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 (2016-09-16)Premium Content

Express Scripts Holding Company (ESRX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 161216C00037500 C 12/16/16 37.5 32.50 37.20
ESRX 161216C00040000 C 12/16/16 40.0 30.00 34.65
ESRX 161216C00042500 C 12/16/16 42.5 27.50 32.20
ESRX 161216C00045000 C 12/16/16 45.0 25.00 29.55
ESRX 161216C00047500 C 12/16/16 47.5 22.50 27.00
ESRX 161216C00050000 C 12/16/16 50.0 20.00 24.65
ESRX 161216C00055000 C 12/16/16 55.0 15.00 19.40
ESRX 161216C00056000 C 12/16/16 56.0 14.00 18.45
ESRX 161216C00057000 C 12/16/16 57.0 13.00 17.40
ESRX 161216C00057500 C 12/16/16 57.5 12.50 16.95
ESRX 161216C00058000 C 12/16/16 58.0 12.00 16.40
ESRX 161216C00059000 C 12/16/16 59.0 11.00 15.45
ESRX 161216C00060000 C 12/16/16 60.0 10.00 14.45
ESRX 161216C00060500 C 12/16/16 60.5 9.70 13.60
ESRX 161216C00061000 C 12/16/16 61.0 9.55 13.10
ESRX 161216C00061500 C 12/16/16 61.5 9.10 12.60
ESRX 161216C00062000 C 12/16/16 62.0 8.65 12.15
ESRX 161216C00062500 C 12/16/16 62.5 7.55 11.65
ESRX 161216C00063000 C 12/16/16 63.0 7.65 11.25
ESRX 161216C00063500 C 12/16/16 63.5 7.20 10.70
ESRX 161216C00064000 C 12/16/16 64.0 6.90 10.30
ESRX 161216C00064500 C 12/16/16 64.5 7.10 10.15
ESRX 161216C00065000 C 12/16/16 65.0 7.40 8.30
ESRX 161216C00065500 C 12/16/16 65.5 5.00 9.50
ESRX 161216C00066000 C 12/16/16 66.0 4.50 8.90
ESRX 161216C00066500 C 12/16/16 66.5 6.05 6.65
ESRX 161216C00067000 C 12/16/16 67.0 3.50 7.95
ESRX 161216C00067500 C 12/16/16 67.5 4.35 7.45
ESRX 161216C00068000 C 12/16/16 68.0 2.85 7.35
ESRX 161216C00068500 C 12/16/16 68.5 4.30 5.90
ESRX 161216C00069000 C 12/16/16 69.0 2.10 6.50
ESRX 161216C00069500 C 12/16/16 69.5 1.97 6.20
ESRX 161216C00070000 C 12/16/16 70.0 3.35 4.15
ESRX 161216C00070500 C 12/16/16 70.5 3.05 4.30
ESRX 161216C00071000 C 12/16/16 71.0 2.86 5.60
ESRX 161216C00071500 C 12/16/16 71.5 2.58 5.00
ESRX 161216C00072000 C 12/16/16 72.0 2.32 4.45
ESRX 161216C00072500 C 12/16/16 72.5 2.08 2.40
ESRX 161216C00073000 C 12/16/16 73.0 1.79 2.92
ESRX 161216C00073500 C 12/16/16 73.5 1.56 2.58
ESRX 161216C00074000 C 12/16/16 74.0 1.34 1.76
ESRX 161216C00074500 C 12/16/16 74.5 1.15 2.31
ESRX 161216C00075000 C 12/16/16 75.0 0.96 1.15
ESRX 161216C00075500 C 12/16/16 75.5 0.80 3.85
ESRX 161216C00076000 C 12/16/16 76.0 0.64 2.61
ESRX 161216C00076500 C 12/16/16 76.5 0.52 3.60
ESRX 161216C00077000 C 12/16/16 77.0 0.41 0.55
ESRX 161216C00077500 C 12/16/16 77.5 0.33 2.57
ESRX 161216C00078000 C 12/16/16 78.0 0.25 0.55
ESRX 161216C00078500 C 12/16/16 78.5 0.17 3.00
ESRX 161216C00079000 C 12/16/16 79.0 0.10 0.87
ESRX 161216C00079500 C 12/16/16 79.5 0.05 2.36
ESRX 161216C00080000 C 12/16/16 80.0 0.05 1.82
ESRX 161216C00080500 C 12/16/16 80.5 0.00 2.06
ESRX 161216C00081000 C 12/16/16 81.0 0.06 0.12
ESRX 161216C00081500 C 12/16/16 81.5 0.00 2.23
ESRX 161216C00082000 C 12/16/16 82.0 0.00 2.21
ESRX 161216C00082500 C 12/16/16 82.5 0.00 2.20
ESRX 161216C00083000 C 12/16/16 83.0 0.00 2.19
ESRX 161216C00084000 C 12/16/16 84.0 0.02 0.04
ESRX 161216C00085000 C 12/16/16 85.0 0.00 0.04
ESRX 161216C00086000 C 12/16/16 86.0 0.00 0.06
ESRX 161216C00087500 C 12/16/16 87.5 0.00 2.99
ESRX 161216C00090000 C 12/16/16 90.0 0.00 0.04
ESRX 161216C00095000 C 12/16/16 95.0 0.00 2.13
ESRX 161216C00100000 C 12/16/16 100.0 0.00 2.13
ESRX 161216C00105000 C 12/16/16 105.0 0.00 2.13
ESRX 161216P00037500 P 12/16/16 37.5 0.00 0.04
ESRX 161216P00040000 P 12/16/16 40.0 0.00 2.99
ESRX 161216P00042500 P 12/16/16 42.5 0.00 0.06
ESRX 161216P00045000 P 12/16/16 45.0 0.00 0.05
ESRX 161216P00047500 P 12/16/16 47.5 0.00 0.10
ESRX 161216P00050000 P 12/16/16 50.0 0.00 0.10
ESRX 161216P00055000 P 12/16/16 55.0 0.00 0.10
ESRX 161216P00056000 P 12/16/16 56.0 0.00 2.16
ESRX 161216P00057000 P 12/16/16 57.0 0.00 2.18
ESRX 161216P00057500 P 12/16/16 57.5 0.00 1.37
ESRX 161216P00058000 P 12/16/16 58.0 0.00 2.16
ESRX 161216P00059000 P 12/16/16 59.0 0.00 2.22
ESRX 161216P00060000 P 12/16/16 60.0 0.10 1.02
ESRX 161216P00060500 P 12/16/16 60.5 0.00 2.27
ESRX 161216P00061000 P 12/16/16 61.0 0.01 2.16
ESRX 161216P00061500 P 12/16/16 61.5 0.00 2.32
ESRX 161216P00062000 P 12/16/16 62.0 0.00 2.33
ESRX 161216P00062500 P 12/16/16 62.5 0.03 0.60
ESRX 161216P00063000 P 12/16/16 63.0 0.00 2.41
ESRX 161216P00063500 P 12/16/16 63.5 0.00 2.46
ESRX 161216P00064000 P 12/16/16 64.0 0.13 2.50
ESRX 161216P00064500 P 12/16/16 64.5 0.17 2.41
ESRX 161216P00065000 P 12/16/16 65.0 0.23 0.60
ESRX 161216P00065500 P 12/16/16 65.5 0.13 2.48
ESRX 161216P00066000 P 12/16/16 66.0 0.16 2.99
ESRX 161216P00066500 P 12/16/16 66.5 0.22 3.30
ESRX 161216P00067000 P 12/16/16 67.0 0.31 3.05
ESRX 161216P00067500 P 12/16/16 67.5 0.37 1.15
ESRX 161216P00068000 P 12/16/16 68.0 0.48 2.90
ESRX 161216P00068500 P 12/16/16 68.5 0.57 3.65
ESRX 161216P00069000 P 12/16/16 69.0 0.70 1.33
ESRX 161216P00069500 P 12/16/16 69.5 0.84 4.05
ESRX 161216P00070000 P 12/16/16 70.0 1.01 1.53
ESRX 161216P00070500 P 12/16/16 70.5 1.19 4.40
ESRX 161216P00071000 P 12/16/16 71.0 1.40 4.55
ESRX 161216P00071500 P 12/16/16 71.5 1.62 2.50
ESRX 161216P00072000 P 12/16/16 72.0 1.85 3.30
ESRX 161216P00072500 P 12/16/16 72.5 2.10 3.25
ESRX 161216P00073000 P 12/16/16 73.0 2.34 3.00
ESRX 161216P00073500 P 12/16/16 73.5 2.61 4.15
ESRX 161216P00074000 P 12/16/16 74.0 2.90 3.30
ESRX 161216P00074500 P 12/16/16 74.5 3.15 4.20
ESRX 161216P00075000 P 12/16/16 75.0 3.30 4.80
ESRX 161216P00075500 P 12/16/16 75.5 3.55 4.85
ESRX 161216P00076000 P 12/16/16 76.0 3.95 5.10
ESRX 161216P00076500 P 12/16/16 76.5 4.55 5.05
ESRX 161216P00077000 P 12/16/16 77.0 4.95 6.80
ESRX 161216P00077500 P 12/16/16 77.5 5.35 6.95
ESRX 161216P00078000 P 12/16/16 78.0 5.75 7.20
ESRX 161216P00078500 P 12/16/16 78.5 6.20 6.75
ESRX 161216P00079000 P 12/16/16 79.0 6.35 7.25
ESRX 161216P00079500 P 12/16/16 79.5 5.50 9.05
ESRX 161216P00080000 P 12/16/16 80.0 6.30 9.90
ESRX 161216P00080500 P 12/16/16 80.5 7.05 10.40
ESRX 161216P00081000 P 12/16/16 81.0 7.50 10.85
ESRX 161216P00081500 P 12/16/16 81.5 7.25 11.65
ESRX 161216P00082000 P 12/16/16 82.0 7.70 12.00
ESRX 161216P00082500 P 12/16/16 82.5 8.40 12.65
ESRX 161216P00083000 P 12/16/16 83.0 8.45 13.00
ESRX 161216P00084000 P 12/16/16 84.0 9.60 13.95
ESRX 161216P00085000 P 12/16/16 85.0 10.60 15.00
ESRX 161216P00086000 P 12/16/16 86.0 11.60 16.00
ESRX 161216P00087500 P 12/16/16 87.5 13.00 17.50
ESRX 161216P00090000 P 12/16/16 90.0 15.55 20.00
ESRX 161216P00095000 P 12/16/16 95.0 20.55 25.00
ESRX 161216P00100000 P 12/16/16 100.0 25.60 30.00
ESRX 161216P00105000 P 12/16/16 105.0 30.55 35.00
ESRX 161223C00045000 C 12/23/16 45.0 25.00 29.60
ESRX 161223C00050000 C 12/23/16 50.0 20.00 24.65
ESRX 161223C00055000 C 12/23/16 55.0 15.10 19.60
ESRX 161223C00060000 C 12/23/16 60.0 10.40 14.70
ESRX 161223C00063000 C 12/23/16 63.0 7.55 12.05
ESRX 161223C00063500 C 12/23/16 63.5 7.10 11.70
ESRX 161223C00064000 C 12/23/16 64.0 6.80 11.30
ESRX 161223C00064500 C 12/23/16 64.5 6.50 10.95
ESRX 161223C00065000 C 12/23/16 65.0 5.95 10.50
ESRX 161223C00065500 C 12/23/16 65.5 5.55 10.00
ESRX 161223C00066000 C 12/23/16 66.0 5.15 9.70
ESRX 161223C00066500 C 12/23/16 66.5 4.75 9.25
ESRX 161223C00067000 C 12/23/16 67.0 4.35 8.85
ESRX 161223C00067500 C 12/23/16 67.5 4.25 8.50
ESRX 161223C00068000 C 12/23/16 68.0 5.20 7.65
ESRX 161223C00068500 C 12/23/16 68.5 4.15 7.70
ESRX 161223C00069000 C 12/23/16 69.0 4.45 7.00
ESRX 161223C00069500 C 12/23/16 69.5 3.25 7.00
ESRX 161223C00070000 C 12/23/16 70.0 3.80 5.40
ESRX 161223C00070500 C 12/23/16 70.5 3.50 5.90
ESRX 161223C00071000 C 12/23/16 71.0 3.20 5.80
ESRX 161223C00071500 C 12/23/16 71.5 3.00 5.40
ESRX 161223C00072000 C 12/23/16 72.0 2.73 5.20
ESRX 161223C00072500 C 12/23/16 72.5 2.47 5.00
ESRX 161223C00073000 C 12/23/16 73.0 2.20 3.50
ESRX 161223C00073500 C 12/23/16 73.5 0.90 4.90
ESRX 161223C00074000 C 12/23/16 74.0 1.74 4.90
ESRX 161223C00074500 C 12/23/16 74.5 0.38 4.80
ESRX 161223C00075000 C 12/23/16 75.0 1.33 2.06
ESRX 161223C00075500 C 12/23/16 75.5 0.26 4.75
ESRX 161223C00076000 C 12/23/16 76.0 0.99 4.25
ESRX 161223C00076500 C 12/23/16 76.5 0.84 4.10
ESRX 161223C00077000 C 12/23/16 77.0 0.71 3.90
ESRX 161223C00077500 C 12/23/16 77.5 0.44 3.70
ESRX 161223C00078000 C 12/23/16 78.0 0.00 3.60
ESRX 161223C00078500 C 12/23/16 78.5 0.04 3.35
ESRX 161223C00079000 C 12/23/16 79.0 0.00 3.25
ESRX 161223C00079500 C 12/23/16 79.5 0.00 3.10
ESRX 161223C00080000 C 12/23/16 80.0 0.20 0.50
ESRX 161223C00081000 C 12/23/16 81.0 0.00 4.55
ESRX 161223C00081500 C 12/23/16 81.5 0.00 4.65
ESRX 161223C00082000 C 12/23/16 82.0 0.00 4.50
ESRX 161223C00083000 C 12/23/16 83.0 0.00 4.40
ESRX 161223C00085000 C 12/23/16 85.0 0.00 0.22
ESRX 161223P00045000 P 12/23/16 45.0 0.00 0.08
ESRX 161223P00050000 P 12/23/16 50.0 0.00 3.05
ESRX 161223P00055000 P 12/23/16 55.0 0.00 4.50
ESRX 161223P00060000 P 12/23/16 60.0 0.00 3.25
ESRX 161223P00063000 P 12/23/16 63.0 0.00 4.55
ESRX 161223P00063500 P 12/23/16 63.5 0.22 3.30
ESRX 161223P00064000 P 12/23/16 64.0 0.03 4.65
ESRX 161223P00064500 P 12/23/16 64.5 0.00 4.65
ESRX 161223P00065000 P 12/23/16 65.0 0.37 3.40
ESRX 161223P00065500 P 12/23/16 65.5 0.05 4.00
ESRX 161223P00066000 P 12/23/16 66.0 0.00 4.10
ESRX 161223P00066500 P 12/23/16 66.5 0.00 4.25
ESRX 161223P00067000 P 12/23/16 67.0 0.10 4.35
ESRX 161223P00067500 P 12/23/16 67.5 0.00 4.50
ESRX 161223P00068000 P 12/23/16 68.0 0.88 4.30
ESRX 161223P00068500 P 12/23/16 68.5 0.00 4.75
ESRX 161223P00069000 P 12/23/16 69.0 1.14 4.55
ESRX 161223P00069500 P 12/23/16 69.5 0.41 4.70
ESRX 161223P00070000 P 12/23/16 70.0 1.43 4.15
ESRX 161223P00070500 P 12/23/16 70.5 0.66 4.90
ESRX 161223P00071000 P 12/23/16 71.0 1.83 4.90
ESRX 161223P00071500 P 12/23/16 71.5 2.03 4.90
ESRX 161223P00072000 P 12/23/16 72.0 2.22 4.90
ESRX 161223P00072500 P 12/23/16 72.5 2.48 5.00
ESRX 161223P00073000 P 12/23/16 73.0 2.72 5.20
ESRX 161223P00073500 P 12/23/16 73.5 2.96 5.60
ESRX 161223P00074000 P 12/23/16 74.0 3.25 5.00
ESRX 161223P00074500 P 12/23/16 74.5 3.55 6.00
ESRX 161223P00075000 P 12/23/16 75.0 3.85 5.20
ESRX 161223P00075500 P 12/23/16 75.5 4.15 6.65
ESRX 161223P00076000 P 12/23/16 76.0 4.50 7.00
ESRX 161223P00076500 P 12/23/16 76.5 4.85 7.40
ESRX 161223P00077000 P 12/23/16 77.0 5.10 7.70
ESRX 161223P00077500 P 12/23/16 77.5 4.00 8.50
ESRX 161223P00078000 P 12/23/16 78.0 4.25 8.75
ESRX 161223P00078500 P 12/23/16 78.5 4.60 9.00
ESRX 161223P00079000 P 12/23/16 79.0 5.00 9.50
ESRX 161223P00079500 P 12/23/16 79.5 5.45 9.80
ESRX 161223P00080000 P 12/23/16 80.0 5.85 10.40
ESRX 161223P00081000 P 12/23/16 81.0 6.60 11.20
ESRX 161223P00081500 P 12/23/16 81.5 7.10 11.70
ESRX 161223P00082000 P 12/23/16 82.0 7.65 12.25
ESRX 161223P00083000 P 12/23/16 83.0 8.45 13.00
ESRX 161223P00085000 P 12/23/16 85.0 10.45 15.00
ESRX 161230C00055000 C 12/30/16 55.0 15.20 19.75
ESRX 161230C00060000 C 12/30/16 60.0 10.45 15.00
ESRX 161230C00065000 C 12/30/16 65.0 5.90 10.50
ESRX 161230C00067500 C 12/30/16 67.5 3.95 8.50
ESRX 161230C00068000 C 12/30/16 68.0 4.70 8.35
ESRX 161230C00068500 C 12/30/16 68.5 3.90 8.00
ESRX 161230C00069000 C 12/30/16 69.0 3.80 7.50
ESRX 161230C00069500 C 12/30/16 69.5 3.25 7.30
ESRX 161230C00070000 C 12/30/16 70.0 2.98 6.80
ESRX 161230C00070500 C 12/30/16 70.5 2.83 6.60
ESRX 161230C00071000 C 12/30/16 71.0 2.72 6.30
ESRX 161230C00071500 C 12/30/16 71.5 3.25 5.80
ESRX 161230C00072000 C 12/30/16 72.0 1.98 5.75
ESRX 161230C00072500 C 12/30/16 72.5 2.00 5.20
ESRX 161230C00073000 C 12/30/16 73.0 1.35 5.00
ESRX 161230C00073500 C 12/30/16 73.5 2.28 4.90
ESRX 161230C00074000 C 12/30/16 74.0 0.88 5.00
ESRX 161230C00074500 C 12/30/16 74.5 0.75 4.90
ESRX 161230C00075000 C 12/30/16 75.0 0.57 4.95
ESRX 161230C00075500 C 12/30/16 75.5 1.43 4.90
ESRX 161230C00076000 C 12/30/16 76.0 1.26 4.55
ESRX 161230C00076500 C 12/30/16 76.5 0.19 4.75
ESRX 161230C00077000 C 12/30/16 77.0 0.00 3.30
ESRX 161230C00077500 C 12/30/16 77.5 0.01 4.15
ESRX 161230C00078000 C 12/30/16 78.0 0.01 4.40
ESRX 161230C00078500 C 12/30/16 78.5 0.06 3.95
ESRX 161230C00079000 C 12/30/16 79.0 0.00 4.10
ESRX 161230C00079500 C 12/30/16 79.5 0.04 3.60
ESRX 161230C00080000 C 12/30/16 80.0 0.36 3.60
ESRX 161230C00080500 C 12/30/16 80.5 0.00 3.70
ESRX 161230C00081000 C 12/30/16 81.0 0.00 1.20
ESRX 161230C00081500 C 12/30/16 81.5 0.00 4.40
ESRX 161230C00082000 C 12/30/16 82.0 0.00 4.40
ESRX 161230C00085000 C 12/30/16 85.0 0.00 4.00
ESRX 161230P00055000 P 12/30/16 55.0 0.00 4.30
ESRX 161230P00060000 P 12/30/16 60.0 0.13 3.30
ESRX 161230P00065000 P 12/30/16 65.0 0.60 1.12
ESRX 161230P00067500 P 12/30/16 67.5 1.25 1.50
ESRX 161230P00068000 P 12/30/16 68.0 0.95 4.70
ESRX 161230P00068500 P 12/30/16 68.5 1.30 4.60
ESRX 161230P00069000 P 12/30/16 69.0 0.45 4.80
ESRX 161230P00069500 P 12/30/16 69.5 0.57 4.90
ESRX 161230P00070000 P 12/30/16 70.0 1.78 4.90
ESRX 161230P00070500 P 12/30/16 70.5 0.87 5.00
ESRX 161230P00071000 P 12/30/16 71.0 2.15 4.90
ESRX 161230P00071500 P 12/30/16 71.5 1.68 4.90
ESRX 161230P00072000 P 12/30/16 72.0 2.54 5.20
ESRX 161230P00072500 P 12/30/16 72.5 2.20 5.40
ESRX 161230P00073000 P 12/30/16 73.0 2.47 5.60
ESRX 161230P00073500 P 12/30/16 73.5 2.52 5.80
ESRX 161230P00074000 P 12/30/16 74.0 3.50 6.00
ESRX 161230P00074500 P 12/30/16 74.5 3.10 6.40
ESRX 161230P00075000 P 12/30/16 75.0 4.10 6.60
ESRX 161230P00075500 P 12/30/16 75.5 4.40 6.90
ESRX 161230P00076000 P 12/30/16 76.0 3.80 7.40
ESRX 161230P00076500 P 12/30/16 76.5 5.10 7.60
ESRX 161230P00077000 P 12/30/16 77.0 5.45 8.00
ESRX 161230P00077500 P 12/30/16 77.5 4.20 8.50
ESRX 161230P00078000 P 12/30/16 78.0 4.55 8.80
ESRX 161230P00078500 P 12/30/16 78.5 5.15 9.50
ESRX 161230P00079000 P 12/30/16 79.0 5.60 9.95
ESRX 161230P00079500 P 12/30/16 79.5 5.90 10.15
ESRX 161230P00080000 P 12/30/16 80.0 6.45 10.40
ESRX 161230P00080500 P 12/30/16 80.5 6.80 11.00
ESRX 161230P00081000 P 12/30/16 81.0 7.00 11.50
ESRX 161230P00081500 P 12/30/16 81.5 7.50 12.00
ESRX 161230P00082000 P 12/30/16 82.0 7.90 12.20
ESRX 161230P00085000 P 12/30/16 85.0 10.55 15.15
ESRX 170106C00060000 C 01/06/17 60.0 10.60 15.15
ESRX 170106C00065000 C 01/06/17 65.0 6.05 10.60
ESRX 170106C00067500 C 01/06/17 67.5 4.50 8.80
ESRX 170106C00068000 C 01/06/17 68.0 4.30 8.40
ESRX 170106C00068500 C 01/06/17 68.5 4.15 7.95
ESRX 170106C00069000 C 01/06/17 69.0 5.10 5.45
ESRX 170106C00069500 C 01/06/17 69.5 4.75 5.10
ESRX 170106C00070000 C 01/06/17 70.0 4.40 7.00
ESRX 170106C00070500 C 01/06/17 70.5 4.10 6.60
ESRX 170106C00071000 C 01/06/17 71.0 3.80 6.40
ESRX 170106C00071500 C 01/06/17 71.5 2.67 6.00
ESRX 170106C00072000 C 01/06/17 72.0 2.34 5.80
ESRX 170106C00072500 C 01/06/17 72.5 3.00 5.60
ESRX 170106C00073000 C 01/06/17 73.0 1.85 5.20
ESRX 170106C00073500 C 01/06/17 73.5 1.67 5.00
ESRX 170106C00074000 C 01/06/17 74.0 2.31 4.90
ESRX 170106C00074500 C 01/06/17 74.5 1.38 4.90
ESRX 170106C00075000 C 01/06/17 75.0 1.75 4.90
ESRX 170106C00075500 C 01/06/17 75.5 1.68 4.90
ESRX 170106C00076000 C 01/06/17 76.0 1.16 2.80
ESRX 170106C00076500 C 01/06/17 76.5 1.33 4.60
ESRX 170106C00077000 C 01/06/17 77.0 1.17 4.65
ESRX 170106C00077500 C 01/06/17 77.5 1.03 4.30
ESRX 170106C00078000 C 01/06/17 78.0 0.01 4.70
ESRX 170106C00078500 C 01/06/17 78.5 0.01 4.55
ESRX 170106C00079000 C 01/06/17 79.0 0.00 4.15
ESRX 170106C00079500 C 01/06/17 79.5 0.39 3.95
ESRX 170106C00080000 C 01/06/17 80.0 0.32 3.00
ESRX 170106C00080500 C 01/06/17 80.5 0.00 3.75
ESRX 170106C00081000 C 01/06/17 81.0 0.00 4.10
ESRX 170106C00081500 C 01/06/17 81.5 0.00 4.55
ESRX 170106C00082000 C 01/06/17 82.0 0.00 4.55
ESRX 170106C00082500 C 01/06/17 82.5 0.00 4.05
ESRX 170106C00083000 C 01/06/17 83.0 0.00 4.35
ESRX 170106C00085000 C 01/06/17 85.0 0.00 4.35
ESRX 170106P00060000 P 01/06/17 60.0 0.26 3.15
ESRX 170106P00065000 P 01/06/17 65.0 0.79 1.40
ESRX 170106P00067500 P 01/06/17 67.5 1.30 4.55
ESRX 170106P00068000 P 01/06/17 68.0 1.43 4.60
ESRX 170106P00068500 P 01/06/17 68.5 1.56 4.85
ESRX 170106P00069000 P 01/06/17 69.0 0.86 4.85
ESRX 170106P00069500 P 01/06/17 69.5 1.87 4.90
ESRX 170106P00070000 P 01/06/17 70.0 2.04 4.90
ESRX 170106P00070500 P 01/06/17 70.5 2.20 4.90
ESRX 170106P00071000 P 01/06/17 71.0 2.41 5.00
ESRX 170106P00071500 P 01/06/17 71.5 2.58 5.20
ESRX 170106P00072000 P 01/06/17 72.0 2.00 5.40
ESRX 170106P00072500 P 01/06/17 72.5 3.05 5.60
ESRX 170106P00073000 P 01/06/17 73.0 2.66 5.80
ESRX 170106P00073500 P 01/06/17 73.5 3.50 6.20
ESRX 170106P00074000 P 01/06/17 74.0 3.20 6.40
ESRX 170106P00074500 P 01/06/17 74.5 3.55 6.60
ESRX 170106P00075000 P 01/06/17 75.0 3.85 7.00
ESRX 170106P00075500 P 01/06/17 75.5 4.10 7.20
ESRX 170106P00076000 P 01/06/17 76.0 4.15 7.60
ESRX 170106P00076500 P 01/06/17 76.5 3.85 8.00
ESRX 170106P00077000 P 01/06/17 77.0 4.40 8.20
ESRX 170106P00077500 P 01/06/17 77.5 4.55 8.60
ESRX 170106P00078000 P 01/06/17 78.0 4.85 9.00
ESRX 170106P00078500 P 01/06/17 78.5 5.15 9.40
ESRX 170106P00079000 P 01/06/17 79.0 5.65 9.80
ESRX 170106P00079500 P 01/06/17 79.5 6.00 10.20
ESRX 170106P00080000 P 01/06/17 80.0 6.50 10.60
ESRX 170106P00080500 P 01/06/17 80.5 6.90 11.00
ESRX 170106P00081000 P 01/06/17 81.0 7.40 11.50
ESRX 170106P00081500 P 01/06/17 81.5 7.55 12.00
ESRX 170106P00082000 P 01/06/17 82.0 8.05 12.40
ESRX 170106P00082500 P 01/06/17 82.5 8.50 12.80
ESRX 170106P00083000 P 01/06/17 83.0 9.20 13.40
ESRX 170106P00085000 P 01/06/17 85.0 10.75 15.20
ESRX 170113C00067500 C 01/13/17 67.5 4.90 8.35
ESRX 170113C00068000 C 01/13/17 68.0 4.55 8.40
ESRX 170113C00068500 C 01/13/17 68.5 3.90 8.15
ESRX 170113C00069000 C 01/13/17 69.0 3.95 7.60
ESRX 170113C00069500 C 01/13/17 69.5 3.55 7.60
ESRX 170113C00070000 C 01/13/17 70.0 3.00 7.40
ESRX 170113C00070500 C 01/13/17 70.5 3.05 7.00
ESRX 170113C00071000 C 01/13/17 71.0 2.81 6.60
ESRX 170113C00071500 C 01/13/17 71.5 2.78 6.40
ESRX 170113C00072000 C 01/13/17 72.0 3.45 6.20
ESRX 170113C00072500 C 01/13/17 72.5 2.16 5.80
ESRX 170113C00073000 C 01/13/17 73.0 3.00 5.60
ESRX 170113C00073500 C 01/13/17 73.5 1.70 5.40
ESRX 170113C00074000 C 01/13/17 74.0 1.22 5.00
ESRX 170113C00074500 C 01/13/17 74.5 1.27 5.00
ESRX 170113C00075000 C 01/13/17 75.0 0.84 4.90
ESRX 170113C00075500 C 01/13/17 75.5 0.86 4.90
ESRX 170113C00076000 C 01/13/17 76.0 0.53 4.80
ESRX 170113C00076500 C 01/13/17 76.5 1.57 4.80
ESRX 170113C00077000 C 01/13/17 77.0 0.15 4.65
ESRX 170113C00077500 C 01/13/17 77.5 0.01 4.20
ESRX 170113C00078000 C 01/13/17 78.0 0.01 4.45
ESRX 170113C00078500 C 01/13/17 78.5 0.01 4.15
ESRX 170113C00079000 C 01/13/17 79.0 0.01 4.05
ESRX 170113C00079500 C 01/13/17 79.5 0.45 3.85
ESRX 170113C00080000 C 01/13/17 80.0 0.00 4.75
ESRX 170113C00080500 C 01/13/17 80.5 0.00 3.80
ESRX 170113C00081000 C 01/13/17 81.0 0.00 3.80
ESRX 170113C00081500 C 01/13/17 81.5 0.00 3.65
ESRX 170113C00082000 C 01/13/17 82.0 0.00 3.35
ESRX 170113C00082500 C 01/13/17 82.5 0.00 4.60
ESRX 170113C00083000 C 01/13/17 83.0 0.00 4.70
ESRX 170113C00083500 C 01/13/17 83.5 0.00 4.70
ESRX 170113P00067500 P 01/13/17 67.5 1.55 2.12
ESRX 170113P00068000 P 01/13/17 68.0 1.66 4.90
ESRX 170113P00068500 P 01/13/17 68.5 1.71 4.90
ESRX 170113P00069000 P 01/13/17 69.0 0.67 4.90
ESRX 170113P00069500 P 01/13/17 69.5 0.86 4.90
ESRX 170113P00070000 P 01/13/17 70.0 2.30 3.55
ESRX 170113P00070500 P 01/13/17 70.5 1.14 5.20
ESRX 170113P00071000 P 01/13/17 71.0 1.74 5.20
ESRX 170113P00071500 P 01/13/17 71.5 1.72 5.40
ESRX 170113P00072000 P 01/13/17 72.0 1.87 5.80
ESRX 170113P00072500 P 01/13/17 72.5 2.46 6.00
ESRX 170113P00073000 P 01/13/17 73.0 2.49 6.20
ESRX 170113P00073500 P 01/13/17 73.5 2.54 6.40
ESRX 170113P00074000 P 01/13/17 74.0 2.87 6.60
ESRX 170113P00074500 P 01/13/17 74.5 2.92 7.00
ESRX 170113P00075000 P 01/13/17 75.0 3.40 7.10
ESRX 170113P00075500 P 01/13/17 75.5 3.90 7.40
ESRX 170113P00076000 P 01/13/17 76.0 3.80 7.80
ESRX 170113P00076500 P 01/13/17 76.5 3.90 8.20
ESRX 170113P00077000 P 01/13/17 77.0 4.25 8.50
ESRX 170113P00077500 P 01/13/17 77.5 4.65 9.00
ESRX 170113P00078000 P 01/13/17 78.0 5.00 9.20
ESRX 170113P00078500 P 01/13/17 78.5 5.35 9.60
ESRX 170113P00079000 P 01/13/17 79.0 5.85 10.00
ESRX 170113P00079500 P 01/13/17 79.5 6.25 10.40
ESRX 170113P00080000 P 01/13/17 80.0 6.45 10.80
ESRX 170113P00080500 P 01/13/17 80.5 6.95 11.20
ESRX 170113P00081000 P 01/13/17 81.0 7.35 11.60
ESRX 170113P00081500 P 01/13/17 81.5 7.75 12.20
ESRX 170113P00082000 P 01/13/17 82.0 8.30 12.50
ESRX 170113P00082500 P 01/13/17 82.5 8.75 13.00
ESRX 170113P00083000 P 01/13/17 83.0 9.00 13.40
ESRX 170113P00083500 P 01/13/17 83.5 9.60 14.00
ESRX 170120C00035000 C 01/20/17 35.0 35.10 39.35
ESRX 170120C00037500 C 01/20/17 37.5 32.50 36.95
ESRX 170120C00040000 C 01/20/17 40.0 30.10 34.40
ESRX 170120C00042500 C 01/20/17 42.5 27.50 31.80
ESRX 170120C00045000 C 01/20/17 45.0 25.10 29.50
ESRX 170120C00047500 C 01/20/17 47.5 22.55 27.10
ESRX 170120C00050000 C 01/20/17 50.0 20.10 24.85
ESRX 170120C00055000 C 01/20/17 55.0 15.40 19.45
ESRX 170120C00057500 C 01/20/17 57.5 13.20 17.75
ESRX 170120C00060000 C 01/20/17 60.0 10.75 15.20
ESRX 170120C00062500 C 01/20/17 62.5 8.30 12.75
ESRX 170120C00065000 C 01/20/17 65.0 8.45 8.95
ESRX 170120C00067500 C 01/20/17 67.5 5.55 7.00
ESRX 170120C00070000 C 01/20/17 70.0 4.85 7.45
ESRX 170120C00072500 C 01/20/17 72.5 3.40 3.80
ESRX 170120C00075000 C 01/20/17 75.0 2.18 2.98
ESRX 170120C00077500 C 01/20/17 77.5 1.36 2.15
ESRX 170120C00080000 C 01/20/17 80.0 0.64 1.10
ESRX 170120C00082500 C 01/20/17 82.5 0.35 0.55
ESRX 170120C00085000 C 01/20/17 85.0 0.20 2.45
ESRX 170120C00087500 C 01/20/17 87.5 0.05 2.82
ESRX 170120C00090000 C 01/20/17 90.0 0.00 0.50
ESRX 170120C00092500 C 01/20/17 92.5 0.00 4.50
ESRX 170120C00095000 C 01/20/17 95.0 0.00 4.55
ESRX 170120C00097500 C 01/20/17 97.5 0.00 4.50
ESRX 170120C00100000 C 01/20/17 100.0 0.00 0.09
ESRX 170120C00105000 C 01/20/17 105.0 0.00 4.50
ESRX 170120C00110000 C 01/20/17 110.0 0.00 0.05
ESRX 170120C00115000 C 01/20/17 115.0 0.00 4.50
ESRX 170120C00120000 C 01/20/17 120.0 0.00 4.55
ESRX 170120C00125000 C 01/20/17 125.0 0.00 4.60
ESRX 170120C00130000 C 01/20/17 130.0 0.00 4.55
ESRX 170120C00135000 C 01/20/17 135.0 0.00 4.55
ESRX 170120C00140000 C 01/20/17 140.0 0.00 4.55
ESRX 170120P00035000 P 01/20/17 35.0 0.00 4.50
ESRX 170120P00037500 P 01/20/17 37.5 0.00 4.55
ESRX 170120P00040000 P 01/20/17 40.0 0.01 0.15
ESRX 170120P00042500 P 01/20/17 42.5 0.01 4.50
ESRX 170120P00045000 P 01/20/17 45.0 0.10 0.55
ESRX 170120P00047500 P 01/20/17 47.5 0.10 0.25
ESRX 170120P00050000 P 01/20/17 50.0 0.02 3.10
ESRX 170120P00055000 P 01/20/17 55.0 0.25 0.58
ESRX 170120P00057500 P 01/20/17 57.5 0.19 2.73
ESRX 170120P00060000 P 01/20/17 60.0 0.50 0.85
ESRX 170120P00062500 P 01/20/17 62.5 0.77 1.10
ESRX 170120P00065000 P 01/20/17 65.0 1.20 1.35
ESRX 170120P00067500 P 01/20/17 67.5 1.64 2.09
ESRX 170120P00070000 P 01/20/17 70.0 2.45 2.59
ESRX 170120P00072500 P 01/20/17 72.5 3.40 3.75
ESRX 170120P00075000 P 01/20/17 75.0 4.75 5.15
ESRX 170120P00077500 P 01/20/17 77.5 6.35 6.80
ESRX 170120P00080000 P 01/20/17 80.0 7.00 8.75
ESRX 170120P00082500 P 01/20/17 82.5 8.40 13.00
ESRX 170120P00085000 P 01/20/17 85.0 10.60 15.30
ESRX 170120P00087500 P 01/20/17 87.5 13.00 17.70
ESRX 170120P00090000 P 01/20/17 90.0 15.30 19.95
ESRX 170120P00092500 P 01/20/17 92.5 18.15 22.60
ESRX 170120P00095000 P 01/20/17 95.0 20.60 25.00
ESRX 170120P00097500 P 01/20/17 97.5 23.00 27.50
ESRX 170120P00100000 P 01/20/17 100.0 25.55 30.00
ESRX 170120P00105000 P 01/20/17 105.0 30.40 35.00
ESRX 170120P00110000 P 01/20/17 110.0 35.55 40.00
ESRX 170120P00115000 P 01/20/17 115.0 40.55 45.00
ESRX 170120P00120000 P 01/20/17 120.0 45.50 50.00
ESRX 170120P00125000 P 01/20/17 125.0 50.30 55.00
ESRX 170120P00130000 P 01/20/17 130.0 55.40 60.00
ESRX 170120P00135000 P 01/20/17 135.0 60.55 65.00
ESRX 170120P00140000 P 01/20/17 140.0 65.45 70.00
ESRX 170127C00067500 C 01/27/17 67.5 5.20 9.15
ESRX 170127C00068000 C 01/27/17 68.0 4.90 9.05
ESRX 170127C00068500 C 01/27/17 68.5 4.55 8.10
ESRX 170127C00069000 C 01/27/17 69.0 4.10 7.85
ESRX 170127C00069500 C 01/27/17 69.5 3.60 8.00
ESRX 170127C00070000 C 01/27/17 70.0 3.35 7.75
ESRX 170127C00070500 C 01/27/17 70.5 2.89 7.40
ESRX 170127C00071000 C 01/27/17 71.0 2.85 7.15
ESRX 170127C00071500 C 01/27/17 71.5 2.29 6.80
ESRX 170127C00072000 C 01/27/17 72.0 2.08 6.50
ESRX 170127C00072500 C 01/27/17 72.5 1.79 6.30
ESRX 170127C00073000 C 01/27/17 73.0 1.56 6.00
ESRX 170127C00073500 C 01/27/17 73.5 1.45 5.80
ESRX 170127C00074000 C 01/27/17 74.0 2.98 5.55
ESRX 170127C00074500 C 01/27/17 74.5 1.00 5.35
ESRX 170127C00075000 C 01/27/17 75.0 2.42 5.10
ESRX 170127C00075500 C 01/27/17 75.5 2.10 5.00
ESRX 170127C00076000 C 01/27/17 76.0 1.74 4.90
ESRX 170127C00076500 C 01/27/17 76.5 1.83 4.90
ESRX 170127C00077000 C 01/27/17 77.0 1.19 4.75
ESRX 170127C00077500 C 01/27/17 77.5 0.01 4.65
ESRX 170127C00078000 C 01/27/17 78.0 0.29 4.65
ESRX 170127C00078500 C 01/27/17 78.5 0.01 4.70
ESRX 170127C00079000 C 01/27/17 79.0 0.18 4.55
ESRX 170127C00079500 C 01/27/17 79.5 0.01 4.55
ESRX 170127C00080000 C 01/27/17 80.0 0.12 4.65
ESRX 170127C00080500 C 01/27/17 80.5 0.00 4.25
ESRX 170127C00081000 C 01/27/17 81.0 0.00 4.20
ESRX 170127C00081500 C 01/27/17 81.5 0.06 4.10
ESRX 170127C00082000 C 01/27/17 82.0 0.00 4.30
ESRX 170127C00082500 C 01/27/17 82.5 0.00 3.90
ESRX 170127C00083000 C 01/27/17 83.0 0.00 4.20
ESRX 170127P00067500 P 01/27/17 67.5 0.50 4.90
ESRX 170127P00068000 P 01/27/17 68.0 0.58 4.90
ESRX 170127P00068500 P 01/27/17 68.5 0.66 5.00
ESRX 170127P00069000 P 01/27/17 69.0 0.75 5.00
ESRX 170127P00069500 P 01/27/17 69.5 2.47 5.20
ESRX 170127P00070000 P 01/27/17 70.0 2.55 5.40
ESRX 170127P00070500 P 01/27/17 70.5 2.79 5.60
ESRX 170127P00071000 P 01/27/17 71.0 1.35 5.75
ESRX 170127P00071500 P 01/27/17 71.5 1.55 5.95
ESRX 170127P00072000 P 01/27/17 72.0 1.83 6.20
ESRX 170127P00072500 P 01/27/17 72.5 2.05 6.40
ESRX 170127P00073000 P 01/27/17 73.0 2.29 6.60
ESRX 170127P00073500 P 01/27/17 73.5 3.70 6.95
ESRX 170127P00074000 P 01/27/17 74.0 2.79 7.15
ESRX 170127P00074500 P 01/27/17 74.5 3.05 7.45
ESRX 170127P00075000 P 01/27/17 75.0 3.35 7.70
ESRX 170127P00075500 P 01/27/17 75.5 3.55 7.70
ESRX 170127P00076000 P 01/27/17 76.0 4.10 8.10
ESRX 170127P00076500 P 01/27/17 76.5 4.40 8.20
ESRX 170127P00077000 P 01/27/17 77.0 4.55 9.00
ESRX 170127P00077500 P 01/27/17 77.5 6.50 6.95
ESRX 170127P00078000 P 01/27/17 78.0 5.20 9.75
ESRX 170127P00078500 P 01/27/17 78.5 5.65 10.00
ESRX 170127P00079000 P 01/27/17 79.0 5.90 10.40
ESRX 170127P00079500 P 01/27/17 79.5 6.15 10.65
ESRX 170127P00080000 P 01/27/17 80.0 6.65 11.00
ESRX 170127P00080500 P 01/27/17 80.5 7.20 11.50
ESRX 170127P00081000 P 01/27/17 81.0 7.50 12.00
ESRX 170127P00081500 P 01/27/17 81.5 7.90 12.25
ESRX 170127P00082000 P 01/27/17 82.0 8.35 12.80
ESRX 170127P00082500 P 01/27/17 82.5 8.90 13.10
ESRX 170127P00083000 P 01/27/17 83.0 9.15 13.50
ESRX 170217C00037500 C 02/17/17 37.5 32.50 37.05
ESRX 170217C00040000 C 02/17/17 40.0 30.00 34.60
ESRX 170217C00042500 C 02/17/17 42.5 27.70 32.25
ESRX 170217C00045000 C 02/17/17 45.0 25.25 29.75
ESRX 170217C00047500 C 02/17/17 47.5 22.85 27.35
ESRX 170217C00050000 C 02/17/17 50.0 20.45 24.80
ESRX 170217C00055000 C 02/17/17 55.0 15.80 20.05
ESRX 170217C00057500 C 02/17/17 57.5 14.15 17.50
ESRX 170217C00060000 C 02/17/17 60.0 12.70 15.45
ESRX 170217C00062500 C 02/17/17 62.5 9.65 13.60
ESRX 170217C00065000 C 02/17/17 65.0 9.20 9.70
ESRX 170217C00067500 C 02/17/17 67.5 7.45 7.85
ESRX 170217C00070000 C 02/17/17 70.0 5.80 8.40
ESRX 170217C00072500 C 02/17/17 72.5 4.30 6.75
ESRX 170217C00075000 C 02/17/17 75.0 3.20 5.35
ESRX 170217C00077500 C 02/17/17 77.5 2.22 2.75
ESRX 170217C00080000 C 02/17/17 80.0 1.47 1.80
ESRX 170217C00082500 C 02/17/17 82.5 0.97 3.20
ESRX 170217C00085000 C 02/17/17 85.0 0.60 1.18
ESRX 170217C00087500 C 02/17/17 87.5 0.33 2.45
ESRX 170217C00090000 C 02/17/17 90.0 0.11 0.50
ESRX 170217C00095000 C 02/17/17 95.0 0.01 2.65
ESRX 170217C00100000 C 02/17/17 100.0 0.00 1.47
ESRX 170217C00105000 C 02/17/17 105.0 0.00 3.50
ESRX 170217C00110000 C 02/17/17 110.0 0.00 3.75
ESRX 170217P00037500 P 02/17/17 37.5 0.00 0.20
ESRX 170217P00040000 P 02/17/17 40.0 0.02 0.30
ESRX 170217P00042500 P 02/17/17 42.5 0.01 0.39
ESRX 170217P00045000 P 02/17/17 45.0 0.20 0.50
ESRX 170217P00047500 P 02/17/17 47.5 0.26 0.66
ESRX 170217P00050000 P 02/17/17 50.0 0.17 0.76
ESRX 170217P00055000 P 02/17/17 55.0 0.52 1.09
ESRX 170217P00057500 P 02/17/17 57.5 0.73 1.33
ESRX 170217P00060000 P 02/17/17 60.0 1.15 1.76
ESRX 170217P00062500 P 02/17/17 62.5 1.32 2.17
ESRX 170217P00065000 P 02/17/17 65.0 1.84 4.20
ESRX 170217P00067500 P 02/17/17 67.5 2.52 5.00
ESRX 170217P00070000 P 02/17/17 70.0 3.35 3.90
ESRX 170217P00072500 P 02/17/17 72.5 4.55 5.00
ESRX 170217P00075000 P 02/17/17 75.0 5.65 8.20
ESRX 170217P00077500 P 02/17/17 77.5 7.15 7.55
ESRX 170217P00080000 P 02/17/17 80.0 8.20 11.65
ESRX 170217P00082500 P 02/17/17 82.5 10.15 13.55
ESRX 170217P00085000 P 02/17/17 85.0 11.70 15.50
ESRX 170217P00087500 P 02/17/17 87.5 13.75 17.65
ESRX 170217P00090000 P 02/17/17 90.0 16.25 20.20
ESRX 170217P00095000 P 02/17/17 95.0 20.50 25.00
ESRX 170217P00100000 P 02/17/17 100.0 25.65 30.00
ESRX 170217P00105000 P 02/17/17 105.0 30.40 35.00
ESRX 170217P00110000 P 02/17/17 110.0 35.40 40.00
ESRX 170519C00035000 C 05/19/17 35.0 35.30 40.00
ESRX 170519C00037500 C 05/19/17 37.5 32.75 37.50
ESRX 170519C00040000 C 05/19/17 40.0 30.50 35.15
ESRX 170519C00042500 C 05/19/17 42.5 28.10 32.65
ESRX 170519C00045000 C 05/19/17 45.0 25.85 30.40
ESRX 170519C00047500 C 05/19/17 47.5 23.40 28.00
ESRX 170519C00050000 C 05/19/17 50.0 21.35 25.80
ESRX 170519C00055000 C 05/19/17 55.0 17.30 20.55
ESRX 170519C00057500 C 05/19/17 57.5 16.40 17.75
ESRX 170519C00060000 C 05/19/17 60.0 12.75 17.05
ESRX 170519C00062500 C 05/19/17 62.5 10.55 15.15
ESRX 170519C00065000 C 05/19/17 65.0 10.65 11.05
ESRX 170519C00067500 C 05/19/17 67.5 8.50 10.65
ESRX 170519C00070000 C 05/19/17 70.0 7.40 10.30
ESRX 170519C00072500 C 05/19/17 72.5 6.00 6.65
ESRX 170519C00075000 C 05/19/17 75.0 4.75 7.50
ESRX 170519C00077500 C 05/19/17 77.5 3.65 6.60
ESRX 170519C00080000 C 05/19/17 80.0 2.93 5.60
ESRX 170519C00082500 C 05/19/17 82.5 2.19 2.44
ESRX 170519C00085000 C 05/19/17 85.0 1.62 2.55
ESRX 170519C00090000 C 05/19/17 90.0 0.84 1.35
ESRX 170519C00095000 C 05/19/17 95.0 0.26 2.80
ESRX 170519C00100000 C 05/19/17 100.0 0.10 2.59
ESRX 170519C00105000 C 05/19/17 105.0 0.02 2.47
ESRX 170519P00035000 P 05/19/17 35.0 0.10 2.52
ESRX 170519P00037500 P 05/19/17 37.5 0.10 2.18
ESRX 170519P00040000 P 05/19/17 40.0 0.13 0.79
ESRX 170519P00042500 P 05/19/17 42.5 0.25 0.92
ESRX 170519P00045000 P 05/19/17 45.0 0.30 0.79
ESRX 170519P00047500 P 05/19/17 47.5 0.44 1.00
ESRX 170519P00050000 P 05/19/17 50.0 0.65 1.20
ESRX 170519P00055000 P 05/19/17 55.0 0.95 1.78
ESRX 170519P00057500 P 05/19/17 57.5 1.38 2.06
ESRX 170519P00060000 P 05/19/17 60.0 1.79 4.60
ESRX 170519P00062500 P 05/19/17 62.5 2.34 5.30
ESRX 170519P00065000 P 05/19/17 65.0 3.00 5.95
ESRX 170519P00067500 P 05/19/17 67.5 3.85 4.60
ESRX 170519P00070000 P 05/19/17 70.0 4.80 6.10
ESRX 170519P00072500 P 05/19/17 72.5 5.90 8.70
ESRX 170519P00075000 P 05/19/17 75.0 7.15 10.00
ESRX 170519P00077500 P 05/19/17 77.5 8.60 8.95
ESRX 170519P00080000 P 05/19/17 80.0 9.65 12.05
ESRX 170519P00082500 P 05/19/17 82.5 12.00 12.40
ESRX 170519P00085000 P 05/19/17 85.0 12.45 16.25
ESRX 170519P00090000 P 05/19/17 90.0 16.75 20.45
ESRX 170519P00095000 P 05/19/17 95.0 21.00 25.20
ESRX 170519P00100000 P 05/19/17 100.0 25.55 30.00
ESRX 170519P00105000 P 05/19/17 105.0 30.40 35.00
ESRX 180119C00035000 C 01/19/18 35.0 36.35 41.00
ESRX 180119C00037500 C 01/19/18 37.5 33.60 38.40
ESRX 180119C00040000 C 01/19/18 40.0 31.50 36.00
ESRX 180119C00042500 C 01/19/18 42.5 29.00 34.00
ESRX 180119C00045000 C 01/19/18 45.0 26.55 31.50
ESRX 180119C00047500 C 01/19/18 47.5 24.55 29.50
ESRX 180119C00050000 C 01/19/18 50.0 23.00 27.20
ESRX 180119C00055000 C 01/19/18 55.0 19.75 22.05
ESRX 180119C00057500 C 01/19/18 57.5 17.90 20.15
ESRX 180119C00060000 C 01/19/18 60.0 16.15 18.30
ESRX 180119C00062500 C 01/19/18 62.5 14.45 16.55
ESRX 180119C00065000 C 01/19/18 65.0 12.85 14.70
ESRX 180119C00067500 C 01/19/18 67.5 11.60 13.35
ESRX 180119C00070000 C 01/19/18 70.0 10.15 11.30
ESRX 180119C00072500 C 01/19/18 72.5 8.80 10.55
ESRX 180119C00075000 C 01/19/18 75.0 7.55 9.30
ESRX 180119C00077500 C 01/19/18 77.5 6.40 8.15
ESRX 180119C00080000 C 01/19/18 80.0 5.45 7.15
ESRX 180119C00082500 C 01/19/18 82.5 4.55 6.25
ESRX 180119C00085000 C 01/19/18 85.0 3.75 5.40
ESRX 180119C00087500 C 01/19/18 87.5 3.10 4.65
ESRX 180119C00090000 C 01/19/18 90.0 2.55 4.00
ESRX 180119C00092500 C 01/19/18 92.5 2.07 3.45
ESRX 180119C00095000 C 01/19/18 95.0 1.66 4.35
ESRX 180119C00097500 C 01/19/18 97.5 1.34 2.43
ESRX 180119C00100000 C 01/19/18 100.0 1.07 5.00
ESRX 180119C00105000 C 01/19/18 105.0 0.67 5.00
ESRX 180119C00110000 C 01/19/18 110.0 0.41 4.90
ESRX 180119C00115000 C 01/19/18 115.0 0.26 4.80
ESRX 180119C00120000 C 01/19/18 120.0 0.16 4.75
ESRX 180119C00125000 C 01/19/18 125.0 0.10 5.00
ESRX 180119C00130000 C 01/19/18 130.0 0.05 2.85
ESRX 180119P00035000 P 01/19/18 35.0 0.52 0.90
ESRX 180119P00037500 P 01/19/18 37.5 0.64 4.85
ESRX 180119P00040000 P 01/19/18 40.0 0.85 1.37
ESRX 180119P00042500 P 01/19/18 42.5 0.95 5.00
ESRX 180119P00045000 P 01/19/18 45.0 1.17 5.00
ESRX 180119P00047500 P 01/19/18 47.5 1.44 5.00
ESRX 180119P00050000 P 01/19/18 50.0 1.82 2.82
ESRX 180119P00055000 P 01/19/18 55.0 2.75 3.85
ESRX 180119P00057500 P 01/19/18 57.5 3.35 4.40
ESRX 180119P00060000 P 01/19/18 60.0 4.10 5.10
ESRX 180119P00062500 P 01/19/18 62.5 4.50 5.90
ESRX 180119P00065000 P 01/19/18 65.0 5.90 6.90
ESRX 180119P00067500 P 01/19/18 67.5 6.05 7.25
ESRX 180119P00070000 P 01/19/18 70.0 6.30 8.65
ESRX 180119P00072500 P 01/19/18 72.5 8.30 9.85
ESRX 180119P00075000 P 01/19/18 75.0 8.65 11.20
ESRX 180119P00077500 P 01/19/18 77.5 9.90 12.65
ESRX 180119P00080000 P 01/19/18 80.0 12.15 14.10
ESRX 180119P00082500 P 01/19/18 82.5 14.20 15.80
ESRX 180119P00085000 P 01/19/18 85.0 15.80 17.50
ESRX 180119P00087500 P 01/19/18 87.5 17.60 19.30
ESRX 180119P00090000 P 01/19/18 90.0 19.55 21.35
ESRX 180119P00092500 P 01/19/18 92.5 21.50 23.25
ESRX 180119P00095000 P 01/19/18 95.0 23.45 25.20
ESRX 180119P00097500 P 01/19/18 97.5 24.00 28.50
ESRX 180119P00100000 P 01/19/18 100.0 26.60 30.80
ESRX 180119P00105000 P 01/19/18 105.0 30.70 35.50
ESRX 180119P00110000 P 01/19/18 110.0 35.60 40.50
ESRX 180119P00115000 P 01/19/18 115.0 40.55 45.50
ESRX 180119P00120000 P 01/19/18 120.0 45.15 50.00
ESRX 180119P00125000 P 01/19/18 125.0 50.15 55.00
ESRX 180119P00130000 P 01/19/18 130.0 55.15 60.00
ESRX 190118C00035000 C 01/18/19 35.0 37.20 42.00
ESRX 190118C00037500 C 01/18/19 37.5 35.00 39.80
ESRX 190118C00040000 C 01/18/19 40.0 32.50 37.50
ESRX 190118C00042500 C 01/18/19 42.5 30.50 35.50
ESRX 190118C00045000 C 01/18/19 45.0 28.50 33.50
ESRX 190118C00047500 C 01/18/19 47.5 26.80 31.50
ESRX 190118C00050000 C 01/18/19 50.0 25.55 29.60
ESRX 190118C00055000 C 01/18/19 55.0 22.00 25.10
ESRX 190118C00057500 C 01/18/19 57.5 20.30 23.35
ESRX 190118C00060000 C 01/18/19 60.0 18.70 21.70
ESRX 190118C00062500 C 01/18/19 62.5 17.15 20.10
ESRX 190118C00065000 C 01/18/19 65.0 15.70 18.60
ESRX 190118C00067500 C 01/18/19 67.5 14.30 17.15
ESRX 190118C00070000 C 01/18/19 70.0 13.00 15.75
ESRX 190118C00072500 C 01/18/19 72.5 11.70 14.45
ESRX 190118C00075000 C 01/18/19 75.0 10.55 13.20
ESRX 190118C00077500 C 01/18/19 77.5 9.45 12.00
ESRX 190118C00080000 C 01/18/19 80.0 8.45 10.95
ESRX 190118C00082500 C 01/18/19 82.5 7.50 9.95
ESRX 190118C00085000 C 01/18/19 85.0 6.60 9.05
ESRX 190118C00090000 C 01/18/19 90.0 4.95 6.50
ESRX 190118C00095000 C 01/18/19 95.0 3.70 5.70
ESRX 190118C00100000 C 01/18/19 100.0 2.76 4.75
ESRX 190118C00105000 C 01/18/19 105.0 1.93 3.95
ESRX 190118C00110000 C 01/18/19 110.0 1.32 2.85
ESRX 190118C00115000 C 01/18/19 115.0 0.91 2.28
ESRX 190118P00035000 P 01/18/19 35.0 1.10 2.14
ESRX 190118P00037500 P 01/18/19 37.5 1.24 2.47
ESRX 190118P00040000 P 01/18/19 40.0 1.60 2.85
ESRX 190118P00042500 P 01/18/19 42.5 1.98 3.25
ESRX 190118P00045000 P 01/18/19 45.0 2.41 3.55
ESRX 190118P00047500 P 01/18/19 47.5 2.66 4.10
ESRX 190118P00050000 P 01/18/19 50.0 3.20 4.60
ESRX 190118P00055000 P 01/18/19 55.0 4.40 5.95
ESRX 190118P00057500 P 01/18/19 57.5 5.10 6.70
ESRX 190118P00060000 P 01/18/19 60.0 5.85 7.50
ESRX 190118P00062500 P 01/18/19 62.5 6.70 8.40
ESRX 190118P00065000 P 01/18/19 65.0 7.55 9.35
ESRX 190118P00067500 P 01/18/19 67.5 8.60 10.40
ESRX 190118P00070000 P 01/18/19 70.0 9.60 11.55
ESRX 190118P00072500 P 01/18/19 72.5 10.75 12.70
ESRX 190118P00075000 P 01/18/19 75.0 11.95 14.00
ESRX 190118P00077500 P 01/18/19 77.5 13.30 15.40
ESRX 190118P00080000 P 01/18/19 80.0 14.55 16.95
ESRX 190118P00082500 P 01/18/19 82.5 16.00 18.40
ESRX 190118P00085000 P 01/18/19 85.0 17.55 20.05
ESRX 190118P00090000 P 01/18/19 90.0 20.85 23.45
ESRX 190118P00095000 P 01/18/19 95.0 24.50 27.20
ESRX 190118P00100000 P 01/18/19 100.0 27.15 31.10
ESRX 190118P00105000 P 01/18/19 105.0 31.35 35.30
ESRX 190118P00110000 P 01/18/19 110.0 36.00 41.00
ESRX 190118P00115000 P 01/18/19 115.0 40.50 45.30

OPRA data is delayed 15 minutes.