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 (2014-09-19)Premium Content

Express Scripts Holding Company (ESRX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 141107C00055000 C 11/07/14 55.0 20.90 22.30
ESRX 141107C00060000 C 11/07/14 60.0 16.50 17.20
ESRX 141107C00062000 C 11/07/14 62.0 14.20 15.30
ESRX 141107C00063000 C 11/07/14 63.0 13.25 14.15
ESRX 141107C00063500 C 11/07/14 63.5 12.75 13.65
ESRX 141107C00064000 C 11/07/14 64.0 12.25 13.30
ESRX 141107C00064500 C 11/07/14 64.5 11.75 12.90
ESRX 141107C00065000 C 11/07/14 65.0 11.25 12.20
ESRX 141107C00065500 C 11/07/14 65.5 10.80 11.65
ESRX 141107C00066000 C 11/07/14 66.0 10.25 11.15
ESRX 141107C00066500 C 11/07/14 66.5 9.80 10.65
ESRX 141107C00067000 C 11/07/14 67.0 9.30 10.20
ESRX 141107C00067500 C 11/07/14 67.5 9.05 9.70
ESRX 141107C00068000 C 11/07/14 68.0 8.55 9.30
ESRX 141107C00068500 C 11/07/14 68.5 8.10 8.80
ESRX 141107C00069000 C 11/07/14 69.0 7.60 8.30
ESRX 141107C00069500 C 11/07/14 69.5 7.05 7.80
ESRX 141107C00070000 C 11/07/14 70.0 6.55 7.30
ESRX 141107C00070500 C 11/07/14 70.5 6.05 6.80
ESRX 141107C00071000 C 11/07/14 71.0 5.55 6.30
ESRX 141107C00071500 C 11/07/14 71.5 5.05 5.70
ESRX 141107C00072000 C 11/07/14 72.0 4.60 5.20
ESRX 141107C00072500 C 11/07/14 72.5 4.10 4.70
ESRX 141107C00073000 C 11/07/14 73.0 3.60 4.15
ESRX 141107C00073500 C 11/07/14 73.5 3.15 3.65
ESRX 141107C00074000 C 11/07/14 74.0 2.64 3.15
ESRX 141107C00074500 C 11/07/14 74.5 2.24 2.64
ESRX 141107C00075000 C 11/07/14 75.0 1.83 2.19
ESRX 141107C00076000 C 11/07/14 76.0 1.08 1.36
ESRX 141107C00077000 C 11/07/14 77.0 0.55 0.65
ESRX 141107C00078000 C 11/07/14 78.0 0.22 0.27
ESRX 141107C00079000 C 11/07/14 79.0 0.04 0.13
ESRX 141107C00080000 C 11/07/14 80.0 0.00 0.07
ESRX 141107C00081000 C 11/07/14 81.0 0.00 0.05
ESRX 141107C00082000 C 11/07/14 82.0 0.00 0.05
ESRX 141107C00083000 C 11/07/14 83.0 0.00 0.05
ESRX 141107C00084000 C 11/07/14 84.0 0.00 0.05
ESRX 141107C00085000 C 11/07/14 85.0 0.00 0.05
ESRX 141107C00086000 C 11/07/14 86.0 0.00 0.14
ESRX 141107C00087000 C 11/07/14 87.0 0.00 0.14
ESRX 141107C00088000 C 11/07/14 88.0 0.00 0.14
ESRX 141107C00090000 C 11/07/14 90.0 0.00 0.13
ESRX 141107C00095000 C 11/07/14 95.0 0.00 0.14
ESRX 141107P00055000 P 11/07/14 55.0 0.00 0.14
ESRX 141107P00060000 P 11/07/14 60.0 0.00 0.15
ESRX 141107P00062000 P 11/07/14 62.0 0.00 0.16
ESRX 141107P00063000 P 11/07/14 63.0 0.00 0.16
ESRX 141107P00063500 P 11/07/14 63.5 0.00 0.17
ESRX 141107P00064000 P 11/07/14 64.0 0.00 0.03
ESRX 141107P00064500 P 11/07/14 64.5 0.00 0.16
ESRX 141107P00065000 P 11/07/14 65.0 0.00 0.17
ESRX 141107P00065500 P 11/07/14 65.5 0.00 0.17
ESRX 141107P00066000 P 11/07/14 66.0 0.00 0.17
ESRX 141107P00066500 P 11/07/14 66.5 0.00 0.05
ESRX 141107P00067000 P 11/07/14 67.0 0.01 0.19
ESRX 141107P00067500 P 11/07/14 67.5 0.02 0.13
ESRX 141107P00068000 P 11/07/14 68.0 0.02 0.17
ESRX 141107P00068500 P 11/07/14 68.5 0.03 0.18
ESRX 141107P00069000 P 11/07/14 69.0 0.03 0.19
ESRX 141107P00069500 P 11/07/14 69.5 0.02 0.18
ESRX 141107P00070000 P 11/07/14 70.0 0.02 0.19
ESRX 141107P00070500 P 11/07/14 70.5 0.05 0.16
ESRX 141107P00071000 P 11/07/14 71.0 0.03 0.18
ESRX 141107P00071500 P 11/07/14 71.5 0.03 0.19
ESRX 141107P00072000 P 11/07/14 72.0 0.03 0.19
ESRX 141107P00072500 P 11/07/14 72.5 0.03 0.20
ESRX 141107P00073000 P 11/07/14 73.0 0.03 0.24
ESRX 141107P00073500 P 11/07/14 73.5 0.05 0.21
ESRX 141107P00074000 P 11/07/14 74.0 0.08 0.21
ESRX 141107P00074500 P 11/07/14 74.5 0.09 0.17
ESRX 141107P00075000 P 11/07/14 75.0 0.12 0.21
ESRX 141107P00076000 P 11/07/14 76.0 0.38 0.43
ESRX 141107P00077000 P 11/07/14 77.0 0.80 0.86
ESRX 141107P00078000 P 11/07/14 78.0 1.03 1.72
ESRX 141107P00079000 P 11/07/14 79.0 1.65 3.00
ESRX 141107P00080000 P 11/07/14 80.0 2.69 3.55
ESRX 141107P00081000 P 11/07/14 81.0 3.65 4.75
ESRX 141107P00082000 P 11/07/14 82.0 4.65 5.75
ESRX 141107P00083000 P 11/07/14 83.0 5.65 6.55
ESRX 141107P00084000 P 11/07/14 84.0 6.60 7.55
ESRX 141107P00085000 P 11/07/14 85.0 7.80 8.80
ESRX 141107P00086000 P 11/07/14 86.0 8.70 9.75
ESRX 141107P00087000 P 11/07/14 87.0 9.70 10.70
ESRX 141107P00088000 P 11/07/14 88.0 10.30 11.70
ESRX 141107P00090000 P 11/07/14 90.0 11.75 13.70
ESRX 141107P00095000 P 11/07/14 95.0 17.30 18.70
ESRX 141114C00055000 C 11/14/14 55.0 21.20 22.35
ESRX 141114C00060000 C 11/14/14 60.0 16.30 17.40
ESRX 141114C00062000 C 11/14/14 62.0 14.30 15.30
ESRX 141114C00062500 C 11/14/14 62.5 13.85 14.90
ESRX 141114C00063000 C 11/14/14 63.0 13.30 14.40
ESRX 141114C00063500 C 11/14/14 63.5 12.80 13.85
ESRX 141114C00064000 C 11/14/14 64.0 12.30 13.40
ESRX 141114C00064500 C 11/14/14 64.5 11.80 12.75
ESRX 141114C00065000 C 11/14/14 65.0 11.35 12.30
ESRX 141114C00065500 C 11/14/14 65.5 10.95 11.80
ESRX 141114C00066000 C 11/14/14 66.0 10.45 11.95
ESRX 141114C00066500 C 11/14/14 66.5 9.85 10.90
ESRX 141114C00067000 C 11/14/14 67.0 9.55 10.30
ESRX 141114C00067500 C 11/14/14 67.5 8.85 9.65
ESRX 141114C00068000 C 11/14/14 68.0 8.50 9.15
ESRX 141114C00068500 C 11/14/14 68.5 8.00 8.65
ESRX 141114C00069000 C 11/14/14 69.0 7.55 8.15
ESRX 141114C00069500 C 11/14/14 69.5 7.05 7.90
ESRX 141114C00070000 C 11/14/14 70.0 6.55 7.20
ESRX 141114C00070500 C 11/14/14 70.5 6.05 6.95
ESRX 141114C00071000 C 11/14/14 71.0 5.55 6.60
ESRX 141114C00071500 C 11/14/14 71.5 5.05 5.90
ESRX 141114C00072000 C 11/14/14 72.0 4.60 5.20
ESRX 141114C00072500 C 11/14/14 72.5 4.15 4.90
ESRX 141114C00073000 C 11/14/14 73.0 3.70 4.50
ESRX 141114C00073500 C 11/14/14 73.5 3.20 3.90
ESRX 141114C00074000 C 11/14/14 74.0 2.87 3.30
ESRX 141114C00074500 C 11/14/14 74.5 2.49 2.68
ESRX 141114C00075000 C 11/14/14 75.0 2.08 2.43
ESRX 141114C00076000 C 11/14/14 76.0 1.42 1.53
ESRX 141114C00077000 C 11/14/14 77.0 0.83 1.07
ESRX 141114C00078000 C 11/14/14 78.0 0.45 0.62
ESRX 141114C00079000 C 11/14/14 79.0 0.20 0.28
ESRX 141114C00080000 C 11/14/14 80.0 0.00 0.22
ESRX 141114C00081000 C 11/14/14 81.0 0.00 0.11
ESRX 141114C00082000 C 11/14/14 82.0 0.00 0.13
ESRX 141114C00083000 C 11/14/14 83.0 0.00 0.06
ESRX 141114C00084000 C 11/14/14 84.0 0.00 0.05
ESRX 141114C00085000 C 11/14/14 85.0 0.00 0.13
ESRX 141114P00055000 P 11/14/14 55.0 0.00 0.17
ESRX 141114P00060000 P 11/14/14 60.0 0.00 0.19
ESRX 141114P00062000 P 11/14/14 62.0 0.00 0.21
ESRX 141114P00062500 P 11/14/14 62.5 0.00 0.21
ESRX 141114P00063000 P 11/14/14 63.0 0.00 0.20
ESRX 141114P00063500 P 11/14/14 63.5 0.03 0.21
ESRX 141114P00064000 P 11/14/14 64.0 0.03 0.21
ESRX 141114P00064500 P 11/14/14 64.5 0.03 0.21
ESRX 141114P00065000 P 11/14/14 65.0 0.03 0.21
ESRX 141114P00065500 P 11/14/14 65.5 0.04 0.21
ESRX 141114P00066000 P 11/14/14 66.0 0.05 0.22
ESRX 141114P00066500 P 11/14/14 66.5 0.05 0.20
ESRX 141114P00067000 P 11/14/14 67.0 0.05 0.21
ESRX 141114P00067500 P 11/14/14 67.5 0.05 0.12
ESRX 141114P00068000 P 11/14/14 68.0 0.06 0.14
ESRX 141114P00068500 P 11/14/14 68.5 0.07 0.14
ESRX 141114P00069000 P 11/14/14 69.0 0.05 0.20
ESRX 141114P00069500 P 11/14/14 69.5 0.04 0.21
ESRX 141114P00070000 P 11/14/14 70.0 0.07 0.15
ESRX 141114P00070500 P 11/14/14 70.5 0.08 0.16
ESRX 141114P00071000 P 11/14/14 71.0 0.07 0.24
ESRX 141114P00071500 P 11/14/14 71.5 0.09 0.23
ESRX 141114P00072000 P 11/14/14 72.0 0.09 0.29
ESRX 141114P00072500 P 11/14/14 72.5 0.05 0.33
ESRX 141114P00073000 P 11/14/14 73.0 0.11 0.34
ESRX 141114P00073500 P 11/14/14 73.5 0.14 0.29
ESRX 141114P00074000 P 11/14/14 74.0 0.24 0.31
ESRX 141114P00074500 P 11/14/14 74.5 0.27 0.38
ESRX 141114P00075000 P 11/14/14 75.0 0.40 0.47
ESRX 141114P00076000 P 11/14/14 76.0 0.67 0.77
ESRX 141114P00077000 P 11/14/14 77.0 1.09 1.19
ESRX 141114P00078000 P 11/14/14 78.0 1.63 1.93
ESRX 141114P00079000 P 11/14/14 79.0 1.88 2.70
ESRX 141114P00080000 P 11/14/14 80.0 3.05 3.65
ESRX 141114P00081000 P 11/14/14 81.0 3.80 4.60
ESRX 141114P00082000 P 11/14/14 82.0 4.80 5.60
ESRX 141114P00083000 P 11/14/14 83.0 5.50 6.55
ESRX 141114P00084000 P 11/14/14 84.0 6.85 7.55
ESRX 141114P00085000 P 11/14/14 85.0 7.75 8.55
ESRX 141122C00045000 C 11/22/14 45.0 30.90 32.40
ESRX 141122C00047500 C 11/22/14 47.5 27.45 30.90
ESRX 141122C00050000 C 11/22/14 50.0 26.35 27.35
ESRX 141122C00055000 C 11/22/14 55.0 21.35 22.40
ESRX 141122C00057500 C 11/22/14 57.5 18.85 19.90
ESRX 141122C00060000 C 11/22/14 60.0 16.30 17.40
ESRX 141122C00062500 C 11/22/14 62.5 13.90 14.90
ESRX 141122C00063000 C 11/22/14 63.0 13.35 14.20
ESRX 141122C00063500 C 11/22/14 63.5 12.80 13.70
ESRX 141122C00064000 C 11/22/14 64.0 12.35 13.45
ESRX 141122C00064500 C 11/22/14 64.5 11.85 12.95
ESRX 141122C00065000 C 11/22/14 65.0 11.35 12.45
ESRX 141122C00065500 C 11/22/14 65.5 11.05 11.90
ESRX 141122C00066000 C 11/22/14 66.0 10.55 11.40
ESRX 141122C00066500 C 11/22/14 66.5 10.05 10.80
ESRX 141122C00067000 C 11/22/14 67.0 9.55 10.45
ESRX 141122C00067500 C 11/22/14 67.5 9.05 9.80
ESRX 141122C00068000 C 11/22/14 68.0 8.55 9.35
ESRX 141122C00068500 C 11/22/14 68.5 8.10 8.70
ESRX 141122C00069000 C 11/22/14 69.0 7.60 8.20
ESRX 141122C00069500 C 11/22/14 69.5 7.10 7.85
ESRX 141122C00070000 C 11/22/14 70.0 6.65 7.30
ESRX 141122C00070500 C 11/22/14 70.5 6.15 6.75
ESRX 141122C00071000 C 11/22/14 71.0 5.65 6.25
ESRX 141122C00071500 C 11/22/14 71.5 5.30 5.70
ESRX 141122C00072000 C 11/22/14 72.0 4.90 5.25
ESRX 141122C00072500 C 11/22/14 72.5 4.45 4.80
ESRX 141122C00073000 C 11/22/14 73.0 3.95 4.35
ESRX 141122C00073500 C 11/22/14 73.5 3.55 3.90
ESRX 141122C00074000 C 11/22/14 74.0 3.10 3.35
ESRX 141122C00074500 C 11/22/14 74.5 2.71 3.05
ESRX 141122C00075000 C 11/22/14 75.0 2.36 2.47
ESRX 141122C00076000 C 11/22/14 76.0 1.66 1.77
ESRX 141122C00077500 C 11/22/14 77.5 0.88 0.97
ESRX 141122C00079000 C 11/22/14 79.0 0.40 0.46
ESRX 141122C00080000 C 11/22/14 80.0 0.20 0.26
ESRX 141122C00081000 C 11/22/14 81.0 0.08 0.14
ESRX 141122C00082500 C 11/22/14 82.5 0.00 0.07
ESRX 141122C00084000 C 11/22/14 84.0 0.00 0.05
ESRX 141122C00085000 C 11/22/14 85.0 0.00 0.04
ESRX 141122C00086000 C 11/22/14 86.0 0.00 0.04
ESRX 141122C00090000 C 11/22/14 90.0 0.00 0.03
ESRX 141122C00095000 C 11/22/14 95.0 0.00 0.03
ESRX 141122C00100000 C 11/22/14 100.0 0.00 0.03
ESRX 141122P00045000 P 11/22/14 45.0 0.00 0.03
ESRX 141122P00047500 P 11/22/14 47.5 0.00 0.03
ESRX 141122P00050000 P 11/22/14 50.0 0.00 0.03
ESRX 141122P00055000 P 11/22/14 55.0 0.00 0.04
ESRX 141122P00057500 P 11/22/14 57.5 0.02 0.06
ESRX 141122P00060000 P 11/22/14 60.0 0.02 0.08
ESRX 141122P00062500 P 11/22/14 62.5 0.03 0.09
ESRX 141122P00063000 P 11/22/14 63.0 0.03 0.11
ESRX 141122P00063500 P 11/22/14 63.5 0.03 0.12
ESRX 141122P00064000 P 11/22/14 64.0 0.04 0.12
ESRX 141122P00064500 P 11/22/14 64.5 0.04 0.13
ESRX 141122P00065000 P 11/22/14 65.0 0.04 0.15
ESRX 141122P00065500 P 11/22/14 65.5 0.04 0.14
ESRX 141122P00066000 P 11/22/14 66.0 0.05 0.15
ESRX 141122P00066500 P 11/22/14 66.5 0.07 0.16
ESRX 141122P00067000 P 11/22/14 67.0 0.08 0.16
ESRX 141122P00067500 P 11/22/14 67.5 0.08 0.14
ESRX 141122P00068000 P 11/22/14 68.0 0.09 0.16
ESRX 141122P00068500 P 11/22/14 68.5 0.09 0.17
ESRX 141122P00069000 P 11/22/14 69.0 0.10 0.17
ESRX 141122P00069500 P 11/22/14 69.5 0.11 0.18
ESRX 141122P00070000 P 11/22/14 70.0 0.12 0.17
ESRX 141122P00070500 P 11/22/14 70.5 0.10 0.19
ESRX 141122P00071000 P 11/22/14 71.0 0.14 0.21
ESRX 141122P00071500 P 11/22/14 71.5 0.13 0.23
ESRX 141122P00072000 P 11/22/14 72.0 0.16 0.26
ESRX 141122P00072500 P 11/22/14 72.5 0.22 0.30
ESRX 141122P00073000 P 11/22/14 73.0 0.29 0.35
ESRX 141122P00073500 P 11/22/14 73.5 0.35 0.40
ESRX 141122P00074000 P 11/22/14 74.0 0.42 0.48
ESRX 141122P00074500 P 11/22/14 74.5 0.51 0.56
ESRX 141122P00075000 P 11/22/14 75.0 0.63 0.68
ESRX 141122P00076000 P 11/22/14 76.0 0.93 1.01
ESRX 141122P00077500 P 11/22/14 77.5 1.62 1.69
ESRX 141122P00079000 P 11/22/14 79.0 2.61 2.71
ESRX 141122P00080000 P 11/22/14 80.0 3.20 3.55
ESRX 141122P00081000 P 11/22/14 81.0 4.05 4.60
ESRX 141122P00082500 P 11/22/14 82.5 5.15 6.05
ESRX 141122P00084000 P 11/22/14 84.0 6.95 7.75
ESRX 141122P00085000 P 11/22/14 85.0 7.65 8.70
ESRX 141122P00086000 P 11/22/14 86.0 8.80 9.55
ESRX 141122P00090000 P 11/22/14 90.0 11.75 14.95
ESRX 141122P00095000 P 11/22/14 95.0 16.75 19.90
ESRX 141122P00100000 P 11/22/14 100.0 21.75 25.00
ESRX 141128C00050000 C 11/28/14 50.0 25.70 27.35
ESRX 141128C00055000 C 11/28/14 55.0 20.65 22.35
ESRX 141128C00060000 C 11/28/14 60.0 15.75 17.35
ESRX 141128C00062000 C 11/28/14 62.0 13.75 15.80
ESRX 141128C00063000 C 11/28/14 63.0 12.75 14.40
ESRX 141128C00063500 C 11/28/14 63.5 12.25 13.90
ESRX 141128C00064000 C 11/28/14 64.0 11.80 13.40
ESRX 141128C00064500 C 11/28/14 64.5 11.15 12.90
ESRX 141128C00065000 C 11/28/14 65.0 10.65 12.75
ESRX 141128C00065500 C 11/28/14 65.5 10.80 12.00
ESRX 141128C00066000 C 11/28/14 66.0 10.35 11.40
ESRX 141128C00066500 C 11/28/14 66.5 9.85 10.95
ESRX 141128C00067000 C 11/28/14 67.0 9.30 10.50
ESRX 141128C00067500 C 11/28/14 67.5 9.00 10.00
ESRX 141128C00068000 C 11/28/14 68.0 8.55 9.30
ESRX 141128C00068500 C 11/28/14 68.5 8.00 9.00
ESRX 141128C00069000 C 11/28/14 69.0 7.60 8.25
ESRX 141128C00069500 C 11/28/14 69.5 7.05 7.85
ESRX 141128C00070000 C 11/28/14 70.0 6.65 7.35
ESRX 141128C00070500 C 11/28/14 70.5 6.15 6.80
ESRX 141128C00071000 C 11/28/14 71.0 5.85 6.25
ESRX 141128C00071500 C 11/28/14 71.5 5.30 5.80
ESRX 141128C00072000 C 11/28/14 72.0 4.95 5.35
ESRX 141128C00072500 C 11/28/14 72.5 4.45 4.90
ESRX 141128C00073000 C 11/28/14 73.0 4.05 4.45
ESRX 141128C00073500 C 11/28/14 73.5 3.65 4.00
ESRX 141128C00074000 C 11/28/14 74.0 3.25 3.60
ESRX 141128C00074500 C 11/28/14 74.5 2.80 3.20
ESRX 141128C00075000 C 11/28/14 75.0 2.48 2.84
ESRX 141128C00076000 C 11/28/14 76.0 1.84 2.08
ESRX 141128C00077000 C 11/28/14 77.0 1.26 1.38
ESRX 141128C00078000 C 11/28/14 78.0 0.81 1.00
ESRX 141128C00079000 C 11/28/14 79.0 0.50 0.68
ESRX 141128C00080000 C 11/28/14 80.0 0.24 0.40
ESRX 141128C00081000 C 11/28/14 81.0 0.07 0.25
ESRX 141128C00082000 C 11/28/14 82.0 0.03 0.15
ESRX 141128C00083000 C 11/28/14 83.0 0.00 0.08
ESRX 141128C00084000 C 11/28/14 84.0 0.00 0.05
ESRX 141128C00085000 C 11/28/14 85.0 0.00 0.05
ESRX 141128P00050000 P 11/28/14 50.0 0.00 0.07
ESRX 141128P00055000 P 11/28/14 55.0 0.01 0.14
ESRX 141128P00060000 P 11/28/14 60.0 0.03 0.12
ESRX 141128P00062000 P 11/28/14 62.0 0.04 0.12
ESRX 141128P00063000 P 11/28/14 63.0 0.03 0.14
ESRX 141128P00063500 P 11/28/14 63.5 0.03 0.15
ESRX 141128P00064000 P 11/28/14 64.0 0.03 0.16
ESRX 141128P00064500 P 11/28/14 64.5 0.06 0.17
ESRX 141128P00065000 P 11/28/14 65.0 0.04 0.18
ESRX 141128P00065500 P 11/28/14 65.5 0.04 0.19
ESRX 141128P00066000 P 11/28/14 66.0 0.08 0.18
ESRX 141128P00066500 P 11/28/14 66.5 0.05 0.19
ESRX 141128P00067000 P 11/28/14 67.0 0.09 0.21
ESRX 141128P00067500 P 11/28/14 67.5 0.10 0.17
ESRX 141128P00068000 P 11/28/14 68.0 0.08 0.22
ESRX 141128P00068500 P 11/28/14 68.5 0.09 0.23
ESRX 141128P00069000 P 11/28/14 69.0 0.08 0.24
ESRX 141128P00069500 P 11/28/14 69.5 0.09 0.25
ESRX 141128P00070000 P 11/28/14 70.0 0.10 0.27
ESRX 141128P00070500 P 11/28/14 70.5 0.12 0.28
ESRX 141128P00071000 P 11/28/14 71.0 0.13 0.30
ESRX 141128P00071500 P 11/28/14 71.5 0.17 0.33
ESRX 141128P00072000 P 11/28/14 72.0 0.22 0.36
ESRX 141128P00072500 P 11/28/14 72.5 0.26 0.40
ESRX 141128P00073000 P 11/28/14 73.0 0.30 0.44
ESRX 141128P00073500 P 11/28/14 73.5 0.39 0.51
ESRX 141128P00074000 P 11/28/14 74.0 0.53 0.59
ESRX 141128P00074500 P 11/28/14 74.5 0.63 0.71
ESRX 141128P00075000 P 11/28/14 75.0 0.75 0.83
ESRX 141128P00076000 P 11/28/14 76.0 1.07 1.16
ESRX 141128P00077000 P 11/28/14 77.0 1.51 1.60
ESRX 141128P00078000 P 11/28/14 78.0 1.99 2.16
ESRX 141128P00079000 P 11/28/14 79.0 2.45 2.84
ESRX 141128P00080000 P 11/28/14 80.0 3.25 3.65
ESRX 141128P00081000 P 11/28/14 81.0 3.75 4.70
ESRX 141128P00082000 P 11/28/14 82.0 4.60 5.65
ESRX 141128P00083000 P 11/28/14 83.0 5.65 6.60
ESRX 141128P00084000 P 11/28/14 84.0 6.90 7.60
ESRX 141128P00085000 P 11/28/14 85.0 7.50 8.65
ESRX 141205C00065000 C 12/05/14 65.0 10.30 12.45
ESRX 141205C00065500 C 12/05/14 65.5 10.15 12.00
ESRX 141205C00066000 C 12/05/14 66.0 9.95 11.50
ESRX 141205C00066500 C 12/05/14 66.5 9.80 11.00
ESRX 141205C00067000 C 12/05/14 67.0 9.05 10.50
ESRX 141205C00067500 C 12/05/14 67.5 9.15 9.95
ESRX 141205C00068000 C 12/05/14 68.0 8.60 9.25
ESRX 141205C00068500 C 12/05/14 68.5 8.15 9.05
ESRX 141205C00069000 C 12/05/14 69.0 7.45 8.30
ESRX 141205C00069500 C 12/05/14 69.5 7.20 7.80
ESRX 141205C00070000 C 12/05/14 70.0 6.70 7.55
ESRX 141205C00070500 C 12/05/14 70.5 6.40 6.85
ESRX 141205C00071000 C 12/05/14 71.0 5.95 6.40
ESRX 141205C00071500 C 12/05/14 71.5 5.50 5.90
ESRX 141205C00072000 C 12/05/14 72.0 5.05 5.45
ESRX 141205C00072500 C 12/05/14 72.5 4.65 5.05
ESRX 141205C00073000 C 12/05/14 73.0 4.20 4.55
ESRX 141205C00073500 C 12/05/14 73.5 3.80 4.15
ESRX 141205C00074000 C 12/05/14 74.0 3.35 3.75
ESRX 141205C00074500 C 12/05/14 74.5 3.00 3.35
ESRX 141205C00075000 C 12/05/14 75.0 2.65 2.96
ESRX 141205C00076000 C 12/05/14 76.0 1.98 2.33
ESRX 141205C00077000 C 12/05/14 77.0 1.41 1.55
ESRX 141205C00078000 C 12/05/14 78.0 0.99 1.22
ESRX 141205C00079000 C 12/05/14 79.0 0.65 0.80
ESRX 141205C00080000 C 12/05/14 80.0 0.38 0.56
ESRX 141205C00081000 C 12/05/14 81.0 0.15 0.37
ESRX 141205C00082000 C 12/05/14 82.0 0.10 0.23
ESRX 141205C00083000 C 12/05/14 83.0 0.04 0.15
ESRX 141205C00084000 C 12/05/14 84.0 0.00 0.10
ESRX 141205C00085000 C 12/05/14 85.0 0.00 0.07
ESRX 141205P00065000 P 12/05/14 65.0 0.05 0.21
ESRX 141205P00065500 P 12/05/14 65.5 0.05 0.22
ESRX 141205P00066000 P 12/05/14 66.0 0.07 0.23
ESRX 141205P00066500 P 12/05/14 66.5 0.10 0.23
ESRX 141205P00067000 P 12/05/14 67.0 0.09 0.24
ESRX 141205P00067500 P 12/05/14 67.5 0.12 0.24
ESRX 141205P00068000 P 12/05/14 68.0 0.09 0.26
ESRX 141205P00068500 P 12/05/14 68.5 0.12 0.28
ESRX 141205P00069000 P 12/05/14 69.0 0.11 0.29
ESRX 141205P00069500 P 12/05/14 69.5 0.13 0.32
ESRX 141205P00070000 P 12/05/14 70.0 0.15 0.33
ESRX 141205P00070500 P 12/05/14 70.5 0.18 0.35
ESRX 141205P00071000 P 12/05/14 71.0 0.20 0.38
ESRX 141205P00071500 P 12/05/14 71.5 0.26 0.42
ESRX 141205P00072000 P 12/05/14 72.0 0.32 0.46
ESRX 141205P00072500 P 12/05/14 72.5 0.35 0.51
ESRX 141205P00073000 P 12/05/14 73.0 0.44 0.57
ESRX 141205P00073500 P 12/05/14 73.5 0.54 0.65
ESRX 141205P00074000 P 12/05/14 74.0 0.60 0.75
ESRX 141205P00074500 P 12/05/14 74.5 0.75 0.87
ESRX 141205P00075000 P 12/05/14 75.0 0.86 1.01
ESRX 141205P00076000 P 12/05/14 76.0 1.19 1.34
ESRX 141205P00077000 P 12/05/14 77.0 1.68 1.78
ESRX 141205P00078000 P 12/05/14 78.0 2.18 2.34
ESRX 141205P00079000 P 12/05/14 79.0 2.84 3.10
ESRX 141205P00080000 P 12/05/14 80.0 3.40 3.75
ESRX 141205P00081000 P 12/05/14 81.0 4.20 4.60
ESRX 141205P00082000 P 12/05/14 82.0 5.10 5.70
ESRX 141205P00083000 P 12/05/14 83.0 6.00 6.65
ESRX 141205P00084000 P 12/05/14 84.0 7.00 7.60
ESRX 141205P00085000 P 12/05/14 85.0 7.95 8.55
ESRX 141212C00065000 C 12/12/14 65.0 10.10 12.45
ESRX 141212C00066000 C 12/12/14 66.0 10.40 11.35
ESRX 141212C00067000 C 12/12/14 67.0 8.65 10.35
ESRX 141212C00067500 C 12/12/14 67.5 8.95 9.95
ESRX 141212C00068000 C 12/12/14 68.0 8.60 9.60
ESRX 141212C00068500 C 12/12/14 68.5 8.20 8.85
ESRX 141212C00069000 C 12/12/14 69.0 7.75 8.35
ESRX 141212C00069500 C 12/12/14 69.5 7.45 7.85
ESRX 141212C00070000 C 12/12/14 70.0 7.00 7.40
ESRX 141212C00070500 C 12/12/14 70.5 6.50 6.90
ESRX 141212C00071000 C 12/12/14 71.0 6.00 6.45
ESRX 141212C00071500 C 12/12/14 71.5 5.60 6.05
ESRX 141212C00072000 C 12/12/14 72.0 5.20 5.60
ESRX 141212C00072500 C 12/12/14 72.5 4.75 5.15
ESRX 141212C00073000 C 12/12/14 73.0 4.30 4.70
ESRX 141212C00073500 C 12/12/14 73.5 3.90 4.30
ESRX 141212C00074000 C 12/12/14 74.0 3.50 3.85
ESRX 141212C00074500 C 12/12/14 74.5 3.15 3.50
ESRX 141212C00075000 C 12/12/14 75.0 2.71 2.97
ESRX 141212C00076000 C 12/12/14 76.0 2.07 2.30
ESRX 141212C00077000 C 12/12/14 77.0 1.53 1.72
ESRX 141212C00078000 C 12/12/14 78.0 1.09 1.27
ESRX 141212C00079000 C 12/12/14 79.0 0.71 0.88
ESRX 141212C00080000 C 12/12/14 80.0 0.53 0.60
ESRX 141212C00081000 C 12/12/14 81.0 0.25 0.49
ESRX 141212C00082000 C 12/12/14 82.0 0.12 0.30
ESRX 141212C00083000 C 12/12/14 83.0 0.05 0.21
ESRX 141212C00084000 C 12/12/14 84.0 0.02 0.12
ESRX 141212C00085000 C 12/12/14 85.0 0.00 0.09
ESRX 141212C00086000 C 12/12/14 86.0 0.00 0.06
ESRX 141212C00087000 C 12/12/14 87.0 0.00 0.06
ESRX 141212C00088000 C 12/12/14 88.0 0.00 0.04
ESRX 141212P00065000 P 12/12/14 65.0 0.06 0.24
ESRX 141212P00066000 P 12/12/14 66.0 0.10 0.26
ESRX 141212P00067000 P 12/12/14 67.0 0.14 0.28
ESRX 141212P00067500 P 12/12/14 67.5 0.14 0.27
ESRX 141212P00068000 P 12/12/14 68.0 0.16 0.31
ESRX 141212P00068500 P 12/12/14 68.5 0.16 0.33
ESRX 141212P00069000 P 12/12/14 69.0 0.18 0.35
ESRX 141212P00069500 P 12/12/14 69.5 0.21 0.37
ESRX 141212P00070000 P 12/12/14 70.0 0.24 0.41
ESRX 141212P00070500 P 12/12/14 70.5 0.27 0.44
ESRX 141212P00071000 P 12/12/14 71.0 0.31 0.48
ESRX 141212P00071500 P 12/12/14 71.5 0.36 0.50
ESRX 141212P00072000 P 12/12/14 72.0 0.41 0.56
ESRX 141212P00072500 P 12/12/14 72.5 0.46 0.63
ESRX 141212P00073000 P 12/12/14 73.0 0.55 0.67
ESRX 141212P00073500 P 12/12/14 73.5 0.63 0.78
ESRX 141212P00074000 P 12/12/14 74.0 0.74 0.88
ESRX 141212P00074500 P 12/12/14 74.5 0.85 1.01
ESRX 141212P00075000 P 12/12/14 75.0 1.05 1.14
ESRX 141212P00076000 P 12/12/14 76.0 1.28 1.50
ESRX 141212P00077000 P 12/12/14 77.0 1.66 1.92
ESRX 141212P00078000 P 12/12/14 78.0 2.19 2.52
ESRX 141212P00079000 P 12/12/14 79.0 2.82 3.10
ESRX 141212P00080000 P 12/12/14 80.0 3.50 3.90
ESRX 141212P00081000 P 12/12/14 81.0 4.30 4.70
ESRX 141212P00082000 P 12/12/14 82.0 4.80 5.80
ESRX 141212P00083000 P 12/12/14 83.0 5.95 6.65
ESRX 141212P00084000 P 12/12/14 84.0 6.95 7.70
ESRX 141212P00085000 P 12/12/14 85.0 7.90 8.65
ESRX 141212P00086000 P 12/12/14 86.0 8.95 9.70
ESRX 141212P00087000 P 12/12/14 87.0 9.40 10.80
ESRX 141212P00088000 P 12/12/14 88.0 10.15 13.15
ESRX 141220C00047500 C 12/20/14 47.5 27.70 30.20
ESRX 141220C00050000 C 12/20/14 50.0 25.60 27.45
ESRX 141220C00055000 C 12/20/14 55.0 20.05 22.35
ESRX 141220C00060000 C 12/20/14 60.0 15.60 17.40
ESRX 141220C00062500 C 12/20/14 62.5 13.25 14.95
ESRX 141220C00065000 C 12/20/14 65.0 10.35 12.50
ESRX 141220C00067500 C 12/20/14 67.5 9.20 9.85
ESRX 141220C00070000 C 12/20/14 70.0 7.05 7.45
ESRX 141220C00072500 C 12/20/14 72.5 4.85 5.25
ESRX 141220C00075000 C 12/20/14 75.0 3.00 3.15
ESRX 141220C00077500 C 12/20/14 77.5 1.55 1.69
ESRX 141220C00080000 C 12/20/14 80.0 0.66 0.76
ESRX 141220C00082500 C 12/20/14 82.5 0.22 0.28
ESRX 141220C00085000 C 12/20/14 85.0 0.04 0.11
ESRX 141220P00047500 P 12/20/14 47.5 0.00 0.05
ESRX 141220P00050000 P 12/20/14 50.0 0.01 0.06
ESRX 141220P00055000 P 12/20/14 55.0 0.04 0.10
ESRX 141220P00060000 P 12/20/14 60.0 0.07 0.14
ESRX 141220P00062500 P 12/20/14 62.5 0.11 0.15
ESRX 141220P00065000 P 12/20/14 65.0 0.12 0.19
ESRX 141220P00067500 P 12/20/14 67.5 0.19 0.27
ESRX 141220P00070000 P 12/20/14 70.0 0.31 0.43
ESRX 141220P00072500 P 12/20/14 72.5 0.60 0.70
ESRX 141220P00075000 P 12/20/14 75.0 1.15 1.33
ESRX 141220P00077500 P 12/20/14 77.5 2.17 2.39
ESRX 141220P00080000 P 12/20/14 80.0 3.70 4.00
ESRX 141220P00082500 P 12/20/14 82.5 5.70 6.20
ESRX 141220P00085000 P 12/20/14 85.0 8.00 8.60
ESRX 150117C00027500 C 01/17/15 27.5 47.85 50.10
ESRX 150117C00030000 C 01/17/15 30.0 45.35 47.95
ESRX 150117C00032500 C 01/17/15 32.5 42.55 45.45
ESRX 150117C00035000 C 01/17/15 35.0 40.40 42.25
ESRX 150117C00037500 C 01/17/15 37.5 38.75 39.85
ESRX 150117C00040000 C 01/17/15 40.0 36.50 37.35
ESRX 150117C00042500 C 01/17/15 42.5 33.85 34.85
ESRX 150117C00045000 C 01/17/15 45.0 31.45 32.35
ESRX 150117C00047500 C 01/17/15 47.5 28.80 29.85
ESRX 150117C00050000 C 01/17/15 50.0 26.45 27.25
ESRX 150117C00052500 C 01/17/15 52.5 23.80 24.90
ESRX 150117C00055000 C 01/17/15 55.0 21.65 22.30
ESRX 150117C00057500 C 01/17/15 57.5 18.95 20.00
ESRX 150117C00060000 C 01/17/15 60.0 16.60 17.50
ESRX 150117C00062500 C 01/17/15 62.5 14.20 15.05
ESRX 150117C00065000 C 01/17/15 65.0 11.80 12.40
ESRX 150117C00067500 C 01/17/15 67.5 9.60 10.00
ESRX 150117C00070000 C 01/17/15 70.0 7.30 7.70
ESRX 150117C00072500 C 01/17/15 72.5 5.30 5.40
ESRX 150117C00075000 C 01/17/15 75.0 3.45 3.60
ESRX 150117C00077500 C 01/17/15 77.5 2.07 2.15
ESRX 150117C00080000 C 01/17/15 80.0 1.09 1.15
ESRX 150117C00082500 C 01/17/15 82.5 0.50 0.59
ESRX 150117C00085000 C 01/17/15 85.0 0.19 0.27
ESRX 150117C00087500 C 01/17/15 87.5 0.07 0.14
ESRX 150117C00090000 C 01/17/15 90.0 0.01 0.08
ESRX 150117C00095000 C 01/17/15 95.0 0.00 0.04
ESRX 150117C00100000 C 01/17/15 100.0 0.00 0.03
ESRX 150117C00105000 C 01/17/15 105.0 0.00 0.03
ESRX 150117C00110000 C 01/17/15 110.0 0.00 0.03
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 0.03
ESRX 150117P00032500 P 01/17/15 32.5 0.00 0.04
ESRX 150117P00035000 P 01/17/15 35.0 0.00 0.04
ESRX 150117P00037500 P 01/17/15 37.5 0.00 0.04
ESRX 150117P00040000 P 01/17/15 40.0 0.00 0.05
ESRX 150117P00042500 P 01/17/15 42.5 0.01 0.06
ESRX 150117P00045000 P 01/17/15 45.0 0.01 0.07
ESRX 150117P00047500 P 01/17/15 47.5 0.03 0.08
ESRX 150117P00050000 P 01/17/15 50.0 0.04 0.10
ESRX 150117P00052500 P 01/17/15 52.5 0.05 0.13
ESRX 150117P00055000 P 01/17/15 55.0 0.06 0.15
ESRX 150117P00057500 P 01/17/15 57.5 0.08 0.15
ESRX 150117P00060000 P 01/17/15 60.0 0.12 0.16
ESRX 150117P00062500 P 01/17/15 62.5 0.16 0.22
ESRX 150117P00065000 P 01/17/15 65.0 0.27 0.31
ESRX 150117P00067500 P 01/17/15 67.5 0.36 0.43
ESRX 150117P00070000 P 01/17/15 70.0 0.58 0.67
ESRX 150117P00072500 P 01/17/15 72.5 1.01 1.08
ESRX 150117P00075000 P 01/17/15 75.0 1.67 1.77
ESRX 150117P00077500 P 01/17/15 77.5 2.73 2.87
ESRX 150117P00080000 P 01/17/15 80.0 4.25 4.40
ESRX 150117P00082500 P 01/17/15 82.5 5.95 6.35
ESRX 150117P00085000 P 01/17/15 85.0 7.75 8.70
ESRX 150117P00087500 P 01/17/15 87.5 10.20 11.10
ESRX 150117P00090000 P 01/17/15 90.0 12.70 13.65
ESRX 150117P00095000 P 01/17/15 95.0 16.60 18.75
ESRX 150117P00100000 P 01/17/15 100.0 21.75 24.50
ESRX 150117P00105000 P 01/17/15 105.0 25.90 29.95
ESRX 150117P00110000 P 01/17/15 110.0 30.90 34.55
ESRX 150117P00115000 P 01/17/15 115.0 36.75 39.95
ESRX 150220C00035000 C 02/20/15 35.0 40.05 43.55
ESRX 150220C00037500 C 02/20/15 37.5 37.15 40.80
ESRX 150220C00040000 C 02/20/15 40.0 35.55 37.85
ESRX 150220C00042500 C 02/20/15 42.5 33.40 35.05
ESRX 150220C00045000 C 02/20/15 45.0 30.85 32.90
ESRX 150220C00047500 C 02/20/15 47.5 28.45 31.30
ESRX 150220C00050000 C 02/20/15 50.0 25.90 27.60
ESRX 150220C00055000 C 02/20/15 55.0 21.45 22.70
ESRX 150220C00057500 C 02/20/15 57.5 19.15 20.55
ESRX 150220C00060000 C 02/20/15 60.0 16.60 18.15
ESRX 150220C00062500 C 02/20/15 62.5 14.45 15.45
ESRX 150220C00065000 C 02/20/15 65.0 12.20 12.75
ESRX 150220C00067500 C 02/20/15 67.5 9.95 10.50
ESRX 150220C00070000 C 02/20/15 70.0 7.90 8.40
ESRX 150220C00072500 C 02/20/15 72.5 6.05 6.35
ESRX 150220C00075000 C 02/20/15 75.0 4.45 4.60
ESRX 150220C00077500 C 02/20/15 77.5 3.05 3.20
ESRX 150220C00080000 C 02/20/15 80.0 1.97 2.10
ESRX 150220C00082500 C 02/20/15 82.5 1.24 1.32
ESRX 150220C00085000 C 02/20/15 85.0 0.72 0.81
ESRX 150220C00090000 C 02/20/15 90.0 0.21 0.28
ESRX 150220C00095000 C 02/20/15 95.0 0.04 0.10
ESRX 150220C00100000 C 02/20/15 100.0 0.00 0.06
ESRX 150220P00035000 P 02/20/15 35.0 0.00 0.06
ESRX 150220P00037500 P 02/20/15 37.5 0.01 0.08
ESRX 150220P00040000 P 02/20/15 40.0 0.02 0.08
ESRX 150220P00042500 P 02/20/15 42.5 0.04 0.09
ESRX 150220P00045000 P 02/20/15 45.0 0.05 0.11
ESRX 150220P00047500 P 02/20/15 47.5 0.06 0.13
ESRX 150220P00050000 P 02/20/15 50.0 0.06 0.16
ESRX 150220P00055000 P 02/20/15 55.0 0.14 0.24
ESRX 150220P00057500 P 02/20/15 57.5 0.20 0.28
ESRX 150220P00060000 P 02/20/15 60.0 0.27 0.36
ESRX 150220P00062500 P 02/20/15 62.5 0.38 0.50
ESRX 150220P00065000 P 02/20/15 65.0 0.56 0.67
ESRX 150220P00067500 P 02/20/15 67.5 0.82 0.93
ESRX 150220P00070000 P 02/20/15 70.0 1.22 1.33
ESRX 150220P00072500 P 02/20/15 72.5 1.76 1.92
ESRX 150220P00075000 P 02/20/15 75.0 2.56 2.73
ESRX 150220P00077500 P 02/20/15 77.5 3.75 3.85
ESRX 150220P00080000 P 02/20/15 80.0 5.05 5.30
ESRX 150220P00082500 P 02/20/15 82.5 6.75 7.10
ESRX 150220P00085000 P 02/20/15 85.0 8.65 9.05
ESRX 150220P00090000 P 02/20/15 90.0 12.75 14.00
ESRX 150220P00095000 P 02/20/15 95.0 17.60 18.85
ESRX 150220P00100000 P 02/20/15 100.0 22.25 24.45
ESRX 150515C00037500 C 05/15/15 37.5 38.85 40.40
ESRX 150515C00040000 C 05/15/15 40.0 36.40 37.95
ESRX 150515C00042500 C 05/15/15 42.5 33.90 34.95
ESRX 150515C00045000 C 05/15/15 45.0 31.45 33.00
ESRX 150515C00047500 C 05/15/15 47.5 29.00 30.05
ESRX 150515C00050000 C 05/15/15 50.0 26.45 27.55
ESRX 150515C00055000 C 05/15/15 55.0 21.60 22.80
ESRX 150515C00060000 C 05/15/15 60.0 16.95 18.10
ESRX 150515C00062500 C 05/15/15 62.5 15.10 15.85
ESRX 150515C00065000 C 05/15/15 65.0 12.95 13.70
ESRX 150515C00067500 C 05/15/15 67.5 10.95 11.65
ESRX 150515C00070000 C 05/15/15 70.0 9.15 9.45
ESRX 150515C00072500 C 05/15/15 72.5 7.40 7.65
ESRX 150515C00075000 C 05/15/15 75.0 5.85 6.05
ESRX 150515C00077500 C 05/15/15 77.5 4.50 4.70
ESRX 150515C00080000 C 05/15/15 80.0 3.35 3.55
ESRX 150515C00082500 C 05/15/15 82.5 2.45 2.60
ESRX 150515C00085000 C 05/15/15 85.0 1.75 1.88
ESRX 150515C00090000 C 05/15/15 90.0 0.80 0.93
ESRX 150515C00095000 C 05/15/15 95.0 0.34 0.43
ESRX 150515P00037500 P 05/15/15 37.5 0.07 0.16
ESRX 150515P00040000 P 05/15/15 40.0 0.08 0.15
ESRX 150515P00042500 P 05/15/15 42.5 0.09 0.19
ESRX 150515P00045000 P 05/15/15 45.0 0.12 0.24
ESRX 150515P00047500 P 05/15/15 47.5 0.17 0.28
ESRX 150515P00050000 P 05/15/15 50.0 0.23 0.35
ESRX 150515P00055000 P 05/15/15 55.0 0.41 0.52
ESRX 150515P00060000 P 05/15/15 60.0 0.71 0.82
ESRX 150515P00062500 P 05/15/15 62.5 0.97 1.08
ESRX 150515P00065000 P 05/15/15 65.0 1.29 1.39
ESRX 150515P00067500 P 05/15/15 67.5 1.72 1.83
ESRX 150515P00070000 P 05/15/15 70.0 2.28 2.41
ESRX 150515P00072500 P 05/15/15 72.5 3.00 3.15
ESRX 150515P00075000 P 05/15/15 75.0 3.90 4.10
ESRX 150515P00077500 P 05/15/15 77.5 5.10 5.25
ESRX 150515P00080000 P 05/15/15 80.0 6.40 6.60
ESRX 150515P00082500 P 05/15/15 82.5 7.95 8.20
ESRX 150515P00085000 P 05/15/15 85.0 9.70 10.15
ESRX 150515P00090000 P 05/15/15 90.0 13.50 14.20
ESRX 150515P00095000 P 05/15/15 95.0 18.10 19.25
ESRX 160115C00035000 C 01/15/16 35.0 39.90 44.10
ESRX 160115C00037500 C 01/15/16 37.5 37.35 41.70
ESRX 160115C00040000 C 01/15/16 40.0 35.05 39.30
ESRX 160115C00042500 C 01/15/16 42.5 32.60 36.95
ESRX 160115C00045000 C 01/15/16 45.0 30.55 33.75
ESRX 160115C00047500 C 01/15/16 47.5 28.55 31.80
ESRX 160115C00050000 C 01/15/16 50.0 26.25 29.85
ESRX 160115C00055000 C 01/15/16 55.0 23.50 24.25
ESRX 160115C00057500 C 01/15/16 57.5 21.15 22.10
ESRX 160115C00060000 C 01/15/16 60.0 19.25 20.05
ESRX 160115C00062500 C 01/15/16 62.5 17.10 18.05
ESRX 160115C00065000 C 01/15/16 65.0 15.35 16.00
ESRX 160115C00067500 C 01/15/16 67.5 13.40 14.35
ESRX 160115C00070000 C 01/15/16 70.0 11.90 12.70
ESRX 160115C00072500 C 01/15/16 72.5 10.40 10.80
ESRX 160115C00075000 C 01/15/16 75.0 8.95 9.20
ESRX 160115C00077500 C 01/15/16 77.5 7.50 7.90
ESRX 160115C00080000 C 01/15/16 80.0 6.45 6.65
ESRX 160115C00082500 C 01/15/16 82.5 5.40 5.60
ESRX 160115C00085000 C 01/15/16 85.0 4.50 4.70
ESRX 160115C00087500 C 01/15/16 87.5 3.70 3.90
ESRX 160115C00090000 C 01/15/16 90.0 3.00 3.20
ESRX 160115C00095000 C 01/15/16 95.0 1.98 2.28
ESRX 160115C00100000 C 01/15/16 100.0 1.28 1.44
ESRX 160115C00105000 C 01/15/16 105.0 0.81 0.96
ESRX 160115C00110000 C 01/15/16 110.0 0.51 0.64
ESRX 160115C00115000 C 01/15/16 115.0 0.30 0.43
ESRX 160115P00035000 P 01/15/16 35.0 0.23 0.37
ESRX 160115P00037500 P 01/15/16 37.5 0.31 0.44
ESRX 160115P00040000 P 01/15/16 40.0 0.40 0.53
ESRX 160115P00042500 P 01/15/16 42.5 0.50 0.64
ESRX 160115P00045000 P 01/15/16 45.0 0.64 0.77
ESRX 160115P00047500 P 01/15/16 47.5 0.78 0.91
ESRX 160115P00050000 P 01/15/16 50.0 0.98 1.16
ESRX 160115P00055000 P 01/15/16 55.0 1.53 1.75
ESRX 160115P00057500 P 01/15/16 57.5 1.89 2.11
ESRX 160115P00060000 P 01/15/16 60.0 2.29 2.47
ESRX 160115P00062500 P 01/15/16 62.5 2.76 3.00
ESRX 160115P00065000 P 01/15/16 65.0 3.30 3.60
ESRX 160115P00067500 P 01/15/16 67.5 3.95 4.30
ESRX 160115P00070000 P 01/15/16 70.0 4.75 5.10
ESRX 160115P00072500 P 01/15/16 72.5 5.65 5.95
ESRX 160115P00075000 P 01/15/16 75.0 6.70 6.90
ESRX 160115P00077500 P 01/15/16 77.5 7.85 8.05
ESRX 160115P00080000 P 01/15/16 80.0 9.15 9.35
ESRX 160115P00082500 P 01/15/16 82.5 10.55 10.80
ESRX 160115P00085000 P 01/15/16 85.0 12.15 12.40
ESRX 160115P00087500 P 01/15/16 87.5 13.80 14.10
ESRX 160115P00090000 P 01/15/16 90.0 15.60 16.20
ESRX 160115P00095000 P 01/15/16 95.0 19.50 20.10
ESRX 160115P00100000 P 01/15/16 100.0 23.85 24.45
ESRX 160115P00105000 P 01/15/16 105.0 26.80 30.20
ESRX 160115P00110000 P 01/15/16 110.0 31.50 35.45
ESRX 160115P00115000 P 01/15/16 115.0 36.35 40.15
ESRX 170120C00037500 C 01/20/17 37.5 39.00 42.60
ESRX 170120C00040000 C 01/20/17 40.0 36.75 40.35
ESRX 170120C00042500 C 01/20/17 42.5 34.55 38.10
ESRX 170120C00045000 C 01/20/17 45.0 32.35 35.90
ESRX 170120C00047500 C 01/20/17 47.5 30.95 33.75
ESRX 170120C00050000 C 01/20/17 50.0 28.90 31.10
ESRX 170120C00055000 C 01/20/17 55.0 24.80 27.10
ESRX 170120C00060000 C 01/20/17 60.0 21.00 23.15
ESRX 170120C00062500 C 01/20/17 62.5 19.20 21.35
ESRX 170120C00065000 C 01/20/17 65.0 17.45 19.70
ESRX 170120C00067500 C 01/20/17 67.5 15.80 18.10
ESRX 170120C00070000 C 01/20/17 70.0 14.95 16.60
ESRX 170120C00072500 C 01/20/17 72.5 13.50 15.20
ESRX 170120C00075000 C 01/20/17 75.0 12.10 13.85
ESRX 170120C00077500 C 01/20/17 77.5 10.85 12.45
ESRX 170120C00080000 C 01/20/17 80.0 9.70 11.25
ESRX 170120C00082500 C 01/20/17 82.5 8.60 9.80
ESRX 170120C00085000 C 01/20/17 85.0 7.55 8.80
ESRX 170120C00090000 C 01/20/17 90.0 5.80 7.15
ESRX 170120C00095000 C 01/20/17 95.0 4.40 5.60
ESRX 170120C00100000 C 01/20/17 100.0 3.25 4.50
ESRX 170120C00105000 C 01/20/17 105.0 2.38 3.60
ESRX 170120P00037500 P 01/20/17 37.5 0.40 1.27
ESRX 170120P00040000 P 01/20/17 40.0 0.55 1.48
ESRX 170120P00042500 P 01/20/17 42.5 0.77 1.74
ESRX 170120P00045000 P 01/20/17 45.0 1.04 2.01
ESRX 170120P00047500 P 01/20/17 47.5 1.65 2.35
ESRX 170120P00050000 P 01/20/17 50.0 1.73 2.65
ESRX 170120P00055000 P 01/20/17 55.0 2.70 3.60
ESRX 170120P00060000 P 01/20/17 60.0 3.95 4.70
ESRX 170120P00062500 P 01/20/17 62.5 4.30 5.30
ESRX 170120P00065000 P 01/20/17 65.0 5.00 6.20
ESRX 170120P00067500 P 01/20/17 67.5 5.75 7.05
ESRX 170120P00070000 P 01/20/17 70.0 6.65 8.25
ESRX 170120P00072500 P 01/20/17 72.5 7.70 9.05
ESRX 170120P00075000 P 01/20/17 75.0 9.15 10.15
ESRX 170120P00077500 P 01/20/17 77.5 10.05 11.40
ESRX 170120P00080000 P 01/20/17 80.0 11.55 12.70
ESRX 170120P00082500 P 01/20/17 82.5 12.55 14.10
ESRX 170120P00085000 P 01/20/17 85.0 14.40 15.65
ESRX 170120P00090000 P 01/20/17 90.0 17.25 19.25
ESRX 170120P00095000 P 01/20/17 95.0 20.90 22.85
ESRX 170120P00100000 P 01/20/17 100.0 24.90 26.70
ESRX 170120P00105000 P 01/20/17 105.0 29.15 30.75

OPRA data is delayed 15 minutes.