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 (2016-03-18)Premium Content

Express Scripts Holding Company (ESRX)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160527C00050000 C 05/27/16 50.0 23.10 25.75
ESRX 160527C00055000 C 05/27/16 55.0 18.10 20.75
ESRX 160527C00058000 C 05/27/16 58.0 15.10 17.75
ESRX 160527C00059000 C 05/27/16 59.0 14.10 16.75
ESRX 160527C00060000 C 05/27/16 60.0 13.10 15.75
ESRX 160527C00061000 C 05/27/16 61.0 12.10 14.75
ESRX 160527C00061500 C 05/27/16 61.5 11.60 14.25
ESRX 160527C00062000 C 05/27/16 62.0 11.10 14.40
ESRX 160527C00062500 C 05/27/16 62.5 10.60 13.90
ESRX 160527C00063000 C 05/27/16 63.0 10.10 13.40
ESRX 160527C00063500 C 05/27/16 63.5 9.40 12.90
ESRX 160527C00064000 C 05/27/16 64.0 8.90 12.40
ESRX 160527C00064500 C 05/27/16 64.5 8.60 11.75
ESRX 160527C00065000 C 05/27/16 65.0 7.90 11.25
ESRX 160527C00065500 C 05/27/16 65.5 7.60 9.75
ESRX 160527C00066000 C 05/27/16 66.0 8.05 9.10
ESRX 160527C00066500 C 05/27/16 66.5 7.60 9.15
ESRX 160527C00067000 C 05/27/16 67.0 7.15 8.10
ESRX 160527C00067500 C 05/27/16 67.5 6.65 7.60
ESRX 160527C00068000 C 05/27/16 68.0 6.15 7.10
ESRX 160527C00068500 C 05/27/16 68.5 5.65 6.60
ESRX 160527C00069000 C 05/27/16 69.0 5.15 6.10
ESRX 160527C00069500 C 05/27/16 69.5 4.70 5.60
ESRX 160527C00070000 C 05/27/16 70.0 4.20 5.05
ESRX 160527C00070500 C 05/27/16 70.5 3.70 4.65
ESRX 160527C00071000 C 05/27/16 71.0 3.20 4.05
ESRX 160527C00071500 C 05/27/16 71.5 1.79 3.90
ESRX 160527C00072000 C 05/27/16 72.0 2.20 3.10
ESRX 160527C00072500 C 05/27/16 72.5 1.92 2.53
ESRX 160527C00073000 C 05/27/16 73.0 1.54 2.04
ESRX 160527C00073500 C 05/27/16 73.5 1.09 1.55
ESRX 160527C00074000 C 05/27/16 74.0 0.76 0.95
ESRX 160527C00074500 C 05/27/16 74.5 0.42 0.51
ESRX 160527C00075000 C 05/27/16 75.0 0.17 0.23
ESRX 160527C00075500 C 05/27/16 75.5 0.05 0.12
ESRX 160527C00076000 C 05/27/16 76.0 0.01 0.09
ESRX 160527C00076500 C 05/27/16 76.5 0.00 0.35
ESRX 160527C00077000 C 05/27/16 77.0 0.00 0.38
ESRX 160527C00077500 C 05/27/16 77.5 0.00 0.42
ESRX 160527C00078000 C 05/27/16 78.0 0.00 0.33
ESRX 160527C00078500 C 05/27/16 78.5 0.00 0.38
ESRX 160527C00079000 C 05/27/16 79.0 0.00 0.38
ESRX 160527C00079500 C 05/27/16 79.5 0.00 0.15
ESRX 160527C00080000 C 05/27/16 80.0 0.00 0.38
ESRX 160527C00081000 C 05/27/16 81.0 0.00 0.38
ESRX 160527C00082000 C 05/27/16 82.0 0.00 0.50
ESRX 160527C00083000 C 05/27/16 83.0 0.00 0.38
ESRX 160527C00084000 C 05/27/16 84.0 0.00 0.38
ESRX 160527C00085000 C 05/27/16 85.0 0.00 0.38
ESRX 160527P00050000 P 05/27/16 50.0 0.00 0.38
ESRX 160527P00055000 P 05/27/16 55.0 0.00 0.38
ESRX 160527P00058000 P 05/27/16 58.0 0.00 0.38
ESRX 160527P00059000 P 05/27/16 59.0 0.00 0.38
ESRX 160527P00060000 P 05/27/16 60.0 0.00 0.38
ESRX 160527P00061000 P 05/27/16 61.0 0.00 0.38
ESRX 160527P00061500 P 05/27/16 61.5 0.00 0.50
ESRX 160527P00062000 P 05/27/16 62.0 0.00 0.38
ESRX 160527P00062500 P 05/27/16 62.5 0.00 0.38
ESRX 160527P00063000 P 05/27/16 63.0 0.00 0.38
ESRX 160527P00063500 P 05/27/16 63.5 0.00 0.50
ESRX 160527P00064000 P 05/27/16 64.0 0.00 0.50
ESRX 160527P00064500 P 05/27/16 64.5 0.00 0.50
ESRX 160527P00065000 P 05/27/16 65.0 0.00 0.38
ESRX 160527P00065500 P 05/27/16 65.5 0.00 0.50
ESRX 160527P00066000 P 05/27/16 66.0 0.00 0.38
ESRX 160527P00066500 P 05/27/16 66.5 0.00 0.38
ESRX 160527P00067000 P 05/27/16 67.0 0.00 0.38
ESRX 160527P00067500 P 05/27/16 67.5 0.00 0.18
ESRX 160527P00068000 P 05/27/16 68.0 0.00 0.18
ESRX 160527P00068500 P 05/27/16 68.5 0.00 0.38
ESRX 160527P00069000 P 05/27/16 69.0 0.00 0.40
ESRX 160527P00069500 P 05/27/16 69.5 0.00 0.45
ESRX 160527P00070000 P 05/27/16 70.0 0.00 0.29
ESRX 160527P00070500 P 05/27/16 70.5 0.00 0.44
ESRX 160527P00071000 P 05/27/16 71.0 0.00 0.38
ESRX 160527P00071500 P 05/27/16 71.5 0.01 0.38
ESRX 160527P00072000 P 05/27/16 72.0 0.01 0.37
ESRX 160527P00072500 P 05/27/16 72.5 0.01 0.50
ESRX 160527P00073000 P 05/27/16 73.0 0.02 0.33
ESRX 160527P00073500 P 05/27/16 73.5 0.02 0.11
ESRX 160527P00074000 P 05/27/16 74.0 0.09 0.13
ESRX 160527P00074500 P 05/27/16 74.5 0.21 0.27
ESRX 160527P00075000 P 05/27/16 75.0 0.45 0.54
ESRX 160527P00075500 P 05/27/16 75.5 0.80 0.93
ESRX 160527P00076000 P 05/27/16 76.0 1.06 1.41
ESRX 160527P00076500 P 05/27/16 76.5 1.53 1.89
ESRX 160527P00077000 P 05/27/16 77.0 2.01 2.40
ESRX 160527P00077500 P 05/27/16 77.5 2.47 2.90
ESRX 160527P00078000 P 05/27/16 78.0 2.76 3.60
ESRX 160527P00078500 P 05/27/16 78.5 3.40 4.10
ESRX 160527P00079000 P 05/27/16 79.0 3.70 4.60
ESRX 160527P00079500 P 05/27/16 79.5 3.10 5.65
ESRX 160527P00080000 P 05/27/16 80.0 3.50 6.00
ESRX 160527P00081000 P 05/27/16 81.0 4.65 7.90
ESRX 160527P00082000 P 05/27/16 82.0 5.65 8.90
ESRX 160527P00083000 P 05/27/16 83.0 6.85 8.40
ESRX 160527P00084000 P 05/27/16 84.0 7.65 11.00
ESRX 160527P00085000 P 05/27/16 85.0 8.55 11.85
ESRX 160603C00055000 C 06/03/16 55.0 18.10 20.35
ESRX 160603C00060000 C 06/03/16 60.0 13.10 15.35
ESRX 160603C00063000 C 06/03/16 63.0 10.10 12.35
ESRX 160603C00064000 C 06/03/16 64.0 9.95 11.25
ESRX 160603C00065000 C 06/03/16 65.0 8.25 10.40
ESRX 160603C00065500 C 06/03/16 65.5 8.75 9.80
ESRX 160603C00066000 C 06/03/16 66.0 8.15 9.30
ESRX 160603C00066500 C 06/03/16 66.5 7.65 8.80
ESRX 160603C00067000 C 06/03/16 67.0 7.10 8.30
ESRX 160603C00067500 C 06/03/16 67.5 6.65 7.65
ESRX 160603C00068000 C 06/03/16 68.0 6.15 7.20
ESRX 160603C00068500 C 06/03/16 68.5 5.65 6.75
ESRX 160603C00069000 C 06/03/16 69.0 5.15 6.20
ESRX 160603C00069500 C 06/03/16 69.5 4.80 5.65
ESRX 160603C00070000 C 06/03/16 70.0 4.30 5.20
ESRX 160603C00070500 C 06/03/16 70.5 3.80 4.65
ESRX 160603C00071000 C 06/03/16 71.0 3.40 4.20
ESRX 160603C00071500 C 06/03/16 71.5 2.90 3.70
ESRX 160603C00072000 C 06/03/16 72.0 2.45 3.20
ESRX 160603C00072500 C 06/03/16 72.5 2.09 2.79
ESRX 160603C00073000 C 06/03/16 73.0 1.84 2.06
ESRX 160603C00073500 C 06/03/16 73.5 1.50 1.70
ESRX 160603C00074000 C 06/03/16 74.0 1.17 1.38
ESRX 160603C00074500 C 06/03/16 74.5 0.85 1.01
ESRX 160603C00075000 C 06/03/16 75.0 0.60 0.69
ESRX 160603C00075500 C 06/03/16 75.5 0.40 0.52
ESRX 160603C00076000 C 06/03/16 76.0 0.25 0.31
ESRX 160603C00076500 C 06/03/16 76.5 0.15 0.21
ESRX 160603C00077000 C 06/03/16 77.0 0.07 0.28
ESRX 160603C00077500 C 06/03/16 77.5 0.01 0.39
ESRX 160603C00078000 C 06/03/16 78.0 0.02 0.25
ESRX 160603C00078500 C 06/03/16 78.5 0.01 0.23
ESRX 160603C00079000 C 06/03/16 79.0 0.00 0.38
ESRX 160603C00079500 C 06/03/16 79.5 0.00 0.18
ESRX 160603C00080000 C 06/03/16 80.0 0.00 0.25
ESRX 160603C00080500 C 06/03/16 80.5 0.00 0.38
ESRX 160603C00081000 C 06/03/16 81.0 0.00 0.50
ESRX 160603C00082000 C 06/03/16 82.0 0.00 0.38
ESRX 160603C00083000 C 06/03/16 83.0 0.00 0.38
ESRX 160603C00084000 C 06/03/16 84.0 0.00 0.38
ESRX 160603C00085000 C 06/03/16 85.0 0.00 0.50
ESRX 160603C00086000 C 06/03/16 86.0 0.00 0.50
ESRX 160603C00087000 C 06/03/16 87.0 0.00 0.50
ESRX 160603C00087500 C 06/03/16 87.5 0.00 0.61
ESRX 160603P00055000 P 06/03/16 55.0 0.00 0.38
ESRX 160603P00060000 P 06/03/16 60.0 0.00 0.50
ESRX 160603P00063000 P 06/03/16 63.0 0.00 0.50
ESRX 160603P00064000 P 06/03/16 64.0 0.00 0.38
ESRX 160603P00065000 P 06/03/16 65.0 0.00 0.12
ESRX 160603P00065500 P 06/03/16 65.5 0.00 0.25
ESRX 160603P00066000 P 06/03/16 66.0 0.00 0.26
ESRX 160603P00066500 P 06/03/16 66.5 0.00 0.18
ESRX 160603P00067000 P 06/03/16 67.0 0.00 0.14
ESRX 160603P00067500 P 06/03/16 67.5 0.01 0.16
ESRX 160603P00068000 P 06/03/16 68.0 0.01 0.17
ESRX 160603P00068500 P 06/03/16 68.5 0.01 0.38
ESRX 160603P00069000 P 06/03/16 69.0 0.01 0.38
ESRX 160603P00069500 P 06/03/16 69.5 0.02 0.16
ESRX 160603P00070000 P 06/03/16 70.0 0.02 0.28
ESRX 160603P00070500 P 06/03/16 70.5 0.04 0.38
ESRX 160603P00071000 P 06/03/16 71.0 0.05 0.31
ESRX 160603P00071500 P 06/03/16 71.5 0.10 0.48
ESRX 160603P00072000 P 06/03/16 72.0 0.10 0.34
ESRX 160603P00072500 P 06/03/16 72.5 0.15 0.26
ESRX 160603P00073000 P 06/03/16 73.0 0.23 0.29
ESRX 160603P00073500 P 06/03/16 73.5 0.33 0.41
ESRX 160603P00074000 P 06/03/16 74.0 0.47 0.53
ESRX 160603P00074500 P 06/03/16 74.5 0.65 0.73
ESRX 160603P00075000 P 06/03/16 75.0 0.88 0.98
ESRX 160603P00075500 P 06/03/16 75.5 1.16 1.27
ESRX 160603P00076000 P 06/03/16 76.0 1.46 1.65
ESRX 160603P00076500 P 06/03/16 76.5 1.88 2.16
ESRX 160603P00077000 P 06/03/16 77.0 2.11 2.78
ESRX 160603P00077500 P 06/03/16 77.5 2.52 3.30
ESRX 160603P00078000 P 06/03/16 78.0 2.98 3.85
ESRX 160603P00078500 P 06/03/16 78.5 3.45 4.35
ESRX 160603P00079000 P 06/03/16 79.0 3.90 4.85
ESRX 160603P00079500 P 06/03/16 79.5 4.40 5.35
ESRX 160603P00080000 P 06/03/16 80.0 4.70 6.00
ESRX 160603P00080500 P 06/03/16 80.5 5.40 6.40
ESRX 160603P00081000 P 06/03/16 81.0 5.90 6.65
ESRX 160603P00082000 P 06/03/16 82.0 6.90 7.90
ESRX 160603P00083000 P 06/03/16 83.0 6.85 9.40
ESRX 160603P00084000 P 06/03/16 84.0 7.90 10.35
ESRX 160603P00085000 P 06/03/16 85.0 8.55 12.10
ESRX 160603P00086000 P 06/03/16 86.0 9.50 12.90
ESRX 160603P00087000 P 06/03/16 87.0 10.50 13.90
ESRX 160603P00087500 P 06/03/16 87.5 11.00 14.50
ESRX 160610C00060000 C 06/10/16 60.0 13.10 15.35
ESRX 160610C00063000 C 06/10/16 63.0 10.15 12.35
ESRX 160610C00064000 C 06/10/16 64.0 9.75 11.65
ESRX 160610C00065000 C 06/10/16 65.0 8.20 10.85
ESRX 160610C00066000 C 06/10/16 66.0 8.15 9.20
ESRX 160610C00067000 C 06/10/16 67.0 7.15 8.25
ESRX 160610C00067500 C 06/10/16 67.5 6.70 7.70
ESRX 160610C00068000 C 06/10/16 68.0 6.20 7.20
ESRX 160610C00068500 C 06/10/16 68.5 5.75 6.70
ESRX 160610C00069000 C 06/10/16 69.0 5.25 6.25
ESRX 160610C00069500 C 06/10/16 69.5 4.95 5.70
ESRX 160610C00070000 C 06/10/16 70.0 4.40 5.25
ESRX 160610C00070500 C 06/10/16 70.5 4.00 4.75
ESRX 160610C00071000 C 06/10/16 71.0 3.55 4.30
ESRX 160610C00071500 C 06/10/16 71.5 3.15 3.85
ESRX 160610C00072000 C 06/10/16 72.0 2.87 3.35
ESRX 160610C00072500 C 06/10/16 72.5 2.47 2.97
ESRX 160610C00073000 C 06/10/16 73.0 2.17 2.51
ESRX 160610C00073500 C 06/10/16 73.5 1.82 2.12
ESRX 160610C00074000 C 06/10/16 74.0 1.49 1.78
ESRX 160610C00074500 C 06/10/16 74.5 1.21 1.44
ESRX 160610C00075000 C 06/10/16 75.0 0.94 1.05
ESRX 160610C00075500 C 06/10/16 75.5 0.72 0.86
ESRX 160610C00076000 C 06/10/16 76.0 0.52 0.64
ESRX 160610C00076500 C 06/10/16 76.5 0.38 0.51
ESRX 160610C00077000 C 06/10/16 77.0 0.27 0.37
ESRX 160610C00077500 C 06/10/16 77.5 0.18 0.30
ESRX 160610C00078000 C 06/10/16 78.0 0.12 0.23
ESRX 160610C00078500 C 06/10/16 78.5 0.00 0.38
ESRX 160610C00079000 C 06/10/16 79.0 0.00 0.50
ESRX 160610C00079500 C 06/10/16 79.5 0.00 0.26
ESRX 160610C00080000 C 06/10/16 80.0 0.00 0.38
ESRX 160610C00080500 C 06/10/16 80.5 0.00 0.38
ESRX 160610C00081000 C 06/10/16 81.0 0.00 0.38
ESRX 160610C00081500 C 06/10/16 81.5 0.00 0.38
ESRX 160610C00082000 C 06/10/16 82.0 0.00 0.38
ESRX 160610C00082500 C 06/10/16 82.5 0.00 0.22
ESRX 160610C00083000 C 06/10/16 83.0 0.00 0.38
ESRX 160610C00084000 C 06/10/16 84.0 0.00 0.38
ESRX 160610C00085000 C 06/10/16 85.0 0.00 0.38
ESRX 160610P00060000 P 06/10/16 60.0 0.00 0.38
ESRX 160610P00063000 P 06/10/16 63.0 0.00 0.38
ESRX 160610P00064000 P 06/10/16 64.0 0.00 0.38
ESRX 160610P00065000 P 06/10/16 65.0 0.00 0.38
ESRX 160610P00066000 P 06/10/16 66.0 0.00 0.38
ESRX 160610P00067000 P 06/10/16 67.0 0.00 0.38
ESRX 160610P00067500 P 06/10/16 67.5 0.00 0.16
ESRX 160610P00068000 P 06/10/16 68.0 0.00 0.50
ESRX 160610P00068500 P 06/10/16 68.5 0.00 0.38
ESRX 160610P00069000 P 06/10/16 69.0 0.00 0.50
ESRX 160610P00069500 P 06/10/16 69.5 0.02 0.29
ESRX 160610P00070000 P 06/10/16 70.0 0.03 0.26
ESRX 160610P00070500 P 06/10/16 70.5 0.04 0.32
ESRX 160610P00071000 P 06/10/16 71.0 0.08 0.28
ESRX 160610P00071500 P 06/10/16 71.5 0.21 0.36
ESRX 160610P00072000 P 06/10/16 72.0 0.27 0.40
ESRX 160610P00072500 P 06/10/16 72.5 0.39 0.47
ESRX 160610P00073000 P 06/10/16 73.0 0.49 0.57
ESRX 160610P00073500 P 06/10/16 73.5 0.62 0.74
ESRX 160610P00074000 P 06/10/16 74.0 0.77 0.88
ESRX 160610P00074500 P 06/10/16 74.5 0.97 1.08
ESRX 160610P00075000 P 06/10/16 75.0 1.20 1.33
ESRX 160610P00075500 P 06/10/16 75.5 1.47 1.60
ESRX 160610P00076000 P 06/10/16 76.0 1.75 1.93
ESRX 160610P00076500 P 06/10/16 76.5 2.02 2.31
ESRX 160610P00077000 P 06/10/16 77.0 2.34 2.85
ESRX 160610P00077500 P 06/10/16 77.5 2.63 3.30
ESRX 160610P00078000 P 06/10/16 78.0 3.10 3.70
ESRX 160610P00078500 P 06/10/16 78.5 3.50 4.35
ESRX 160610P00079000 P 06/10/16 79.0 3.90 4.80
ESRX 160610P00079500 P 06/10/16 79.5 4.45 5.30
ESRX 160610P00080000 P 06/10/16 80.0 4.90 5.80
ESRX 160610P00080500 P 06/10/16 80.5 5.35 6.15
ESRX 160610P00081000 P 06/10/16 81.0 5.90 6.65
ESRX 160610P00081500 P 06/10/16 81.5 5.50 7.90
ESRX 160610P00082000 P 06/10/16 82.0 5.90 8.30
ESRX 160610P00082500 P 06/10/16 82.5 6.05 9.50
ESRX 160610P00083000 P 06/10/16 83.0 6.55 10.00
ESRX 160610P00084000 P 06/10/16 84.0 7.65 11.00
ESRX 160610P00085000 P 06/10/16 85.0 8.55 11.95
ESRX 160617C00037500 C 06/17/16 37.5 35.65 38.95
ESRX 160617C00040000 C 06/17/16 40.0 33.15 36.40
ESRX 160617C00042500 C 06/17/16 42.5 30.65 33.95
ESRX 160617C00045000 C 06/17/16 45.0 28.15 31.45
ESRX 160617C00047500 C 06/17/16 47.5 25.60 28.95
ESRX 160617C00050000 C 06/17/16 50.0 23.05 26.40
ESRX 160617C00055000 C 06/17/16 55.0 18.20 21.40
ESRX 160617C00057500 C 06/17/16 57.5 15.70 17.95
ESRX 160617C00058000 C 06/17/16 58.0 16.15 17.45
ESRX 160617C00059000 C 06/17/16 59.0 14.15 17.40
ESRX 160617C00060000 C 06/17/16 60.0 14.20 15.25
ESRX 160617C00061000 C 06/17/16 61.0 12.85 14.30
ESRX 160617C00061500 C 06/17/16 61.5 11.70 14.90
ESRX 160617C00062000 C 06/17/16 62.0 11.25 14.40
ESRX 160617C00062500 C 06/17/16 62.5 10.70 12.75
ESRX 160617C00063000 C 06/17/16 63.0 10.20 13.40
ESRX 160617C00063500 C 06/17/16 63.5 10.40 11.80
ESRX 160617C00064000 C 06/17/16 64.0 10.20 11.15
ESRX 160617C00064500 C 06/17/16 64.5 9.75 10.65
ESRX 160617C00065000 C 06/17/16 65.0 9.25 10.20
ESRX 160617C00065500 C 06/17/16 65.5 8.80 9.70
ESRX 160617C00066000 C 06/17/16 66.0 8.30 9.20
ESRX 160617C00066500 C 06/17/16 66.5 7.80 8.70
ESRX 160617C00067000 C 06/17/16 67.0 7.30 8.25
ESRX 160617C00067500 C 06/17/16 67.5 6.80 7.75
ESRX 160617C00068000 C 06/17/16 68.0 6.35 7.30
ESRX 160617C00068500 C 06/17/16 68.5 5.85 6.80
ESRX 160617C00069000 C 06/17/16 69.0 5.45 6.35
ESRX 160617C00069500 C 06/17/16 69.5 5.05 5.80
ESRX 160617C00070000 C 06/17/16 70.0 4.75 5.35
ESRX 160617C00070500 C 06/17/16 70.5 4.15 4.90
ESRX 160617C00071000 C 06/17/16 71.0 3.90 4.40
ESRX 160617C00071500 C 06/17/16 71.5 3.60 4.00
ESRX 160617C00072000 C 06/17/16 72.0 3.20 3.55
ESRX 160617C00072500 C 06/17/16 72.5 2.83 3.15
ESRX 160617C00073000 C 06/17/16 73.0 2.48 2.57
ESRX 160617C00073500 C 06/17/16 73.5 2.13 2.20
ESRX 160617C00074000 C 06/17/16 74.0 1.81 1.87
ESRX 160617C00074500 C 06/17/16 74.5 1.51 1.57
ESRX 160617C00075000 C 06/17/16 75.0 1.24 1.30
ESRX 160617C00075500 C 06/17/16 75.5 1.01 1.05
ESRX 160617C00076000 C 06/17/16 76.0 0.80 0.84
ESRX 160617C00076500 C 06/17/16 76.5 0.63 0.66
ESRX 160617C00077000 C 06/17/16 77.0 0.48 0.51
ESRX 160617C00077500 C 06/17/16 77.5 0.36 0.39
ESRX 160617C00078000 C 06/17/16 78.0 0.26 0.30
ESRX 160617C00078500 C 06/17/16 78.5 0.19 0.22
ESRX 160617C00079000 C 06/17/16 79.0 0.14 0.19
ESRX 160617C00079500 C 06/17/16 79.5 0.09 0.13
ESRX 160617C00080000 C 06/17/16 80.0 0.06 0.12
ESRX 160617C00080500 C 06/17/16 80.5 0.04 0.09
ESRX 160617C00081000 C 06/17/16 81.0 0.03 0.08
ESRX 160617C00082000 C 06/17/16 82.0 0.01 0.06
ESRX 160617C00082500 C 06/17/16 82.5 0.00 0.05
ESRX 160617C00083000 C 06/17/16 83.0 0.00 0.05
ESRX 160617C00085000 C 06/17/16 85.0 0.00 0.04
ESRX 160617C00090000 C 06/17/16 90.0 0.00 0.04
ESRX 160617C00095000 C 06/17/16 95.0 0.00 0.04
ESRX 160617C00100000 C 06/17/16 100.0 0.00 0.04
ESRX 160617C00105000 C 06/17/16 105.0 0.00 0.04
ESRX 160617P00037500 P 06/17/16 37.5 0.00 0.04
ESRX 160617P00040000 P 06/17/16 40.0 0.00 0.04
ESRX 160617P00042500 P 06/17/16 42.5 0.00 0.04
ESRX 160617P00045000 P 06/17/16 45.0 0.00 0.04
ESRX 160617P00047500 P 06/17/16 47.5 0.00 0.04
ESRX 160617P00050000 P 06/17/16 50.0 0.00 0.04
ESRX 160617P00055000 P 06/17/16 55.0 0.00 0.05
ESRX 160617P00057500 P 06/17/16 57.5 0.00 0.06
ESRX 160617P00058000 P 06/17/16 58.0 0.00 0.06
ESRX 160617P00059000 P 06/17/16 59.0 0.00 0.06
ESRX 160617P00060000 P 06/17/16 60.0 0.01 0.07
ESRX 160617P00061000 P 06/17/16 61.0 0.01 0.08
ESRX 160617P00061500 P 06/17/16 61.5 0.01 0.08
ESRX 160617P00062000 P 06/17/16 62.0 0.01 0.08
ESRX 160617P00062500 P 06/17/16 62.5 0.02 0.09
ESRX 160617P00063000 P 06/17/16 63.0 0.02 0.09
ESRX 160617P00063500 P 06/17/16 63.5 0.02 0.10
ESRX 160617P00064000 P 06/17/16 64.0 0.03 0.11
ESRX 160617P00064500 P 06/17/16 64.5 0.04 0.11
ESRX 160617P00065000 P 06/17/16 65.0 0.05 0.08
ESRX 160617P00065500 P 06/17/16 65.5 0.06 0.13
ESRX 160617P00066000 P 06/17/16 66.0 0.06 0.14
ESRX 160617P00066500 P 06/17/16 66.5 0.08 0.15
ESRX 160617P00067000 P 06/17/16 67.0 0.09 0.13
ESRX 160617P00067500 P 06/17/16 67.5 0.11 0.13
ESRX 160617P00068000 P 06/17/16 68.0 0.12 0.16
ESRX 160617P00068500 P 06/17/16 68.5 0.15 0.21
ESRX 160617P00069000 P 06/17/16 69.0 0.18 0.22
ESRX 160617P00069500 P 06/17/16 69.5 0.21 0.24
ESRX 160617P00070000 P 06/17/16 70.0 0.25 0.28
ESRX 160617P00070500 P 06/17/16 70.5 0.31 0.34
ESRX 160617P00071000 P 06/17/16 71.0 0.37 0.40
ESRX 160617P00071500 P 06/17/16 71.5 0.44 0.48
ESRX 160617P00072000 P 06/17/16 72.0 0.53 0.57
ESRX 160617P00072500 P 06/17/16 72.5 0.64 0.68
ESRX 160617P00073000 P 06/17/16 73.0 0.76 0.80
ESRX 160617P00073500 P 06/17/16 73.5 0.91 0.95
ESRX 160617P00074000 P 06/17/16 74.0 1.08 1.13
ESRX 160617P00074500 P 06/17/16 74.5 1.28 1.33
ESRX 160617P00075000 P 06/17/16 75.0 1.51 1.57
ESRX 160617P00075500 P 06/17/16 75.5 1.76 1.84
ESRX 160617P00076000 P 06/17/16 76.0 2.06 2.13
ESRX 160617P00076500 P 06/17/16 76.5 2.38 2.45
ESRX 160617P00077000 P 06/17/16 77.0 2.71 2.82
ESRX 160617P00077500 P 06/17/16 77.5 3.05 3.25
ESRX 160617P00078000 P 06/17/16 78.0 3.45 3.80
ESRX 160617P00078500 P 06/17/16 78.5 3.90 4.20
ESRX 160617P00079000 P 06/17/16 79.0 4.10 4.65
ESRX 160617P00079500 P 06/17/16 79.5 4.55 5.15
ESRX 160617P00080000 P 06/17/16 80.0 5.00 5.60
ESRX 160617P00080500 P 06/17/16 80.5 5.50 6.10
ESRX 160617P00081000 P 06/17/16 81.0 5.95 6.90
ESRX 160617P00082000 P 06/17/16 82.0 6.95 7.85
ESRX 160617P00082500 P 06/17/16 82.5 7.45 8.35
ESRX 160617P00083000 P 06/17/16 83.0 7.90 8.85
ESRX 160617P00085000 P 06/17/16 85.0 8.70 11.85
ESRX 160617P00090000 P 06/17/16 90.0 13.55 16.85
ESRX 160617P00095000 P 06/17/16 95.0 18.60 21.80
ESRX 160617P00100000 P 06/17/16 100.0 23.60 26.80
ESRX 160617P00105000 P 06/17/16 105.0 28.60 31.70
ESRX 160624C00060000 C 06/24/16 60.0 13.15 16.30
ESRX 160624C00063000 C 06/24/16 63.0 10.15 13.45
ESRX 160624C00064000 C 06/24/16 64.0 9.30 11.65
ESRX 160624C00065000 C 06/24/16 65.0 8.30 11.10
ESRX 160624C00065500 C 06/24/16 65.5 8.95 9.80
ESRX 160624C00066000 C 06/24/16 66.0 8.35 9.35
ESRX 160624C00066500 C 06/24/16 66.5 7.90 8.85
ESRX 160624C00067000 C 06/24/16 67.0 7.35 8.35
ESRX 160624C00067500 C 06/24/16 67.5 6.90 7.85
ESRX 160624C00068000 C 06/24/16 68.0 6.45 7.40
ESRX 160624C00068500 C 06/24/16 68.5 5.95 6.90
ESRX 160624C00069000 C 06/24/16 69.0 5.50 6.45
ESRX 160624C00069500 C 06/24/16 69.5 5.05 6.05
ESRX 160624C00070000 C 06/24/16 70.0 4.75 5.50
ESRX 160624C00070500 C 06/24/16 70.5 4.35 5.05
ESRX 160624C00071000 C 06/24/16 71.0 3.90 4.65
ESRX 160624C00071500 C 06/24/16 71.5 3.50 4.25
ESRX 160624C00072000 C 06/24/16 72.0 3.35 3.75
ESRX 160624C00072500 C 06/24/16 72.5 3.00 3.40
ESRX 160624C00073000 C 06/24/16 73.0 2.64 3.05
ESRX 160624C00073500 C 06/24/16 73.5 2.31 2.62
ESRX 160624C00074000 C 06/24/16 74.0 2.01 2.31
ESRX 160624C00074500 C 06/24/16 74.5 1.71 1.91
ESRX 160624C00075000 C 06/24/16 75.0 1.44 1.71
ESRX 160624C00075500 C 06/24/16 75.5 1.23 1.40
ESRX 160624C00076000 C 06/24/16 76.0 0.98 1.17
ESRX 160624C00076500 C 06/24/16 76.5 0.79 1.01
ESRX 160624C00077000 C 06/24/16 77.0 0.65 0.82
ESRX 160624C00077500 C 06/24/16 77.5 0.50 0.66
ESRX 160624C00078000 C 06/24/16 78.0 0.40 0.55
ESRX 160624C00078500 C 06/24/16 78.5 0.32 0.44
ESRX 160624C00079000 C 06/24/16 79.0 0.10 0.49
ESRX 160624C00079500 C 06/24/16 79.5 0.10 0.43
ESRX 160624C00080000 C 06/24/16 80.0 0.09 0.46
ESRX 160624C00081000 C 06/24/16 81.0 0.00 0.38
ESRX 160624C00082000 C 06/24/16 82.0 0.00 0.50
ESRX 160624C00085000 C 06/24/16 85.0 0.00 0.38
ESRX 160624P00060000 P 06/24/16 60.0 0.02 0.18
ESRX 160624P00063000 P 06/24/16 63.0 0.00 0.38
ESRX 160624P00064000 P 06/24/16 64.0 0.00 0.50
ESRX 160624P00065000 P 06/24/16 65.0 0.03 0.38
ESRX 160624P00065500 P 06/24/16 65.5 0.01 0.38
ESRX 160624P00066000 P 06/24/16 66.0 0.02 0.38
ESRX 160624P00066500 P 06/24/16 66.5 0.03 0.44
ESRX 160624P00067000 P 06/24/16 67.0 0.04 0.38
ESRX 160624P00067500 P 06/24/16 67.5 0.11 0.50
ESRX 160624P00068000 P 06/24/16 68.0 0.12 0.52
ESRX 160624P00068500 P 06/24/16 68.5 0.12 0.56
ESRX 160624P00069000 P 06/24/16 69.0 0.16 0.54
ESRX 160624P00069500 P 06/24/16 69.5 0.21 0.60
ESRX 160624P00070000 P 06/24/16 70.0 0.33 0.66
ESRX 160624P00070500 P 06/24/16 70.5 0.40 0.55
ESRX 160624P00071000 P 06/24/16 71.0 0.49 0.61
ESRX 160624P00071500 P 06/24/16 71.5 0.58 0.70
ESRX 160624P00072000 P 06/24/16 72.0 0.67 0.80
ESRX 160624P00072500 P 06/24/16 72.5 0.76 0.93
ESRX 160624P00073000 P 06/24/16 73.0 0.90 1.07
ESRX 160624P00073500 P 06/24/16 73.5 1.03 1.24
ESRX 160624P00074000 P 06/24/16 74.0 1.21 1.41
ESRX 160624P00074500 P 06/24/16 74.5 1.41 1.63
ESRX 160624P00075000 P 06/24/16 75.0 1.65 1.87
ESRX 160624P00075500 P 06/24/16 75.5 1.91 2.13
ESRX 160624P00076000 P 06/24/16 76.0 2.20 2.42
ESRX 160624P00076500 P 06/24/16 76.5 2.50 2.76
ESRX 160624P00077000 P 06/24/16 77.0 2.84 3.10
ESRX 160624P00077500 P 06/24/16 77.5 3.05 3.50
ESRX 160624P00078000 P 06/24/16 78.0 3.45 4.20
ESRX 160624P00078500 P 06/24/16 78.5 3.70 4.60
ESRX 160624P00079000 P 06/24/16 79.0 4.20 5.00
ESRX 160624P00079500 P 06/24/16 79.5 4.70 5.50
ESRX 160624P00080000 P 06/24/16 80.0 5.05 5.70
ESRX 160624P00081000 P 06/24/16 81.0 5.95 6.95
ESRX 160624P00082000 P 06/24/16 82.0 6.90 7.95
ESRX 160624P00085000 P 06/24/16 85.0 8.50 11.90
ESRX 160701C00060000 C 07/01/16 60.0 13.20 16.35
ESRX 160701C00063000 C 07/01/16 63.0 10.30 13.50
ESRX 160701C00064000 C 07/01/16 64.0 9.35 11.65
ESRX 160701C00065000 C 07/01/16 65.0 9.30 11.35
ESRX 160701C00066000 C 07/01/16 66.0 8.35 9.40
ESRX 160701C00067000 C 07/01/16 67.0 7.50 8.40
ESRX 160701C00067500 C 07/01/16 67.5 7.00 7.95
ESRX 160701C00068000 C 07/01/16 68.0 6.60 7.55
ESRX 160701C00068500 C 07/01/16 68.5 6.10 7.05
ESRX 160701C00069000 C 07/01/16 69.0 5.65 6.65
ESRX 160701C00069500 C 07/01/16 69.5 5.20 6.15
ESRX 160701C00070000 C 07/01/16 70.0 4.90 5.65
ESRX 160701C00070500 C 07/01/16 70.5 4.50 5.20
ESRX 160701C00071000 C 07/01/16 71.0 4.10 4.80
ESRX 160701C00071500 C 07/01/16 71.5 3.95 4.40
ESRX 160701C00072000 C 07/01/16 72.0 3.55 3.95
ESRX 160701C00072500 C 07/01/16 72.5 3.20 3.55
ESRX 160701C00073000 C 07/01/16 73.0 2.83 3.20
ESRX 160701C00073500 C 07/01/16 73.5 2.50 2.84
ESRX 160701C00074000 C 07/01/16 74.0 2.19 2.52
ESRX 160701C00074500 C 07/01/16 74.5 1.91 2.21
ESRX 160701C00075000 C 07/01/16 75.0 1.65 1.87
ESRX 160701C00075500 C 07/01/16 75.5 1.41 1.66
ESRX 160701C00076000 C 07/01/16 76.0 1.18 1.43
ESRX 160701C00076500 C 07/01/16 76.5 1.00 1.18
ESRX 160701C00077000 C 07/01/16 77.0 0.82 1.02
ESRX 160701C00077500 C 07/01/16 77.5 0.67 0.85
ESRX 160701C00078000 C 07/01/16 78.0 0.54 0.70
ESRX 160701C00078500 C 07/01/16 78.5 0.43 0.58
ESRX 160701C00079000 C 07/01/16 79.0 0.35 0.47
ESRX 160701C00079500 C 07/01/16 79.5 0.27 0.55
ESRX 160701C00080000 C 07/01/16 80.0 0.08 0.46
ESRX 160701C00080500 C 07/01/16 80.5 0.03 0.50
ESRX 160701C00081000 C 07/01/16 81.0 0.09 0.50
ESRX 160701C00081500 C 07/01/16 81.5 0.01 0.38
ESRX 160701C00082000 C 07/01/16 82.0 0.00 0.38
ESRX 160701C00083000 C 07/01/16 83.0 0.00 0.38
ESRX 160701C00084000 C 07/01/16 84.0 0.00 0.38
ESRX 160701C00085000 C 07/01/16 85.0 0.00 0.38
ESRX 160701P00060000 P 07/01/16 60.0 0.00 0.50
ESRX 160701P00063000 P 07/01/16 63.0 0.00 0.38
ESRX 160701P00064000 P 07/01/16 64.0 0.02 0.38
ESRX 160701P00065000 P 07/01/16 65.0 0.03 0.38
ESRX 160701P00066000 P 07/01/16 66.0 0.04 0.50
ESRX 160701P00067000 P 07/01/16 67.0 0.09 0.53
ESRX 160701P00067500 P 07/01/16 67.5 0.13 0.52
ESRX 160701P00068000 P 07/01/16 68.0 0.18 0.55
ESRX 160701P00068500 P 07/01/16 68.5 0.22 0.61
ESRX 160701P00069000 P 07/01/16 69.0 0.27 0.66
ESRX 160701P00069500 P 07/01/16 69.5 0.33 0.73
ESRX 160701P00070000 P 07/01/16 70.0 0.46 0.73
ESRX 160701P00070500 P 07/01/16 70.5 0.55 0.67
ESRX 160701P00071000 P 07/01/16 71.0 0.61 0.75
ESRX 160701P00071500 P 07/01/16 71.5 0.72 0.85
ESRX 160701P00072000 P 07/01/16 72.0 0.83 0.98
ESRX 160701P00072500 P 07/01/16 72.5 0.94 1.09
ESRX 160701P00073000 P 07/01/16 73.0 1.11 1.25
ESRX 160701P00073500 P 07/01/16 73.5 1.22 1.42
ESRX 160701P00074000 P 07/01/16 74.0 1.41 1.62
ESRX 160701P00074500 P 07/01/16 74.5 1.69 1.81
ESRX 160701P00075000 P 07/01/16 75.0 1.82 2.06
ESRX 160701P00075500 P 07/01/16 75.5 2.08 2.31
ESRX 160701P00076000 P 07/01/16 76.0 2.36 2.61
ESRX 160701P00076500 P 07/01/16 76.5 2.64 2.90
ESRX 160701P00077000 P 07/01/16 77.0 2.99 3.25
ESRX 160701P00077500 P 07/01/16 77.5 3.20 3.60
ESRX 160701P00078000 P 07/01/16 78.0 3.50 4.00
ESRX 160701P00078500 P 07/01/16 78.5 3.85 4.70
ESRX 160701P00079000 P 07/01/16 79.0 4.25 5.10
ESRX 160701P00079500 P 07/01/16 79.5 4.65 5.55
ESRX 160701P00080000 P 07/01/16 80.0 5.15 5.70
ESRX 160701P00080500 P 07/01/16 80.5 5.60 6.20
ESRX 160701P00081000 P 07/01/16 81.0 6.00 6.70
ESRX 160701P00081500 P 07/01/16 81.5 6.45 7.20
ESRX 160701P00082000 P 07/01/16 82.0 6.90 8.00
ESRX 160701P00083000 P 07/01/16 83.0 7.85 8.95
ESRX 160701P00084000 P 07/01/16 84.0 8.80 9.90
ESRX 160701P00085000 P 07/01/16 85.0 8.55 11.85
ESRX 160708C00066000 C 07/08/16 66.0 7.20 10.70
ESRX 160708C00067000 C 07/08/16 67.0 7.60 8.60
ESRX 160708C00067500 C 07/08/16 67.5 7.05 8.10
ESRX 160708C00068000 C 07/08/16 68.0 6.65 7.60
ESRX 160708C00068500 C 07/08/16 68.5 6.25 7.20
ESRX 160708C00069000 C 07/08/16 69.0 5.80 6.70
ESRX 160708C00069500 C 07/08/16 69.5 5.30 6.30
ESRX 160708C00070000 C 07/08/16 70.0 4.95 5.85
ESRX 160708C00070500 C 07/08/16 70.5 4.60 5.40
ESRX 160708C00071000 C 07/08/16 71.0 4.20 5.00
ESRX 160708C00071500 C 07/08/16 71.5 4.05 4.55
ESRX 160708C00072000 C 07/08/16 72.0 3.70 4.10
ESRX 160708C00072500 C 07/08/16 72.5 3.40 3.80
ESRX 160708C00073000 C 07/08/16 73.0 3.00 3.45
ESRX 160708C00073500 C 07/08/16 73.5 2.68 3.10
ESRX 160708C00074000 C 07/08/16 74.0 2.38 2.75
ESRX 160708C00074500 C 07/08/16 74.5 2.08 2.46
ESRX 160708C00075000 C 07/08/16 75.0 1.85 2.17
ESRX 160708C00075500 C 07/08/16 75.5 1.59 1.92
ESRX 160708C00076000 C 07/08/16 76.0 1.35 1.69
ESRX 160708C00076500 C 07/08/16 76.5 1.14 1.35
ESRX 160708C00077000 C 07/08/16 77.0 0.96 1.23
ESRX 160708C00077500 C 07/08/16 77.5 0.79 1.07
ESRX 160708C00078000 C 07/08/16 78.0 0.67 0.90
ESRX 160708C00078500 C 07/08/16 78.5 0.54 0.86
ESRX 160708C00079000 C 07/08/16 79.0 0.45 0.64
ESRX 160708C00079500 C 07/08/16 79.5 0.35 0.66
ESRX 160708C00080000 C 07/08/16 80.0 0.09 0.49
ESRX 160708C00080500 C 07/08/16 80.5 0.03 0.51
ESRX 160708C00081000 C 07/08/16 81.0 0.00 0.50
ESRX 160708C00081500 C 07/08/16 81.5 0.09 0.50
ESRX 160708C00082000 C 07/08/16 82.0 0.00 0.38
ESRX 160708C00082500 C 07/08/16 82.5 0.00 0.22
ESRX 160708C00083000 C 07/08/16 83.0 0.00 0.50
ESRX 160708C00084000 C 07/08/16 84.0 0.00 0.50
ESRX 160708C00085000 C 07/08/16 85.0 0.00 0.50
ESRX 160708P00066000 P 07/08/16 66.0 0.05 0.55
ESRX 160708P00067000 P 07/08/16 67.0 0.12 0.62
ESRX 160708P00067500 P 07/08/16 67.5 0.16 0.52
ESRX 160708P00068000 P 07/08/16 68.0 0.21 0.70
ESRX 160708P00068500 P 07/08/16 68.5 0.27 0.75
ESRX 160708P00069000 P 07/08/16 69.0 0.33 0.83
ESRX 160708P00069500 P 07/08/16 69.5 0.46 0.90
ESRX 160708P00070000 P 07/08/16 70.0 0.56 0.78
ESRX 160708P00070500 P 07/08/16 70.5 0.65 0.96
ESRX 160708P00071000 P 07/08/16 71.0 0.73 1.03
ESRX 160708P00071500 P 07/08/16 71.5 0.84 1.10
ESRX 160708P00072000 P 07/08/16 72.0 0.95 1.24
ESRX 160708P00072500 P 07/08/16 72.5 1.07 1.32
ESRX 160708P00073000 P 07/08/16 73.0 1.22 1.47
ESRX 160708P00073500 P 07/08/16 73.5 1.38 1.74
ESRX 160708P00074000 P 07/08/16 74.0 1.56 1.94
ESRX 160708P00074500 P 07/08/16 74.5 1.75 2.04
ESRX 160708P00075000 P 07/08/16 75.0 1.98 2.27
ESRX 160708P00075500 P 07/08/16 75.5 2.21 2.65
ESRX 160708P00076000 P 07/08/16 76.0 2.49 2.91
ESRX 160708P00076500 P 07/08/16 76.5 2.78 3.20
ESRX 160708P00077000 P 07/08/16 77.0 3.10 3.50
ESRX 160708P00077500 P 07/08/16 77.5 3.40 3.80
ESRX 160708P00078000 P 07/08/16 78.0 3.65 4.50
ESRX 160708P00078500 P 07/08/16 78.5 4.05 4.90
ESRX 160708P00079000 P 07/08/16 79.0 4.40 5.35
ESRX 160708P00079500 P 07/08/16 79.5 4.50 5.80
ESRX 160708P00080000 P 07/08/16 80.0 3.80 7.45
ESRX 160708P00080500 P 07/08/16 80.5 5.55 6.55
ESRX 160708P00081000 P 07/08/16 81.0 4.65 8.35
ESRX 160708P00081500 P 07/08/16 81.5 5.20 8.80
ESRX 160708P00082000 P 07/08/16 82.0 5.65 9.25
ESRX 160708P00082500 P 07/08/16 82.5 7.35 8.65
ESRX 160708P00083000 P 07/08/16 83.0 6.60 10.15
ESRX 160708P00084000 P 07/08/16 84.0 7.55 11.15
ESRX 160708P00085000 P 07/08/16 85.0 8.65 12.10
ESRX 160715C00037500 C 07/15/16 37.5 35.70 38.95
ESRX 160715C00040000 C 07/15/16 40.0 33.15 36.45
ESRX 160715C00042500 C 07/15/16 42.5 30.60 33.95
ESRX 160715C00045000 C 07/15/16 45.0 28.15 31.40
ESRX 160715C00050000 C 07/15/16 50.0 23.20 26.45
ESRX 160715C00055000 C 07/15/16 55.0 18.10 20.60
ESRX 160715C00060000 C 07/15/16 60.0 14.30 15.60
ESRX 160715C00062500 C 07/15/16 62.5 11.60 12.95
ESRX 160715C00065000 C 07/15/16 65.0 8.50 11.55
ESRX 160715C00067500 C 07/15/16 67.5 7.20 8.15
ESRX 160715C00070000 C 07/15/16 70.0 5.45 5.85
ESRX 160715C00072500 C 07/15/16 72.5 3.55 3.70
ESRX 160715C00075000 C 07/15/16 75.0 2.05 2.11
ESRX 160715C00077500 C 07/15/16 77.5 0.99 1.03
ESRX 160715C00080000 C 07/15/16 80.0 0.39 0.44
ESRX 160715C00082500 C 07/15/16 82.5 0.14 0.17
ESRX 160715C00085000 C 07/15/16 85.0 0.05 0.08
ESRX 160715C00090000 C 07/15/16 90.0 0.00 0.05
ESRX 160715C00095000 C 07/15/16 95.0 0.00 0.05
ESRX 160715C00100000 C 07/15/16 100.0 0.00 0.04
ESRX 160715C00105000 C 07/15/16 105.0 0.00 0.04
ESRX 160715P00037500 P 07/15/16 37.5 0.00 0.04
ESRX 160715P00040000 P 07/15/16 40.0 0.00 0.05
ESRX 160715P00042500 P 07/15/16 42.5 0.00 0.05
ESRX 160715P00045000 P 07/15/16 45.0 0.00 0.05
ESRX 160715P00050000 P 07/15/16 50.0 0.00 0.07
ESRX 160715P00055000 P 07/15/16 55.0 0.02 0.10
ESRX 160715P00060000 P 07/15/16 60.0 0.09 0.15
ESRX 160715P00062500 P 07/15/16 62.5 0.15 0.19
ESRX 160715P00065000 P 07/15/16 65.0 0.24 0.28
ESRX 160715P00067500 P 07/15/16 67.5 0.43 0.46
ESRX 160715P00070000 P 07/15/16 70.0 0.76 0.80
ESRX 160715P00072500 P 07/15/16 72.5 1.34 1.39
ESRX 160715P00075000 P 07/15/16 75.0 2.29 2.35
ESRX 160715P00077500 P 07/15/16 77.5 3.70 3.80
ESRX 160715P00080000 P 07/15/16 80.0 5.35 5.75
ESRX 160715P00082500 P 07/15/16 82.5 7.50 8.50
ESRX 160715P00085000 P 07/15/16 85.0 8.65 11.95
ESRX 160715P00090000 P 07/15/16 90.0 13.65 16.70
ESRX 160715P00095000 P 07/15/16 95.0 18.60 21.80
ESRX 160715P00100000 P 07/15/16 100.0 23.55 26.80
ESRX 160715P00105000 P 07/15/16 105.0 28.50 31.80
ESRX 160819C00040000 C 08/19/16 40.0 33.15 36.50
ESRX 160819C00042500 C 08/19/16 42.5 30.75 33.95
ESRX 160819C00045000 C 08/19/16 45.0 28.25 31.50
ESRX 160819C00047500 C 08/19/16 47.5 25.70 28.95
ESRX 160819C00050000 C 08/19/16 50.0 23.25 26.50
ESRX 160819C00055000 C 08/19/16 55.0 19.25 21.55
ESRX 160819C00057500 C 08/19/16 57.5 15.95 19.20
ESRX 160819C00060000 C 08/19/16 60.0 13.55 16.75
ESRX 160819C00062500 C 08/19/16 62.5 12.20 13.70
ESRX 160819C00065000 C 08/19/16 65.0 10.05 11.20
ESRX 160819C00067500 C 08/19/16 67.5 8.25 8.75
ESRX 160819C00070000 C 08/19/16 70.0 6.25 6.75
ESRX 160819C00072500 C 08/19/16 72.5 4.50 4.65
ESRX 160819C00075000 C 08/19/16 75.0 3.00 3.15
ESRX 160819C00077500 C 08/19/16 77.5 1.89 1.96
ESRX 160819C00080000 C 08/19/16 80.0 1.08 1.14
ESRX 160819C00082500 C 08/19/16 82.5 0.57 0.62
ESRX 160819C00085000 C 08/19/16 85.0 0.28 0.33
ESRX 160819C00087500 C 08/19/16 87.5 0.12 0.17
ESRX 160819C00090000 C 08/19/16 90.0 0.04 0.08
ESRX 160819C00092500 C 08/19/16 92.5 0.00 0.12
ESRX 160819C00095000 C 08/19/16 95.0 0.00 0.10
ESRX 160819C00100000 C 08/19/16 100.0 0.00 0.13
ESRX 160819C00105000 C 08/19/16 105.0 0.00 0.02
ESRX 160819C00110000 C 08/19/16 110.0 0.00 0.06
ESRX 160819C00115000 C 08/19/16 115.0 0.00 0.04
ESRX 160819C00120000 C 08/19/16 120.0 0.00 0.04
ESRX 160819C00125000 C 08/19/16 125.0 0.00 0.06
ESRX 160819P00040000 P 08/19/16 40.0 0.00 0.13
ESRX 160819P00042500 P 08/19/16 42.5 0.01 0.10
ESRX 160819P00045000 P 08/19/16 45.0 0.02 0.10
ESRX 160819P00047500 P 08/19/16 47.5 0.04 0.10
ESRX 160819P00050000 P 08/19/16 50.0 0.06 0.12
ESRX 160819P00055000 P 08/19/16 55.0 0.12 0.18
ESRX 160819P00057500 P 08/19/16 57.5 0.17 0.25
ESRX 160819P00060000 P 08/19/16 60.0 0.27 0.34
ESRX 160819P00062500 P 08/19/16 62.5 0.42 0.50
ESRX 160819P00065000 P 08/19/16 65.0 0.67 0.72
ESRX 160819P00067500 P 08/19/16 67.5 1.01 1.07
ESRX 160819P00070000 P 08/19/16 70.0 1.51 1.58
ESRX 160819P00072500 P 08/19/16 72.5 2.23 2.30
ESRX 160819P00075000 P 08/19/16 75.0 3.20 3.35
ESRX 160819P00077500 P 08/19/16 77.5 4.55 4.70
ESRX 160819P00080000 P 08/19/16 80.0 6.25 6.40
ESRX 160819P00082500 P 08/19/16 82.5 8.00 8.45
ESRX 160819P00085000 P 08/19/16 85.0 10.05 10.95
ESRX 160819P00087500 P 08/19/16 87.5 11.20 14.50
ESRX 160819P00090000 P 08/19/16 90.0 13.65 16.95
ESRX 160819P00092500 P 08/19/16 92.5 16.25 19.35
ESRX 160819P00095000 P 08/19/16 95.0 18.55 21.80
ESRX 160819P00100000 P 08/19/16 100.0 23.60 26.80
ESRX 160819P00105000 P 08/19/16 105.0 28.50 31.70
ESRX 160819P00110000 P 08/19/16 110.0 33.55 36.70
ESRX 160819P00115000 P 08/19/16 115.0 38.50 41.70
ESRX 160819P00120000 P 08/19/16 120.0 43.50 46.70
ESRX 160819P00125000 P 08/19/16 125.0 48.50 51.70
ESRX 161118C00035000 C 11/18/16 35.0 37.75 42.05
ESRX 161118C00037500 C 11/18/16 37.5 35.25 39.55
ESRX 161118C00040000 C 11/18/16 40.0 32.80 37.10
ESRX 161118C00042500 C 11/18/16 42.5 30.35 34.65
ESRX 161118C00045000 C 11/18/16 45.0 27.90 31.85
ESRX 161118C00047500 C 11/18/16 47.5 25.45 29.70
ESRX 161118C00050000 C 11/18/16 50.0 23.05 27.35
ESRX 161118C00055000 C 11/18/16 55.0 18.30 21.25
ESRX 161118C00057500 C 11/18/16 57.5 17.40 18.80
ESRX 161118C00060000 C 11/18/16 60.0 15.20 16.55
ESRX 161118C00062500 C 11/18/16 62.5 11.60 15.90
ESRX 161118C00065000 C 11/18/16 65.0 11.45 12.15
ESRX 161118C00067500 C 11/18/16 67.5 9.50 10.25
ESRX 161118C00070000 C 11/18/16 70.0 7.75 7.90
ESRX 161118C00072500 C 11/18/16 72.5 6.15 6.30
ESRX 161118C00075000 C 11/18/16 75.0 4.70 4.85
ESRX 161118C00077500 C 11/18/16 77.5 3.50 3.65
ESRX 161118C00080000 C 11/18/16 80.0 2.52 2.62
ESRX 161118C00082500 C 11/18/16 82.5 1.75 1.87
ESRX 161118C00085000 C 11/18/16 85.0 1.17 1.28
ESRX 161118C00090000 C 11/18/16 90.0 0.42 0.53
ESRX 161118C00095000 C 11/18/16 95.0 0.13 0.21
ESRX 161118C00100000 C 11/18/16 100.0 0.02 0.07
ESRX 161118P00035000 P 11/18/16 35.0 0.04 0.10
ESRX 161118P00037500 P 11/18/16 37.5 0.07 0.12
ESRX 161118P00040000 P 11/18/16 40.0 0.09 0.16
ESRX 161118P00042500 P 11/18/16 42.5 0.12 0.19
ESRX 161118P00045000 P 11/18/16 45.0 0.17 0.24
ESRX 161118P00047500 P 11/18/16 47.5 0.22 0.30
ESRX 161118P00050000 P 11/18/16 50.0 0.31 0.35
ESRX 161118P00055000 P 11/18/16 55.0 0.53 0.59
ESRX 161118P00057500 P 11/18/16 57.5 0.70 0.77
ESRX 161118P00060000 P 11/18/16 60.0 0.93 1.01
ESRX 161118P00062500 P 11/18/16 62.5 1.24 1.32
ESRX 161118P00065000 P 11/18/16 65.0 1.65 1.74
ESRX 161118P00067500 P 11/18/16 67.5 2.18 2.29
ESRX 161118P00070000 P 11/18/16 70.0 2.73 2.95
ESRX 161118P00072500 P 11/18/16 72.5 3.70 3.85
ESRX 161118P00075000 P 11/18/16 75.0 4.75 4.90
ESRX 161118P00077500 P 11/18/16 77.5 6.05 6.20
ESRX 161118P00080000 P 11/18/16 80.0 7.55 7.70
ESRX 161118P00082500 P 11/18/16 82.5 9.25 9.45
ESRX 161118P00085000 P 11/18/16 85.0 10.95 11.40
ESRX 161118P00090000 P 11/18/16 90.0 15.05 15.80
ESRX 161118P00095000 P 11/18/16 95.0 18.50 22.20
ESRX 161118P00100000 P 11/18/16 100.0 23.10 27.35
ESRX 170120C00035000 C 01/20/17 35.0 37.85 42.15
ESRX 170120C00037500 C 01/20/17 37.5 35.40 39.75
ESRX 170120C00040000 C 01/20/17 40.0 32.95 37.20
ESRX 170120C00042500 C 01/20/17 42.5 30.55 34.65
ESRX 170120C00045000 C 01/20/17 45.0 29.45 32.20
ESRX 170120C00047500 C 01/20/17 47.5 25.70 30.00
ESRX 170120C00050000 C 01/20/17 50.0 24.65 27.55
ESRX 170120C00055000 C 01/20/17 55.0 18.70 21.75
ESRX 170120C00057500 C 01/20/17 57.5 17.85 19.45
ESRX 170120C00060000 C 01/20/17 60.0 15.70 17.30
ESRX 170120C00062500 C 01/20/17 62.5 14.20 14.55
ESRX 170120C00065000 C 01/20/17 65.0 12.20 12.45
ESRX 170120C00067500 C 01/20/17 67.5 10.35 10.50
ESRX 170120C00070000 C 01/20/17 70.0 8.60 8.75
ESRX 170120C00072500 C 01/20/17 72.5 7.00 7.15
ESRX 170120C00075000 C 01/20/17 75.0 5.65 5.75
ESRX 170120C00077500 C 01/20/17 77.5 4.40 4.50
ESRX 170120C00080000 C 01/20/17 80.0 3.35 3.45
ESRX 170120C00082500 C 01/20/17 82.5 2.47 2.58
ESRX 170120C00085000 C 01/20/17 85.0 1.79 1.88
ESRX 170120C00087500 C 01/20/17 87.5 1.27 1.34
ESRX 170120C00090000 C 01/20/17 90.0 0.84 0.94
ESRX 170120C00092500 C 01/20/17 92.5 0.56 0.64
ESRX 170120C00095000 C 01/20/17 95.0 0.37 0.45
ESRX 170120C00097500 C 01/20/17 97.5 0.23 0.29
ESRX 170120C00100000 C 01/20/17 100.0 0.15 0.20
ESRX 170120C00105000 C 01/20/17 105.0 0.04 0.08
ESRX 170120C00110000 C 01/20/17 110.0 0.01 0.05
ESRX 170120C00115000 C 01/20/17 115.0 0.00 0.05
ESRX 170120C00120000 C 01/20/17 120.0 0.00 0.05
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.05
ESRX 170120C00130000 C 01/20/17 130.0 0.00 0.05
ESRX 170120C00135000 C 01/20/17 135.0 0.00 0.05
ESRX 170120C00140000 C 01/20/17 140.0 0.00 0.05
ESRX 170120P00035000 P 01/20/17 35.0 0.10 0.16
ESRX 170120P00037500 P 01/20/17 37.5 0.14 0.17
ESRX 170120P00040000 P 01/20/17 40.0 0.13 0.26
ESRX 170120P00042500 P 01/20/17 42.5 0.24 0.32
ESRX 170120P00045000 P 01/20/17 45.0 0.31 0.39
ESRX 170120P00047500 P 01/20/17 47.5 0.40 0.48
ESRX 170120P00050000 P 01/20/17 50.0 0.50 0.59
ESRX 170120P00055000 P 01/20/17 55.0 0.89 0.93
ESRX 170120P00057500 P 01/20/17 57.5 1.12 1.16
ESRX 170120P00060000 P 01/20/17 60.0 1.42 1.47
ESRX 170120P00062500 P 01/20/17 62.5 1.80 1.85
ESRX 170120P00065000 P 01/20/17 65.0 2.20 2.52
ESRX 170120P00067500 P 01/20/17 67.5 2.84 2.93
ESRX 170120P00070000 P 01/20/17 70.0 3.60 3.70
ESRX 170120P00072500 P 01/20/17 72.5 4.50 4.60
ESRX 170120P00075000 P 01/20/17 75.0 5.55 5.65
ESRX 170120P00077500 P 01/20/17 77.5 6.80 6.90
ESRX 170120P00080000 P 01/20/17 80.0 8.25 8.35
ESRX 170120P00082500 P 01/20/17 82.5 9.90 10.05
ESRX 170120P00085000 P 01/20/17 85.0 11.70 11.85
ESRX 170120P00087500 P 01/20/17 87.5 13.50 13.85
ESRX 170120P00090000 P 01/20/17 90.0 15.65 16.00
ESRX 170120P00092500 P 01/20/17 92.5 17.80 18.25
ESRX 170120P00095000 P 01/20/17 95.0 18.55 22.35
ESRX 170120P00097500 P 01/20/17 97.5 21.05 24.80
ESRX 170120P00100000 P 01/20/17 100.0 23.50 27.40
ESRX 170120P00105000 P 01/20/17 105.0 28.10 32.35
ESRX 170120P00110000 P 01/20/17 110.0 33.00 37.40
ESRX 170120P00115000 P 01/20/17 115.0 38.00 42.40
ESRX 170120P00120000 P 01/20/17 120.0 43.10 47.40
ESRX 170120P00125000 P 01/20/17 125.0 48.10 52.40
ESRX 170120P00130000 P 01/20/17 130.0 53.10 57.40
ESRX 170120P00135000 P 01/20/17 135.0 58.10 62.40
ESRX 170120P00140000 P 01/20/17 140.0 63.10 67.40
ESRX 180119C00035000 C 01/19/18 35.0 38.55 43.40
ESRX 180119C00037500 C 01/19/18 37.5 36.10 40.80
ESRX 180119C00040000 C 01/19/18 40.0 34.00 38.80
ESRX 180119C00042500 C 01/19/18 42.5 31.70 36.45
ESRX 180119C00045000 C 01/19/18 45.0 29.50 34.00
ESRX 180119C00047500 C 01/19/18 47.5 27.25 32.00
ESRX 180119C00050000 C 01/19/18 50.0 25.15 29.70
ESRX 180119C00055000 C 01/19/18 55.0 21.00 25.50
ESRX 180119C00057500 C 01/19/18 57.5 21.20 21.80
ESRX 180119C00060000 C 01/19/18 60.0 19.30 19.80
ESRX 180119C00062500 C 01/19/18 62.5 17.55 18.00
ESRX 180119C00065000 C 01/19/18 65.0 15.80 16.30
ESRX 180119C00067500 C 01/19/18 67.5 14.15 14.80
ESRX 180119C00070000 C 01/19/18 70.0 12.75 13.15
ESRX 180119C00072500 C 01/19/18 72.5 11.20 11.60
ESRX 180119C00075000 C 01/19/18 75.0 9.75 10.30
ESRX 180119C00077500 C 01/19/18 77.5 8.55 9.15
ESRX 180119C00080000 C 01/19/18 80.0 7.50 7.95
ESRX 180119C00082500 C 01/19/18 82.5 6.45 6.80
ESRX 180119C00085000 C 01/19/18 85.0 5.60 6.40
ESRX 180119C00087500 C 01/19/18 87.5 4.75 5.15
ESRX 180119C00090000 C 01/19/18 90.0 4.00 4.35
ESRX 180119C00092500 C 01/19/18 92.5 3.40 3.70
ESRX 180119C00095000 C 01/19/18 95.0 2.90 3.15
ESRX 180119C00097500 C 01/19/18 97.5 2.43 3.10
ESRX 180119C00100000 C 01/19/18 100.0 1.84 2.29
ESRX 180119C00105000 C 01/19/18 105.0 1.33 1.59
ESRX 180119C00110000 C 01/19/18 110.0 0.44 1.12
ESRX 180119C00115000 C 01/19/18 115.0 0.58 0.78
ESRX 180119C00120000 C 01/19/18 120.0 0.36 0.57
ESRX 180119C00125000 C 01/19/18 125.0 0.20 0.41
ESRX 180119C00130000 C 01/19/18 130.0 0.11 0.32
ESRX 180119P00035000 P 01/19/18 35.0 0.54 0.68
ESRX 180119P00037500 P 01/19/18 37.5 0.60 0.81
ESRX 180119P00040000 P 01/19/18 40.0 0.82 0.97
ESRX 180119P00042500 P 01/19/18 42.5 0.94 1.79
ESRX 180119P00045000 P 01/19/18 45.0 1.16 1.49
ESRX 180119P00047500 P 01/19/18 47.5 1.43 1.78
ESRX 180119P00050000 P 01/19/18 50.0 1.80 2.11
ESRX 180119P00055000 P 01/19/18 55.0 2.56 2.84
ESRX 180119P00057500 P 01/19/18 57.5 3.00 3.35
ESRX 180119P00060000 P 01/19/18 60.0 3.60 4.05
ESRX 180119P00062500 P 01/19/18 62.5 4.25 4.70
ESRX 180119P00065000 P 01/19/18 65.0 4.95 5.40
ESRX 180119P00067500 P 01/19/18 67.5 5.80 6.75
ESRX 180119P00070000 P 01/19/18 70.0 6.85 7.85
ESRX 180119P00072500 P 01/19/18 72.5 7.85 8.95
ESRX 180119P00075000 P 01/19/18 75.0 8.90 9.25
ESRX 180119P00077500 P 01/19/18 77.5 10.10 12.30
ESRX 180119P00080000 P 01/19/18 80.0 11.50 12.05
ESRX 180119P00082500 P 01/19/18 82.5 12.95 13.35
ESRX 180119P00085000 P 01/19/18 85.0 14.60 15.90
ESRX 180119P00087500 P 01/19/18 87.5 16.35 16.60
ESRX 180119P00090000 P 01/19/18 90.0 18.10 18.40
ESRX 180119P00092500 P 01/19/18 92.5 20.00 20.30
ESRX 180119P00095000 P 01/19/18 95.0 22.00 22.30
ESRX 180119P00097500 P 01/19/18 97.5 23.90 24.45
ESRX 180119P00100000 P 01/19/18 100.0 25.90 27.30
ESRX 180119P00105000 P 01/19/18 105.0 30.30 31.50
ESRX 180119P00110000 P 01/19/18 110.0 33.00 37.60
ESRX 180119P00115000 P 01/19/18 115.0 37.75 42.50
ESRX 180119P00120000 P 01/19/18 120.0 42.80 47.50
ESRX 180119P00125000 P 01/19/18 125.0 47.80 52.50
ESRX 180119P00130000 P 01/19/18 130.0 52.80 57.50

OPRA data is delayed 15 minutes.