 31.80
ESRX 180119C00040000 C 01/19/18 40.0 24.90 29.15
ESRX 180119C00042500 C 01/19/18 42.5 22.90 26.15
ESRX 180119C00045000 C 01/19/18 45.0 21.45 23.75
ESRX 180119C00047500 C 01/19/18 47.5 19.15 21.15
ESRX 180119C00050000 C 01/19/18 50.0 17.45 19.20
ESRX 180119C00055000 C 01/19/18 55.0 13.50 14.20
ESRX 180119C00057500 C 01/19/18 57.5 11.70 12.10
ESRX 180119C00060000 C 01/19/18 60.0 9.90 10.25
ESRX 180119C00062500 C 01/19/18 62.5 8.20 8.50
ESRX 180119C00065000 C 01/19/18 65.0 6.60 6.95
ESRX 180119C00067500 C 01/19/18 67.5 5.25 5.55
ESRX 180119C00070000 C 01/19/18 70.0 4.05 4.30
ESRX 180119C00072500 C 01/19/18 72.5 3.05 3.35
ESRX 180119C00075000 C 01/19/18 75.0 2.25 2.46
ESRX 180119C00077500 C 01/19/18 77.5 1.63 1.80
ESRX 180119C00080000 C 01/19/18 80.0 1.12 1.28
ESRX 180119C00082500 C 01/19/18 82.5 0.75 0.90
ESRX 180119C00085000 C 01/19/18 85.0 0.49 0.61
ESRX 180119C00087500 C 01/19/18 87.5 0.30 0.43
ESRX 180119C00090000 C 01/19/18 90.0 0.18 0.28
ESRX 180119C00092500 C 01/19/18 92.5 0.09 0.20
ESRX 180119C00095000 C 01/19/18 95.0 0.00 1.96
ESRX 180119C00097500 C 01/19/18 97.5 0.00 1.46
ESRX 180119C00100000 C 01/19/18 100.0 0.02 0.14
ESRX 180119C00105000 C 01/19/18 105.0 0.00 0.14
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.14
ESRX 180119C00115000 C 01/19/18 115.0 0.00 1.92
ESRX 180119C00120000 C 01/19/18 120.0 0.00 1.92
ESRX 180119C00125000 C 01/19/18 125.0 0.00 1.92
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.14
ESRX 180119P00032500 P 01/19/18 32.5 0.15 0.25
ESRX 180119P00035000 P 01/19/18 35.0 0.22 0.31
ESRX 180119P00037500 P 01/19/18 37.5 0.30 0.41
ESRX 180119P00040000 P 01/19/18 40.0 0.39 0.51
ESRX 180119P00042500 P 01/19/18 42.5 0.51 0.63
ESRX 180119P00045000 P 01/19/18 45.0 0.66 0.78
ESRX 180119P00047500 P 01/19/18 47.5 0.92 0.97
ESRX 180119P00050000 P 01/19/18 50.0 1.10 1.23
ESRX 180119P00055000 P 01/19/18 55.0 1.89 2.00
ESRX 180119P00057500 P 01/19/18 57.5 2.39 2.50
ESRX 180119P00060000 P 01/19/18 60.0 2.92 3.15
ESRX 180119P00062500 P 01/19/18 62.5 3.65 3.90
ESRX 180119P00065000 P 01/19/18 65.0 4.70 4.85
ESRX 180119P00067500 P 01/19/18 67.5 5.70 5.90
ESRX 180119P00070000 P 01/19/18 70.0 7.00 7.25
ESRX 180119P00072500 P 01/19/18 72.5 8.50 8.75
ESRX 180119P00075000 P 01/19/18 75.0 10.20 10.45
ESRX 180119P00077500 P 01/19/18 77.5 12.05 12.30
ESRX 180119P00080000 P 01/19/18 80.0 14.10 14.75
ESRX 180119P00082500 P 01/19/18 82.5 15.40 17.15
ESRX 180119P00085000 P 01/19/18 85.0 17.70 19.75
ESRX 180119P00087500 P 01/19/18 87.5 19.05 23.15
ESRX 180119P00090000 P 01/19/18 90.0 21.35 25.70
ESRX 180119P00092500 P 01/19/18 92.5 23.95 28.20
ESRX 180119P00095000 P 01/19/18 95.0 26.40 31.00
ESRX 180119P00097500 P 01/19/18 97.5 28.95 33.15
ESRX 180119P00100000 P 01/19/18 100.0 31.30 35.70
ESRX 180119P00105000 P 01/19/18 105.0 36.30 41.00
ESRX 180119P00110000 P 01/19/18 110.0 41.30 46.00
ESRX 180119P00115000 P 01/19/18 115.0 46.20 51.00
ESRX 180119P00120000 P 01/19/18 120.0 51.30 56.00
ESRX 180119P00125000 P 01/19/18 125.0 56.30 61.00
ESRX 180119P00130000 P 01/19/18 130.0 61.30 66.00
ESRX 190118C00032500 C 01/18/19 32.5 32.90 37.50
ESRX 190118C00035000 C 01/18/19 35.0 30.70 35.40
ESRX 190118C00037500 C 01/18/19 37.5 28.50 32.95
ESRX 190118C00040000 C 01/18/19 40.0 27.00 31.00
ESRX 190118C00042500 C 01/18/19 42.5 24.30 28.80
ESRX 190118C00045000 C 01/18/19 45.0 23.55 26.45
ESRX 190118C00047500 C 01/18/19 47.5 21.45 24.40
ESRX 190118C00050000 C 01/18/19 50.0 19.65 21.95
ESRX 190118C00055000 C 01/18/19 55.0 16.05 17.70
ESRX 190118C00057500 C 01/18/19 57.5 14.30 15.90
ESRX 190118C00060000 C 01/18/19 60.0 12.80 14.25
ESRX 190118C00062500 C 01/18/19 62.5 11.05 12.75
ESRX 190118C00065000 C 01/18/19 65.0 9.90 11.25
ESRX 190118C00067500 C 01/18/19 67.5 8.55 9.90
ESRX 190118C00070000 C 01/18/19 70.0 7.45 8.55
ESRX 190118C00072500 C 01/18/19 72.5 6.30 7.40
ESRX 190118C00075000 C 01/18/19 75.0 5.35 6.30
ESRX 190118C00077500 C 01/18/19 77.5 4.45 5.30
ESRX 190118C00080000 C 01/18/19 80.0 3.75 4.55
ESRX 190118C00082500 C 01/18/19 82.5 3.00 3.80
ESRX 190118C00085000 C 01/18/19 85.0 2.50 3.20
ESRX 190118C00090000 C 01/18/19 90.0 1.29 2.10
ESRX 190118C00095000 C 01/18/19 95.0 1.00 1.59
ESRX 190118C00100000 C 01/18/19 100.0 0.63 1.12
ESRX 190118C00105000 C 01/18/19 105.0 0.40 0.83
ESRX 190118C00110000 C 01/18/19 110.0 0.07 0.57
ESRX 190118C00115000 C 01/18/19 115.0 0.00 0.41
ESRX 190118P00032500 P 01/18/19 32.5 0.31 1.04
ESRX 190118P00035000 P 01/18/19 35.0 0.48 1.23
ESRX 190118P00037500 P 01/18/19 37.5 0.69 1.46
ESRX 190118P00040000 P 01/18/19 40.0 0.91 1.76
ESRX 190118P00042500 P 01/18/19 42.5 1.23 2.01
ESRX 190118P00045000 P 01/18/19 45.0 1.57 2.39
ESRX 190118P00047500 P 01/18/19 47.5 1.97 2.81
ESRX 190118P00050000 P 01/18/19 50.0 2.53 3.05
ESRX 190118P00055000 P 01/18/19 55.0 3.35 4.35
ESRX 190118P00057500 P 01/18/19 57.5 3.35 4.90
ESRX 190118P00060000 P 01/18/19 60.0 4.10 5.65
ESRX 190118P00062500 P 01/18/19 62.5 5.55 6.70
ESRX 190118P00065000 P 01/18/19 65.0 5.90 7.70
ESRX 190118P00067500 P 01/18/19 67.5 8.25 8.75
ESRX 190118P00070000 P 01/18/19 70.0 7.30 10.40
ESRX 190118P00072500 P 01/18/19 72.5 10.80 11.70
ESRX 190118P00075000 P 01/18/19 75.0 12.35 13.15
ESRX 190118P00077500 P 01/18/19 77.5 13.80 14.90
ESRX 190118P00080000 P 01/18/19 80.0 15.60 16.70
ESRX 190118P00082500 P 01/18/19 82.5 17.40 18.60
ESRX 190118P00085000 P 01/18/19 85.0 19.00 20.55
ESRX 190118P00090000 P 01/18/19 90.0 22.20 25.20
ESRX 190118P00095000 P 01/18/19 95.0 26.50 31.00
ESRX 190118P00100000 P 01/18/19 100.0 31.10 36.00
ESRX 190118P00105000 P 01/18/19 105.0 36.10 41.00
ESRX 190118P00110000 P 01/18/19 110.0 41.10 46.00
ESRX 190118P00115000 P 01/18/19 115.0 46.10 51.00

OPRA data is delayed 15 minutes.