Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-18)Premium Content

Express Scripts Holding Company (ESRX)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 160212C00057000 C 02/12/16 57.0 7.50 11.20
ESRX 160212C00057500 C 02/12/16 57.5 6.90 10.75
ESRX 160212C00058000 C 02/12/16 58.0 7.15 10.10
ESRX 160212C00058500 C 02/12/16 58.5 6.00 9.50
ESRX 160212C00059000 C 02/12/16 59.0 5.55 9.00
ESRX 160212C00059500 C 02/12/16 59.5 4.90 8.45
ESRX 160212C00060000 C 02/12/16 60.0 4.55 8.05
ESRX 160212C00060500 C 02/12/16 60.5 4.10 7.55
ESRX 160212C00061000 C 02/12/16 61.0 3.45 6.80
ESRX 160212C00061500 C 02/12/16 61.5 3.00 6.60
ESRX 160212C00062000 C 02/12/16 62.0 2.67 6.10
ESRX 160212C00062500 C 02/12/16 62.5 2.73 5.65
ESRX 160212C00063000 C 02/12/16 63.0 2.25 4.60
ESRX 160212C00063500 C 02/12/16 63.5 2.29 4.10
ESRX 160212C00064000 C 02/12/16 64.0 1.85 3.75
ESRX 160212C00064500 C 02/12/16 64.5 1.75 2.98
ESRX 160212C00065000 C 02/12/16 65.0 1.25 3.00
ESRX 160212C00065500 C 02/12/16 65.5 1.10 1.89
ESRX 160212C00066000 C 02/12/16 66.0 0.82 1.68
ESRX 160212C00066500 C 02/12/16 66.5 0.57 0.71
ESRX 160212C00067000 C 02/12/16 67.0 0.34 0.49
ESRX 160212C00067500 C 02/12/16 67.5 0.20 0.37
ESRX 160212C00068000 C 02/12/16 68.0 0.11 0.29
ESRX 160212C00068500 C 02/12/16 68.5 0.06 0.27
ESRX 160212C00069000 C 02/12/16 69.0 0.01 1.09
ESRX 160212C00069500 C 02/12/16 69.5 0.00 0.19
ESRX 160212C00070000 C 02/12/16 70.0 0.00 0.34
ESRX 160212C00070500 C 02/12/16 70.5 0.03 0.17
ESRX 160212C00071000 C 02/12/16 71.0 0.00 0.40
ESRX 160212C00071500 C 02/12/16 71.5 0.00 0.20
ESRX 160212C00072000 C 02/12/16 72.0 0.00 0.38
ESRX 160212C00072500 C 02/12/16 72.5 0.00 0.40
ESRX 160212C00073000 C 02/12/16 73.0 0.03 1.37
ESRX 160212C00073500 C 02/12/16 73.5 0.00 1.48
ESRX 160212C00074000 C 02/12/16 74.0 0.00 0.10
ESRX 160212C00074500 C 02/12/16 74.5 0.00 0.38
ESRX 160212C00075000 C 02/12/16 75.0 0.02 0.38
ESRX 160212C00075500 C 02/12/16 75.5 0.00 1.06
ESRX 160212C00076000 C 02/12/16 76.0 0.00 0.38
ESRX 160212C00076500 C 02/12/16 76.5 0.00 0.50
ESRX 160212C00077000 C 02/12/16 77.0 0.00 0.50
ESRX 160212C00077500 C 02/12/16 77.5 0.00 0.50
ESRX 160212C00078000 C 02/12/16 78.0 0.00 0.42
ESRX 160212C00078500 C 02/12/16 78.5 0.00 0.43
ESRX 160212C00079000 C 02/12/16 79.0 0.00 1.12
ESRX 160212C00079500 C 02/12/16 79.5 0.00 1.52
ESRX 160212C00080000 C 02/12/16 80.0 0.00 1.05
ESRX 160212C00080500 C 02/12/16 80.5 0.00 1.41
ESRX 160212C00081000 C 02/12/16 81.0 0.00 0.38
ESRX 160212C00081500 C 02/12/16 81.5 0.00 0.50
ESRX 160212C00082000 C 02/12/16 82.0 0.00 0.50
ESRX 160212C00082500 C 02/12/16 82.5 0.00 1.29
ESRX 160212C00083000 C 02/12/16 83.0 0.00 1.29
ESRX 160212C00083500 C 02/12/16 83.5 0.00 1.35
ESRX 160212C00084000 C 02/12/16 84.0 0.00 1.15
ESRX 160212C00084500 C 02/12/16 84.5 0.00 1.39
ESRX 160212C00085000 C 02/12/16 85.0 0.00 0.03
ESRX 160212C00085500 C 02/12/16 85.5 0.00 1.31
ESRX 160212C00086000 C 02/12/16 86.0 0.00 0.86
ESRX 160212C00086500 C 02/12/16 86.5 0.00 1.50
ESRX 160212C00087000 C 02/12/16 87.0 0.00 0.77
ESRX 160212C00087500 C 02/12/16 87.5 0.00 0.44
ESRX 160212C00088000 C 02/12/16 88.0 0.00 0.81
ESRX 160212C00088500 C 02/12/16 88.5 0.00 0.76
ESRX 160212C00089000 C 02/12/16 89.0 0.00 1.32
ESRX 160212C00089500 C 02/12/16 89.5 0.00 1.35
ESRX 160212C00090000 C 02/12/16 90.0 0.00 1.04
ESRX 160212C00090500 C 02/12/16 90.5 0.00 1.29
ESRX 160212C00091000 C 02/12/16 91.0 0.00 1.28
ESRX 160212C00091500 C 02/12/16 91.5 0.00 1.10
ESRX 160212C00092000 C 02/12/16 92.0 0.00 1.15
ESRX 160212C00092500 C 02/12/16 92.5 0.00 1.50
ESRX 160212C00093000 C 02/12/16 93.0 0.00 1.48
ESRX 160212C00093500 C 02/12/16 93.5 0.00 1.50
ESRX 160212C00094000 C 02/12/16 94.0 0.00 1.48
ESRX 160212C00094500 C 02/12/16 94.5 0.00 0.82
ESRX 160212C00095000 C 02/12/16 95.0 0.00 0.82
ESRX 160212C00095500 C 02/12/16 95.5 0.00 1.50
ESRX 160212C00096000 C 02/12/16 96.0 0.00 1.50
ESRX 160212C00097000 C 02/12/16 97.0 0.00 1.48
ESRX 160212C00098000 C 02/12/16 98.0 0.00 1.50
ESRX 160212P00057000 P 02/12/16 57.0 0.00 0.35
ESRX 160212P00057500 P 02/12/16 57.5 0.00 0.30
ESRX 160212P00058000 P 02/12/16 58.0 0.00 0.12
ESRX 160212P00058500 P 02/12/16 58.5 0.00 0.13
ESRX 160212P00059000 P 02/12/16 59.0 0.00 0.13
ESRX 160212P00059500 P 02/12/16 59.5 0.00 0.30
ESRX 160212P00060000 P 02/12/16 60.0 0.00 0.38
ESRX 160212P00060500 P 02/12/16 60.5 0.00 1.43
ESRX 160212P00061000 P 02/12/16 61.0 0.00 1.37
ESRX 160212P00061500 P 02/12/16 61.5 0.01 1.42
ESRX 160212P00062000 P 02/12/16 62.0 0.02 0.32
ESRX 160212P00062500 P 02/12/16 62.5 0.00 1.78
ESRX 160212P00063000 P 02/12/16 63.0 0.06 1.60
ESRX 160212P00063500 P 02/12/16 63.5 0.05 1.88
ESRX 160212P00064000 P 02/12/16 64.0 0.06 0.73
ESRX 160212P00064500 P 02/12/16 64.5 0.17 1.77
ESRX 160212P00065000 P 02/12/16 65.0 0.23 0.41
ESRX 160212P00065500 P 02/12/16 65.5 0.32 0.54
ESRX 160212P00066000 P 02/12/16 66.0 0.46 0.65
ESRX 160212P00066500 P 02/12/16 66.5 0.67 0.86
ESRX 160212P00067000 P 02/12/16 67.0 0.95 1.69
ESRX 160212P00067500 P 02/12/16 67.5 1.18 1.82
ESRX 160212P00068000 P 02/12/16 68.0 1.14 3.65
ESRX 160212P00068500 P 02/12/16 68.5 1.32 3.90
ESRX 160212P00069000 P 02/12/16 69.0 1.72 4.70
ESRX 160212P00069500 P 02/12/16 69.5 2.07 5.15
ESRX 160212P00070000 P 02/12/16 70.0 2.61 5.60
ESRX 160212P00070500 P 02/12/16 70.5 3.10 6.15
ESRX 160212P00071000 P 02/12/16 71.0 3.85 6.65
ESRX 160212P00071500 P 02/12/16 71.5 3.85 7.15
ESRX 160212P00072000 P 02/12/16 72.0 4.55 7.45
ESRX 160212P00072500 P 02/12/16 72.5 4.80 7.90
ESRX 160212P00073000 P 02/12/16 73.0 5.30 8.55
ESRX 160212P00073500 P 02/12/16 73.5 5.65 9.20
ESRX 160212P00074000 P 02/12/16 74.0 6.20 9.60
ESRX 160212P00074500 P 02/12/16 74.5 6.95 10.05
ESRX 160212P00075000 P 02/12/16 75.0 7.30 10.55
ESRX 160212P00075500 P 02/12/16 75.5 7.50 11.15
ESRX 160212P00076000 P 02/12/16 76.0 7.60 11.55
ESRX 160212P00076500 P 02/12/16 76.5 7.95 12.20
ESRX 160212P00077000 P 02/12/16 77.0 8.55 12.35
ESRX 160212P00077500 P 02/12/16 77.5 9.00 13.05
ESRX 160212P00078000 P 02/12/16 78.0 9.55 13.70
ESRX 160212P00078500 P 02/12/16 78.5 10.30 14.05
ESRX 160212P00079000 P 02/12/16 79.0 10.45 14.55
ESRX 160212P00079500 P 02/12/16 79.5 11.00 15.15
ESRX 160212P00080000 P 02/12/16 80.0 11.75 15.55
ESRX 160212P00080500 P 02/12/16 80.5 12.00 16.15
ESRX 160212P00081000 P 02/12/16 81.0 12.50 16.55
ESRX 160212P00081500 P 02/12/16 81.5 13.10 17.00
ESRX 160212P00082000 P 02/12/16 82.0 13.45 17.55
ESRX 160212P00082500 P 02/12/16 82.5 13.95 17.85
ESRX 160212P00083000 P 02/12/16 83.0 14.45 18.65
ESRX 160212P00083500 P 02/12/16 83.5 15.00 18.85
ESRX 160212P00084000 P 02/12/16 84.0 15.60 19.55
ESRX 160212P00084500 P 02/12/16 84.5 16.20 20.00
ESRX 160212P00085000 P 02/12/16 85.0 16.60 20.50
ESRX 160212P00085500 P 02/12/16 85.5 16.95 21.00
ESRX 160212P00086000 P 02/12/16 86.0 17.60 21.55
ESRX 160212P00086500 P 02/12/16 86.5 17.95 21.85
ESRX 160212P00087000 P 02/12/16 87.0 18.40 22.35
ESRX 160212P00087500 P 02/12/16 87.5 19.00 23.10
ESRX 160212P00088000 P 02/12/16 88.0 19.45 23.30
ESRX 160212P00088500 P 02/12/16 88.5 19.95 24.05
ESRX 160212P00089000 P 02/12/16 89.0 20.50 24.55
ESRX 160212P00089500 P 02/12/16 89.5 21.00 25.05
ESRX 160212P00090000 P 02/12/16 90.0 21.45 25.55
ESRX 160212P00090500 P 02/12/16 90.5 21.85 25.70
ESRX 160212P00091000 P 02/12/16 91.0 22.45 26.55
ESRX 160212P00091500 P 02/12/16 91.5 23.20 27.05
ESRX 160212P00092000 P 02/12/16 92.0 23.45 27.55
ESRX 160212P00092500 P 02/12/16 92.5 23.95 27.90
ESRX 160212P00093000 P 02/12/16 93.0 24.45 28.50
ESRX 160212P00093500 P 02/12/16 93.5 24.95 29.00
ESRX 160212P00094000 P 02/12/16 94.0 25.45 29.50
ESRX 160212P00094500 P 02/12/16 94.5 25.95 30.00
ESRX 160212P00095000 P 02/12/16 95.0 26.45 30.50
ESRX 160212P00095500 P 02/12/16 95.5 27.00 31.00
ESRX 160212P00096000 P 02/12/16 96.0 27.50 31.50
ESRX 160212P00097000 P 02/12/16 97.0 28.60 32.35
ESRX 160212P00098000 P 02/12/16 98.0 29.45 33.50
ESRX 160219C00040000 C 02/19/16 40.0 24.40 28.45
ESRX 160219C00042500 C 02/19/16 42.5 21.90 25.95
ESRX 160219C00045000 C 02/19/16 45.0 19.50 23.50
ESRX 160219C00047500 C 02/19/16 47.5 17.00 21.00
ESRX 160219C00050000 C 02/19/16 50.0 14.60 18.50
ESRX 160219C00051000 C 02/19/16 51.0 13.60 17.60
ESRX 160219C00052000 C 02/19/16 52.0 12.65 16.60
ESRX 160219C00053000 C 02/19/16 53.0 11.70 15.15
ESRX 160219C00054000 C 02/19/16 54.0 10.70 14.05
ESRX 160219C00055000 C 02/19/16 55.0 9.70 13.25
ESRX 160219C00055500 C 02/19/16 55.5 9.30 12.65
ESRX 160219C00056000 C 02/19/16 56.0 8.85 12.10
ESRX 160219C00056500 C 02/19/16 56.5 8.40 11.65
ESRX 160219C00057000 C 02/19/16 57.0 8.25 11.45
ESRX 160219C00057500 C 02/19/16 57.5 7.75 10.95
ESRX 160219C00058000 C 02/19/16 58.0 7.70 10.55
ESRX 160219C00058500 C 02/19/16 58.5 6.60 9.65
ESRX 160219C00059000 C 02/19/16 59.0 6.75 8.60
ESRX 160219C00059500 C 02/19/16 59.5 5.90 8.10
ESRX 160219C00060000 C 02/19/16 60.0 6.80 7.65
ESRX 160219C00060500 C 02/19/16 60.5 6.00 7.25
ESRX 160219C00061000 C 02/19/16 61.0 5.90 6.80
ESRX 160219C00061500 C 02/19/16 61.5 5.50 6.10
ESRX 160219C00062000 C 02/19/16 62.0 5.00 5.65
ESRX 160219C00062500 C 02/19/16 62.5 4.95 5.15
ESRX 160219C00063000 C 02/19/16 63.0 4.50 4.80
ESRX 160219C00063500 C 02/19/16 63.5 4.20 4.50
ESRX 160219C00064000 C 02/19/16 64.0 3.85 4.05
ESRX 160219C00064500 C 02/19/16 64.5 3.45 3.70
ESRX 160219C00065000 C 02/19/16 65.0 3.20 3.55
ESRX 160219C00065500 C 02/19/16 65.5 2.90 3.30
ESRX 160219C00066000 C 02/19/16 66.0 2.58 3.05
ESRX 160219C00066500 C 02/19/16 66.5 2.31 2.69
ESRX 160219C00067000 C 02/19/16 67.0 2.07 2.27
ESRX 160219C00067500 C 02/19/16 67.5 1.84 2.03
ESRX 160219C00068000 C 02/19/16 68.0 1.59 1.78
ESRX 160219C00068500 C 02/19/16 68.5 1.40 1.57
ESRX 160219C00069000 C 02/19/16 69.0 1.20 1.59
ESRX 160219C00069500 C 02/19/16 69.5 1.04 1.24
ESRX 160219C00070000 C 02/19/16 70.0 0.90 1.15
ESRX 160219C00070500 C 02/19/16 70.5 0.79 0.97
ESRX 160219C00071000 C 02/19/16 71.0 0.67 0.85
ESRX 160219C00071500 C 02/19/16 71.5 0.55 0.77
ESRX 160219C00072000 C 02/19/16 72.0 0.52 0.70
ESRX 160219C00072500 C 02/19/16 72.5 0.43 0.60
ESRX 160219C00073000 C 02/19/16 73.0 0.33 1.21
ESRX 160219C00073500 C 02/19/16 73.5 0.27 1.42
ESRX 160219C00074000 C 02/19/16 74.0 0.23 0.45
ESRX 160219C00074500 C 02/19/16 74.5 0.18 0.30
ESRX 160219C00075000 C 02/19/16 75.0 0.13 0.25
ESRX 160219C00075500 C 02/19/16 75.5 0.10 0.22
ESRX 160219C00076000 C 02/19/16 76.0 0.04 0.19
ESRX 160219C00076500 C 02/19/16 76.5 0.01 0.21
ESRX 160219C00077000 C 02/19/16 77.0 0.01 0.19
ESRX 160219C00077500 C 02/19/16 77.5 0.03 0.15
ESRX 160219C00078000 C 02/19/16 78.0 0.01 0.17
ESRX 160219C00078500 C 02/19/16 78.5 0.00 0.23
ESRX 160219C00079000 C 02/19/16 79.0 0.00 1.50
ESRX 160219C00079500 C 02/19/16 79.5 0.00 1.22
ESRX 160219C00080000 C 02/19/16 80.0 0.00 1.21
ESRX 160219C00080500 C 02/19/16 80.5 0.00 0.14
ESRX 160219C00081000 C 02/19/16 81.0 0.00 0.21
ESRX 160219C00081500 C 02/19/16 81.5 0.00 1.20
ESRX 160219C00082000 C 02/19/16 82.0 0.00 0.22
ESRX 160219C00082500 C 02/19/16 82.5 0.00 0.13
ESRX 160219C00083000 C 02/19/16 83.0 0.00 1.19
ESRX 160219C00083500 C 02/19/16 83.5 0.00 1.19
ESRX 160219C00084000 C 02/19/16 84.0 0.00 0.19
ESRX 160219C00084500 C 02/19/16 84.5 0.00 1.19
ESRX 160219C00085000 C 02/19/16 85.0 0.00 0.10
ESRX 160219C00085500 C 02/19/16 85.5 0.00 0.25
ESRX 160219C00086000 C 02/19/16 86.0 0.00 0.53
ESRX 160219C00086500 C 02/19/16 86.5 0.00 0.44
ESRX 160219C00087000 C 02/19/16 87.0 0.00 0.52
ESRX 160219C00087500 C 02/19/16 87.5 0.00 0.16
ESRX 160219C00088000 C 02/19/16 88.0 0.00 0.53
ESRX 160219C00088500 C 02/19/16 88.5 0.00 0.53
ESRX 160219C00089000 C 02/19/16 89.0 0.00 0.50
ESRX 160219C00089500 C 02/19/16 89.5 0.00 1.20
ESRX 160219C00090000 C 02/19/16 90.0 0.00 0.14
ESRX 160219C00090500 C 02/19/16 90.5 0.00 1.31
ESRX 160219C00091000 C 02/19/16 91.0 0.00 0.38
ESRX 160219C00091500 C 02/19/16 91.5 0.00 0.52
ESRX 160219C00092000 C 02/19/16 92.0 0.00 0.44
ESRX 160219C00092500 C 02/19/16 92.5 0.00 0.14
ESRX 160219C00093000 C 02/19/16 93.0 0.00 0.25
ESRX 160219C00093500 C 02/19/16 93.5 0.00 0.44
ESRX 160219C00094000 C 02/19/16 94.0 0.00 0.45
ESRX 160219C00095000 C 02/19/16 95.0 0.00 0.14
ESRX 160219C00096000 C 02/19/16 96.0 0.00 0.24
ESRX 160219C00097000 C 02/19/16 97.0 0.00 0.24
ESRX 160219C00097500 C 02/19/16 97.5 0.00 0.16
ESRX 160219C00098000 C 02/19/16 98.0 0.00 0.24
ESRX 160219C00099000 C 02/19/16 99.0 0.00 0.15
ESRX 160219C00100000 C 02/19/16 100.0 0.00 0.03
ESRX 160219C00105000 C 02/19/16 105.0 0.00 0.14
ESRX 160219C00110000 C 02/19/16 110.0 0.00 0.15
ESRX 160219C00115000 C 02/19/16 115.0 0.00 0.16
ESRX 160219C00120000 C 02/19/16 120.0 0.00 1.20
ESRX 160219C00125000 C 02/19/16 125.0 0.00 1.20
ESRX 160219C00130000 C 02/19/16 130.0 0.00 1.21
ESRX 160219P00040000 P 02/19/16 40.0 0.00 0.16
ESRX 160219P00042500 P 02/19/16 42.5 0.00 0.13
ESRX 160219P00045000 P 02/19/16 45.0 0.00 0.13
ESRX 160219P00047500 P 02/19/16 47.5 0.00 0.87
ESRX 160219P00050000 P 02/19/16 50.0 0.00 0.31
ESRX 160219P00051000 P 02/19/16 51.0 0.00 0.21
ESRX 160219P00052000 P 02/19/16 52.0 0.00 1.24
ESRX 160219P00053000 P 02/19/16 53.0 0.06 0.27
ESRX 160219P00054000 P 02/19/16 54.0 0.13 0.32
ESRX 160219P00055000 P 02/19/16 55.0 0.13 0.34
ESRX 160219P00055500 P 02/19/16 55.5 0.14 0.37
ESRX 160219P00056000 P 02/19/16 56.0 0.16 0.58
ESRX 160219P00056500 P 02/19/16 56.5 0.32 1.26
ESRX 160219P00057000 P 02/19/16 57.0 0.37 1.22
ESRX 160219P00057500 P 02/19/16 57.5 0.41 0.67
ESRX 160219P00058000 P 02/19/16 58.0 0.45 1.05
ESRX 160219P00058500 P 02/19/16 58.5 0.50 1.33
ESRX 160219P00059000 P 02/19/16 59.0 0.56 1.52
ESRX 160219P00059500 P 02/19/16 59.5 0.62 1.14
ESRX 160219P00060000 P 02/19/16 60.0 0.63 1.21
ESRX 160219P00060500 P 02/19/16 60.5 0.75 1.00
ESRX 160219P00061000 P 02/19/16 61.0 0.82 0.98
ESRX 160219P00061500 P 02/19/16 61.5 0.90 1.06
ESRX 160219P00062000 P 02/19/16 62.0 0.99 1.09
ESRX 160219P00062500 P 02/19/16 62.5 1.10 1.27
ESRX 160219P00063000 P 02/19/16 63.0 1.22 1.41
ESRX 160219P00063500 P 02/19/16 63.5 1.34 1.51
ESRX 160219P00064000 P 02/19/16 64.0 1.49 1.66
ESRX 160219P00064500 P 02/19/16 64.5 1.64 1.83
ESRX 160219P00065000 P 02/19/16 65.0 1.82 2.03
ESRX 160219P00065500 P 02/19/16 65.5 2.01 2.33
ESRX 160219P00066000 P 02/19/16 66.0 2.20 2.50
ESRX 160219P00066500 P 02/19/16 66.5 2.43 2.62
ESRX 160219P00067000 P 02/19/16 67.0 2.68 2.93
ESRX 160219P00067500 P 02/19/16 67.5 2.94 3.15
ESRX 160219P00068000 P 02/19/16 68.0 3.15 3.40
ESRX 160219P00068500 P 02/19/16 68.5 3.40 3.70
ESRX 160219P00069000 P 02/19/16 69.0 3.80 4.05
ESRX 160219P00069500 P 02/19/16 69.5 4.05 4.40
ESRX 160219P00070000 P 02/19/16 70.0 4.45 4.75
ESRX 160219P00070500 P 02/19/16 70.5 4.90 5.10
ESRX 160219P00071000 P 02/19/16 71.0 5.20 5.50
ESRX 160219P00071500 P 02/19/16 71.5 5.40 5.95
ESRX 160219P00072000 P 02/19/16 72.0 5.60 6.95
ESRX 160219P00072500 P 02/19/16 72.5 6.35 7.00
ESRX 160219P00073000 P 02/19/16 73.0 6.35 8.35
ESRX 160219P00073500 P 02/19/16 73.5 6.90 8.70
ESRX 160219P00074000 P 02/19/16 74.0 6.65 9.65
ESRX 160219P00074500 P 02/19/16 74.5 6.90 10.00
ESRX 160219P00075000 P 02/19/16 75.0 7.75 10.45
ESRX 160219P00075500 P 02/19/16 75.5 7.85 11.25
ESRX 160219P00076000 P 02/19/16 76.0 8.55 11.70
ESRX 160219P00076500 P 02/19/16 76.5 8.70 12.20
ESRX 160219P00077000 P 02/19/16 77.0 9.10 12.70
ESRX 160219P00077500 P 02/19/16 77.5 9.75 12.55
ESRX 160219P00078000 P 02/19/16 78.0 10.10 13.40
ESRX 160219P00078500 P 02/19/16 78.5 10.75 13.90
ESRX 160219P00079000 P 02/19/16 79.0 11.75 14.45
ESRX 160219P00079500 P 02/19/16 79.5 11.60 15.10
ESRX 160219P00080000 P 02/19/16 80.0 12.25 15.35
ESRX 160219P00080500 P 02/19/16 80.5 12.70 15.80
ESRX 160219P00081000 P 02/19/16 81.0 13.15 16.30
ESRX 160219P00081500 P 02/19/16 81.5 13.75 16.85
ESRX 160219P00082000 P 02/19/16 82.0 14.25 17.40
ESRX 160219P00082500 P 02/19/16 82.5 15.45 17.15
ESRX 160219P00083000 P 02/19/16 83.0 14.90 18.70
ESRX 160219P00083500 P 02/19/16 83.5 15.05 18.85
ESRX 160219P00084000 P 02/19/16 84.0 15.55 19.35
ESRX 160219P00084500 P 02/19/16 84.5 16.25 20.05
ESRX 160219P00085000 P 02/19/16 85.0 16.90 20.55
ESRX 160219P00085500 P 02/19/16 85.5 17.00 21.10
ESRX 160219P00086000 P 02/19/16 86.0 17.50 21.60
ESRX 160219P00086500 P 02/19/16 86.5 18.15 22.05
ESRX 160219P00087000 P 02/19/16 87.0 18.45 22.55
ESRX 160219P00087500 P 02/19/16 87.5 19.55 22.70
ESRX 160219P00088000 P 02/19/16 88.0 19.50 23.55
ESRX 160219P00088500 P 02/19/16 88.5 20.10 23.95
ESRX 160219P00089000 P 02/19/16 89.0 20.45 24.55
ESRX 160219P00089500 P 02/19/16 89.5 21.15 24.90
ESRX 160219P00090000 P 02/19/16 90.0 21.90 25.40
ESRX 160219P00090500 P 02/19/16 90.5 22.10 25.90
ESRX 160219P00091000 P 02/19/16 91.0 22.55 26.60
ESRX 160219P00091500 P 02/19/16 91.5 23.20 26.90
ESRX 160219P00092000 P 02/19/16 92.0 23.50 27.40
ESRX 160219P00092500 P 02/19/16 92.5 24.60 28.00
ESRX 160219P00093000 P 02/19/16 93.0 24.55 28.40
ESRX 160219P00093500 P 02/19/16 93.5 25.10 28.85
ESRX 160219P00094000 P 02/19/16 94.0 25.60 29.60
ESRX 160219P00095000 P 02/19/16 95.0 26.95 30.35
ESRX 160219P00096000 P 02/19/16 96.0 27.70 31.45
ESRX 160219P00097000 P 02/19/16 97.0 28.70 32.35
ESRX 160219P00097500 P 02/19/16 97.5 29.50 32.85
ESRX 160219P00098000 P 02/19/16 98.0 29.55 33.40
ESRX 160219P00099000 P 02/19/16 99.0 30.45 34.55
ESRX 160219P00100000 P 02/19/16 100.0 31.45 35.55
ESRX 160219P00105000 P 02/19/16 105.0 36.70 40.30
ESRX 160219P00110000 P 02/19/16 110.0 41.60 45.30
ESRX 160219P00115000 P 02/19/16 115.0 46.55 50.35
ESRX 160219P00120000 P 02/19/16 120.0 51.50 55.55
ESRX 160219P00125000 P 02/19/16 125.0 56.50 60.35
ESRX 160219P00130000 P 02/19/16 130.0 61.55 65.30
ESRX 160226C00045000 C 02/26/16 45.0 19.50 23.55
ESRX 160226C00050000 C 02/26/16 50.0 14.75 18.25
ESRX 160226C00055000 C 02/26/16 55.0 10.05 13.25
ESRX 160226C00060000 C 02/26/16 60.0 7.05 8.20
ESRX 160226C00063000 C 02/26/16 63.0 4.90 5.15
ESRX 160226C00063500 C 02/26/16 63.5 4.55 5.10
ESRX 160226C00064000 C 02/26/16 64.0 4.25 4.60
ESRX 160226C00064500 C 02/26/16 64.5 3.85 4.55
ESRX 160226C00065000 C 02/26/16 65.0 3.60 3.95
ESRX 160226C00065500 C 02/26/16 65.5 3.30 3.90
ESRX 160226C00066000 C 02/26/16 66.0 2.98 3.60
ESRX 160226C00066500 C 02/26/16 66.5 2.74 3.20
ESRX 160226C00067000 C 02/26/16 67.0 2.49 3.05
ESRX 160226C00067500 C 02/26/16 67.5 2.25 2.78
ESRX 160226C00068000 C 02/26/16 68.0 2.02 2.38
ESRX 160226C00068500 C 02/26/16 68.5 1.82 2.35
ESRX 160226C00069000 C 02/26/16 69.0 1.63 2.21
ESRX 160226C00069500 C 02/26/16 69.5 1.45 2.06
ESRX 160226C00070000 C 02/26/16 70.0 1.29 1.70
ESRX 160226C00070500 C 02/26/16 70.5 1.14 1.71
ESRX 160226C00071000 C 02/26/16 71.0 0.98 1.60
ESRX 160226C00071500 C 02/26/16 71.5 0.89 1.59
ESRX 160226C00072000 C 02/26/16 72.0 0.80 1.11
ESRX 160226C00072500 C 02/26/16 72.5 0.66 1.26
ESRX 160226C00073000 C 02/26/16 73.0 0.55 2.45
ESRX 160226C00073500 C 02/26/16 73.5 0.48 2.11
ESRX 160226C00074000 C 02/26/16 74.0 0.44 1.13
ESRX 160226C00074500 C 02/26/16 74.5 0.36 1.49
ESRX 160226C00075000 C 02/26/16 75.0 0.33 0.69
ESRX 160226C00075500 C 02/26/16 75.5 0.28 0.81
ESRX 160226C00076000 C 02/26/16 76.0 0.24 0.51
ESRX 160226C00076500 C 02/26/16 76.5 0.00 0.42
ESRX 160226C00077000 C 02/26/16 77.0 0.00 0.42
ESRX 160226C00077500 C 02/26/16 77.5 0.05 0.39
ESRX 160226C00078000 C 02/26/16 78.0 0.00 0.38
ESRX 160226C00078500 C 02/26/16 78.5 0.00 0.38
ESRX 160226C00079000 C 02/26/16 79.0 0.00 0.38
ESRX 160226C00079500 C 02/26/16 79.5 0.00 0.38
ESRX 160226C00080000 C 02/26/16 80.0 0.00 0.36
ESRX 160226C00080500 C 02/26/16 80.5 0.00 1.50
ESRX 160226C00081000 C 02/26/16 81.0 0.00 1.50
ESRX 160226C00081500 C 02/26/16 81.5 0.00 1.50
ESRX 160226C00082000 C 02/26/16 82.0 0.00 1.50
ESRX 160226C00082500 C 02/26/16 82.5 0.00 1.50
ESRX 160226C00083000 C 02/26/16 83.0 0.00 1.50
ESRX 160226C00083500 C 02/26/16 83.5 0.00 1.50
ESRX 160226C00084000 C 02/26/16 84.0 0.00 1.50
ESRX 160226C00084500 C 02/26/16 84.5 0.00 1.49
ESRX 160226C00085000 C 02/26/16 85.0 0.00 0.20
ESRX 160226C00085500 C 02/26/16 85.5 0.00 1.50
ESRX 160226C00086000 C 02/26/16 86.0 0.00 0.44
ESRX 160226C00086500 C 02/26/16 86.5 0.00 1.62
ESRX 160226C00087000 C 02/26/16 87.0 0.00 0.40
ESRX 160226C00087500 C 02/26/16 87.5 0.00 0.41
ESRX 160226C00088000 C 02/26/16 88.0 0.00 1.50
ESRX 160226C00088500 C 02/26/16 88.5 0.00 1.45
ESRX 160226C00089000 C 02/26/16 89.0 0.00 1.49
ESRX 160226C00089500 C 02/26/16 89.5 0.00 1.50
ESRX 160226C00090000 C 02/26/16 90.0 0.00 1.50
ESRX 160226C00090500 C 02/26/16 90.5 0.00 1.50
ESRX 160226C00091000 C 02/26/16 91.0 0.00 1.50
ESRX 160226C00091500 C 02/26/16 91.5 0.00 1.49
ESRX 160226C00092000 C 02/26/16 92.0 0.00 1.50
ESRX 160226C00092500 C 02/26/16 92.5 0.00 1.49
ESRX 160226C00093000 C 02/26/16 93.0 0.00 2.13
ESRX 160226C00093500 C 02/26/16 93.5 0.00 1.49
ESRX 160226C00094000 C 02/26/16 94.0 0.00 1.50
ESRX 160226C00094500 C 02/26/16 94.5 0.00 1.50
ESRX 160226C00095000 C 02/26/16 95.0 0.00 1.49
ESRX 160226C00096000 C 02/26/16 96.0 0.00 1.50
ESRX 160226P00045000 P 02/26/16 45.0 0.00 0.38
ESRX 160226P00050000 P 02/26/16 50.0 0.00 0.40
ESRX 160226P00055000 P 02/26/16 55.0 0.35 0.91
ESRX 160226P00060000 P 02/26/16 60.0 0.87 1.09
ESRX 160226P00063000 P 02/26/16 63.0 1.57 2.03
ESRX 160226P00063500 P 02/26/16 63.5 1.68 2.17
ESRX 160226P00064000 P 02/26/16 64.0 1.89 2.38
ESRX 160226P00064500 P 02/26/16 64.5 2.05 2.49
ESRX 160226P00065000 P 02/26/16 65.0 2.23 2.50
ESRX 160226P00065500 P 02/26/16 65.5 2.41 2.86
ESRX 160226P00066000 P 02/26/16 66.0 2.62 3.05
ESRX 160226P00066500 P 02/26/16 66.5 2.84 3.25
ESRX 160226P00067000 P 02/26/16 67.0 3.05 3.40
ESRX 160226P00067500 P 02/26/16 67.5 3.30 3.90
ESRX 160226P00068000 P 02/26/16 68.0 3.30 3.90
ESRX 160226P00068500 P 02/26/16 68.5 3.85 4.25
ESRX 160226P00069000 P 02/26/16 69.0 4.15 4.60
ESRX 160226P00069500 P 02/26/16 69.5 4.45 4.90
ESRX 160226P00070000 P 02/26/16 70.0 4.80 5.30
ESRX 160226P00070500 P 02/26/16 70.5 4.70 6.10
ESRX 160226P00071000 P 02/26/16 71.0 5.30 6.40
ESRX 160226P00071500 P 02/26/16 71.5 5.80 7.20
ESRX 160226P00072000 P 02/26/16 72.0 6.05 6.80
ESRX 160226P00072500 P 02/26/16 72.5 6.40 8.70
ESRX 160226P00073000 P 02/26/16 73.0 6.75 8.20
ESRX 160226P00073500 P 02/26/16 73.5 7.10 9.55
ESRX 160226P00074000 P 02/26/16 74.0 7.55 10.05
ESRX 160226P00074500 P 02/26/16 74.5 7.45 10.45
ESRX 160226P00075000 P 02/26/16 75.0 7.90 11.00
ESRX 160226P00075500 P 02/26/16 75.5 8.55 11.10
ESRX 160226P00076000 P 02/26/16 76.0 8.55 11.70
ESRX 160226P00076500 P 02/26/16 76.5 9.05 12.15
ESRX 160226P00077000 P 02/26/16 77.0 9.50 12.60
ESRX 160226P00077500 P 02/26/16 77.5 10.25 13.10
ESRX 160226P00078000 P 02/26/16 78.0 10.35 13.55
ESRX 160226P00078500 P 02/26/16 78.5 10.90 14.05
ESRX 160226P00079000 P 02/26/16 79.0 11.35 14.55
ESRX 160226P00079500 P 02/26/16 79.5 11.90 15.05
ESRX 160226P00080000 P 02/26/16 80.0 12.30 15.55
ESRX 160226P00080500 P 02/26/16 80.5 12.75 16.05
ESRX 160226P00081000 P 02/26/16 81.0 13.25 16.50
ESRX 160226P00081500 P 02/26/16 81.5 13.70 17.00
ESRX 160226P00082000 P 02/26/16 82.0 14.25 17.45
ESRX 160226P00082500 P 02/26/16 82.5 14.70 18.00
ESRX 160226P00083000 P 02/26/16 83.0 15.20 18.40
ESRX 160226P00083500 P 02/26/16 83.5 15.75 19.00
ESRX 160226P00084000 P 02/26/16 84.0 16.20 19.40
ESRX 160226P00084500 P 02/26/16 84.5 16.65 19.95
ESRX 160226P00085000 P 02/26/16 85.0 17.20 20.45
ESRX 160226P00085500 P 02/26/16 85.5 17.65 20.90
ESRX 160226P00086000 P 02/26/16 86.0 18.20 21.45
ESRX 160226P00086500 P 02/26/16 86.5 18.65 21.90
ESRX 160226P00087000 P 02/26/16 87.0 19.20 22.60
ESRX 160226P00087500 P 02/26/16 87.5 19.65 22.95
ESRX 160226P00088000 P 02/26/16 88.0 20.10 23.45
ESRX 160226P00088500 P 02/26/16 88.5 20.35 24.00
ESRX 160226P00089000 P 02/26/16 89.0 20.75 24.60
ESRX 160226P00089500 P 02/26/16 89.5 21.15 25.00
ESRX 160226P00090000 P 02/26/16 90.0 21.65 25.35
ESRX 160226P00090500 P 02/26/16 90.5 22.50 26.00
ESRX 160226P00091000 P 02/26/16 91.0 22.65 26.55
ESRX 160226P00091500 P 02/26/16 91.5 23.25 27.05
ESRX 160226P00092000 P 02/26/16 92.0 23.80 27.55
ESRX 160226P00092500 P 02/26/16 92.5 24.15 28.15
ESRX 160226P00093000 P 02/26/16 93.0 24.65 28.35
ESRX 160226P00093500 P 02/26/16 93.5 25.40 28.85
ESRX 160226P00094000 P 02/26/16 94.0 25.55 29.35
ESRX 160226P00094500 P 02/26/16 94.5 26.30 30.15
ESRX 160226P00095000 P 02/26/16 95.0 26.65 30.30
ESRX 160226P00096000 P 02/26/16 96.0 27.95 31.30
ESRX 160304C00045000 C 03/04/16 45.0 19.65 23.55
ESRX 160304C00050000 C 03/04/16 50.0 14.70 18.20
ESRX 160304C00055000 C 03/04/16 55.0 10.10 13.15
ESRX 160304C00060000 C 03/04/16 60.0 7.25 8.10
ESRX 160304C00063000 C 03/04/16 63.0 5.05 5.45
ESRX 160304C00063500 C 03/04/16 63.5 4.75 5.10
ESRX 160304C00064000 C 03/04/16 64.0 4.40 4.75
ESRX 160304C00064500 C 03/04/16 64.5 4.15 4.75
ESRX 160304C00065000 C 03/04/16 65.0 3.85 4.15
ESRX 160304C00065500 C 03/04/16 65.5 3.60 4.10
ESRX 160304C00066000 C 03/04/16 66.0 3.30 3.80
ESRX 160304C00066500 C 03/04/16 66.5 3.00 3.30
ESRX 160304C00067000 C 03/04/16 67.0 2.73 3.05
ESRX 160304C00067500 C 03/04/16 67.5 2.48 2.95
ESRX 160304C00068000 C 03/04/16 68.0 2.23 3.05
ESRX 160304C00068500 C 03/04/16 68.5 2.01 2.34
ESRX 160304C00069000 C 03/04/16 69.0 1.83 2.12
ESRX 160304C00069500 C 03/04/16 69.5 1.63 2.71
ESRX 160304C00070000 C 03/04/16 70.0 1.51 1.78
ESRX 160304C00070500 C 03/04/16 70.5 1.32 1.62
ESRX 160304C00071000 C 03/04/16 71.0 1.21 1.80
ESRX 160304C00071500 C 03/04/16 71.5 1.03 1.69
ESRX 160304C00072000 C 03/04/16 72.0 0.93 1.33
ESRX 160304C00072500 C 03/04/16 72.5 0.84 1.08
ESRX 160304C00073000 C 03/04/16 73.0 0.70 1.49
ESRX 160304C00073500 C 03/04/16 73.5 0.60 1.48
ESRX 160304C00074000 C 03/04/16 74.0 0.56 0.84
ESRX 160304C00074500 C 03/04/16 74.5 0.48 1.62
ESRX 160304C00075000 C 03/04/16 75.0 0.46 0.67
ESRX 160304C00075500 C 03/04/16 75.5 0.34 1.22
ESRX 160304C00076000 C 03/04/16 76.0 0.31 1.40
ESRX 160304C00076500 C 03/04/16 76.5 0.25 1.60
ESRX 160304C00077000 C 03/04/16 77.0 0.26 0.77
ESRX 160304C00077500 C 03/04/16 77.5 0.00 0.44
ESRX 160304C00078000 C 03/04/16 78.0 0.00 0.42
ESRX 160304C00078500 C 03/04/16 78.5 0.00 0.50
ESRX 160304C00079000 C 03/04/16 79.0 0.00 0.50
ESRX 160304C00079500 C 03/04/16 79.5 0.00 0.38
ESRX 160304C00080000 C 03/04/16 80.0 0.00 0.38
ESRX 160304C00080500 C 03/04/16 80.5 0.00 0.38
ESRX 160304C00081000 C 03/04/16 81.0 0.00 0.38
ESRX 160304C00081500 C 03/04/16 81.5 0.00 0.38
ESRX 160304C00085000 C 03/04/16 85.0 0.00 1.51
ESRX 160304P00045000 P 03/04/16 45.0 0.00 0.38
ESRX 160304P00050000 P 03/04/16 50.0 0.00 0.40
ESRX 160304P00055000 P 03/04/16 55.0 0.48 0.75
ESRX 160304P00060000 P 03/04/16 60.0 1.09 1.28
ESRX 160304P00063000 P 03/04/16 63.0 1.78 2.13
ESRX 160304P00063500 P 03/04/16 63.5 2.03 2.53
ESRX 160304P00064000 P 03/04/16 64.0 2.18 2.42
ESRX 160304P00064500 P 03/04/16 64.5 2.28 2.54
ESRX 160304P00065000 P 03/04/16 65.0 2.46 2.80
ESRX 160304P00065500 P 03/04/16 65.5 2.68 3.50
ESRX 160304P00066000 P 03/04/16 66.0 2.91 3.25
ESRX 160304P00066500 P 03/04/16 66.5 3.10 3.40
ESRX 160304P00067000 P 03/04/16 67.0 3.35 3.60
ESRX 160304P00067500 P 03/04/16 67.5 3.60 3.95
ESRX 160304P00068000 P 03/04/16 68.0 3.85 4.15
ESRX 160304P00068500 P 03/04/16 68.5 4.00 4.45
ESRX 160304P00069000 P 03/04/16 69.0 4.30 4.75
ESRX 160304P00069500 P 03/04/16 69.5 4.60 5.05
ESRX 160304P00070000 P 03/04/16 70.0 4.85 5.40
ESRX 160304P00070500 P 03/04/16 70.5 5.20 5.75
ESRX 160304P00071000 P 03/04/16 71.0 5.40 6.50
ESRX 160304P00071500 P 03/04/16 71.5 5.95 6.75
ESRX 160304P00072000 P 03/04/16 72.0 6.25 7.05
ESRX 160304P00072500 P 03/04/16 72.5 6.60 8.60
ESRX 160304P00073000 P 03/04/16 73.0 6.65 8.90
ESRX 160304P00073500 P 03/04/16 73.5 7.30 8.25
ESRX 160304P00074000 P 03/04/16 74.0 7.45 10.15
ESRX 160304P00074500 P 03/04/16 74.5 8.00 9.75
ESRX 160304P00075000 P 03/04/16 75.0 8.80 10.50
ESRX 160304P00075500 P 03/04/16 75.5 8.45 11.25
ESRX 160304P00076000 P 03/04/16 76.0 8.60 11.70
ESRX 160304P00076500 P 03/04/16 76.5 9.05 12.35
ESRX 160304P00077000 P 03/04/16 77.0 9.50 12.80
ESRX 160304P00077500 P 03/04/16 77.5 9.95 13.10
ESRX 160304P00078000 P 03/04/16 78.0 10.40 13.65
ESRX 160304P00078500 P 03/04/16 78.5 10.95 14.10
ESRX 160304P00079000 P 03/04/16 79.0 11.55 14.60
ESRX 160304P00079500 P 03/04/16 79.5 12.10 15.05
ESRX 160304P00080000 P 03/04/16 80.0 12.35 15.50
ESRX 160304P00080500 P 03/04/16 80.5 12.75 15.85
ESRX 160304P00081000 P 03/04/16 81.0 13.25 16.50
ESRX 160304P00081500 P 03/04/16 81.5 13.70 16.95
ESRX 160304P00085000 P 03/04/16 85.0 17.20 20.45
ESRX 160311C00045000 C 03/11/16 45.0 19.65 23.60
ESRX 160311C00050000 C 03/11/16 50.0 14.70 18.15
ESRX 160311C00055000 C 03/11/16 55.0 10.45 13.05
ESRX 160311C00060000 C 03/11/16 60.0 7.25 8.55
ESRX 160311C00063000 C 03/11/16 63.0 4.85 5.65
ESRX 160311C00063500 C 03/11/16 63.5 4.55 5.70
ESRX 160311C00064000 C 03/11/16 64.0 4.15 5.40
ESRX 160311C00064500 C 03/11/16 64.5 4.45 4.75
ESRX 160311C00065000 C 03/11/16 65.0 4.15 4.60
ESRX 160311C00065500 C 03/11/16 65.5 3.80 4.45
ESRX 160311C00066000 C 03/11/16 66.0 3.60 4.15
ESRX 160311C00066500 C 03/11/16 66.5 3.25 3.60
ESRX 160311C00067000 C 03/11/16 67.0 3.05 3.35
ESRX 160311C00067500 C 03/11/16 67.5 2.83 3.30
ESRX 160311C00068000 C 03/11/16 68.0 2.60 4.15
ESRX 160311C00068500 C 03/11/16 68.5 2.30 2.64
ESRX 160311C00069000 C 03/11/16 69.0 2.08 2.45
ESRX 160311C00069500 C 03/11/16 69.5 1.89 2.63
ESRX 160311C00070000 C 03/11/16 70.0 1.70 2.54
ESRX 160311C00070500 C 03/11/16 70.5 1.59 2.07
ESRX 160311C00071000 C 03/11/16 71.0 1.43 1.74
ESRX 160311C00071500 C 03/11/16 71.5 1.25 2.09
ESRX 160311C00072000 C 03/11/16 72.0 1.12 1.90
ESRX 160311C00072500 C 03/11/16 72.5 1.00 1.82
ESRX 160311C00073000 C 03/11/16 73.0 0.93 1.15
ESRX 160311C00073500 C 03/11/16 73.5 0.82 1.10
ESRX 160311C00074000 C 03/11/16 74.0 0.70 1.84
ESRX 160311C00074500 C 03/11/16 74.5 0.63 1.37
ESRX 160311C00075000 C 03/11/16 75.0 0.59 0.90
ESRX 160311C00075500 C 03/11/16 75.5 0.46 1.42
ESRX 160311C00076000 C 03/11/16 76.0 0.42 1.26
ESRX 160311C00076500 C 03/11/16 76.5 0.36 1.32
ESRX 160311C00077000 C 03/11/16 77.0 0.32 1.21
ESRX 160311C00077500 C 03/11/16 77.5 0.32 0.95
ESRX 160311C00078000 C 03/11/16 78.0 0.31 0.65
ESRX 160311C00078500 C 03/11/16 78.5 0.00 0.44
ESRX 160311C00079000 C 03/11/16 79.0 0.00 0.40
ESRX 160311C00079500 C 03/11/16 79.5 0.00 0.38
ESRX 160311C00080000 C 03/11/16 80.0 0.00 0.38
ESRX 160311C00080500 C 03/11/16 80.5 0.00 0.38
ESRX 160311C00081000 C 03/11/16 81.0 0.00 0.38
ESRX 160311C00081500 C 03/11/16 81.5 0.00 0.38
ESRX 160311C00082000 C 03/11/16 82.0 0.00 0.38
ESRX 160311C00083000 C 03/11/16 83.0 0.00 0.38
ESRX 160311C00085000 C 03/11/16 85.0 0.00 1.50
ESRX 160311P00045000 P 03/11/16 45.0 0.00 0.50
ESRX 160311P00050000 P 03/11/16 50.0 0.03 0.55
ESRX 160311P00055000 P 03/11/16 55.0 0.61 1.04
ESRX 160311P00060000 P 03/11/16 60.0 1.36 1.71
ESRX 160311P00063000 P 03/11/16 63.0 2.03 2.58
ESRX 160311P00063500 P 03/11/16 63.5 2.19 2.71
ESRX 160311P00064000 P 03/11/16 64.0 2.37 2.72
ESRX 160311P00064500 P 03/11/16 64.5 2.60 2.81
ESRX 160311P00065000 P 03/11/16 65.0 2.77 3.10
ESRX 160311P00065500 P 03/11/16 65.5 2.95 3.55
ESRX 160311P00066000 P 03/11/16 66.0 3.15 3.50
ESRX 160311P00066500 P 03/11/16 66.5 3.40 3.75
ESRX 160311P00067000 P 03/11/16 67.0 3.60 3.90
ESRX 160311P00067500 P 03/11/16 67.5 3.85 4.85
ESRX 160311P00068000 P 03/11/16 68.0 4.10 4.55
ESRX 160311P00068500 P 03/11/16 68.5 4.20 4.70
ESRX 160311P00069000 P 03/11/16 69.0 4.50 5.00
ESRX 160311P00069500 P 03/11/16 69.5 4.80 6.15
ESRX 160311P00070000 P 03/11/16 70.0 5.10 5.75
ESRX 160311P00070500 P 03/11/16 70.5 5.35 6.10
ESRX 160311P00071000 P 03/11/16 71.0 5.15 6.55
ESRX 160311P00071500 P 03/11/16 71.5 5.60 8.40
ESRX 160311P00072000 P 03/11/16 72.0 5.85 8.65
ESRX 160311P00072500 P 03/11/16 72.5 6.60 8.95
ESRX 160311P00073000 P 03/11/16 73.0 7.10 9.45
ESRX 160311P00073500 P 03/11/16 73.5 6.95 9.75
ESRX 160311P00074000 P 03/11/16 74.0 7.50 10.35
ESRX 160311P00074500 P 03/11/16 74.5 8.10 10.55
ESRX 160311P00075000 P 03/11/16 75.0 8.30 10.60
ESRX 160311P00075500 P 03/11/16 75.5 8.80 11.55
ESRX 160311P00076000 P 03/11/16 76.0 8.75 12.00
ESRX 160311P00076500 P 03/11/16 76.5 9.15 12.45
ESRX 160311P00077000 P 03/11/16 77.0 9.85 12.90
ESRX 160311P00077500 P 03/11/16 77.5 10.30 13.20
ESRX 160311P00078000 P 03/11/16 78.0 10.75 13.80
ESRX 160311P00078500 P 03/11/16 78.5 11.15 14.30
ESRX 160311P00079000 P 03/11/16 79.0 11.70 13.80
ESRX 160311P00079500 P 03/11/16 79.5 12.00 15.15
ESRX 160311P00080000 P 03/11/16 80.0 12.40 15.55
ESRX 160311P00080500 P 03/11/16 80.5 12.75 16.00
ESRX 160311P00081000 P 03/11/16 81.0 13.30 16.50
ESRX 160311P00081500 P 03/11/16 81.5 13.90 16.95
ESRX 160311P00082000 P 03/11/16 82.0 14.90 17.45
ESRX 160311P00083000 P 03/11/16 83.0 15.20 18.45
ESRX 160311P00085000 P 03/11/16 85.0 17.25 20.40
ESRX 160318C00040000 C 03/18/16 40.0 24.50 28.55
ESRX 160318C00042500 C 03/18/16 42.5 22.00 26.05
ESRX 160318C00045000 C 03/18/16 45.0 19.50 23.50
ESRX 160318C00047500 C 03/18/16 47.5 17.15 21.05
ESRX 160318C00050000 C 03/18/16 50.0 14.70 18.45
ESRX 160318C00055000 C 03/18/16 55.0 10.20 13.50
ESRX 160318C00057500 C 03/18/16 57.5 9.85 10.60
ESRX 160318C00060000 C 03/18/16 60.0 7.85 8.45
ESRX 160318C00062500 C 03/18/16 62.5 6.00 6.35
ESRX 160318C00065000 C 03/18/16 65.0 4.40 4.85
ESRX 160318C00067500 C 03/18/16 67.5 3.05 3.30
ESRX 160318C00070000 C 03/18/16 70.0 1.99 2.24
ESRX 160318C00072500 C 03/18/16 72.5 1.22 1.56
ESRX 160318C00075000 C 03/18/16 75.0 0.71 0.98
ESRX 160318C00077500 C 03/18/16 77.5 0.41 0.65
ESRX 160318C00080000 C 03/18/16 80.0 0.18 0.35
ESRX 160318C00082500 C 03/18/16 82.5 0.05 0.28
ESRX 160318C00085000 C 03/18/16 85.0 0.00 0.20
ESRX 160318C00087500 C 03/18/16 87.5 0.00 0.15
ESRX 160318C00090000 C 03/18/16 90.0 0.00 0.11
ESRX 160318C00092500 C 03/18/16 92.5 0.00 0.10
ESRX 160318C00095000 C 03/18/16 95.0 0.00 0.08
ESRX 160318C00100000 C 03/18/16 100.0 0.00 0.05
ESRX 160318C00105000 C 03/18/16 105.0 0.00 0.07
ESRX 160318C00110000 C 03/18/16 110.0 0.00 0.07
ESRX 160318C00115000 C 03/18/16 115.0 0.00 0.07
ESRX 160318P00040000 P 03/18/16 40.0 0.00 0.17
ESRX 160318P00042500 P 03/18/16 42.5 0.02 0.37
ESRX 160318P00045000 P 03/18/16 45.0 0.06 0.43
ESRX 160318P00047500 P 03/18/16 47.5 0.18 0.40
ESRX 160318P00050000 P 03/18/16 50.0 0.29 0.41
ESRX 160318P00055000 P 03/18/16 55.0 0.72 0.91
ESRX 160318P00057500 P 03/18/16 57.5 1.07 1.31
ESRX 160318P00060000 P 03/18/16 60.0 1.52 1.65
ESRX 160318P00062500 P 03/18/16 62.5 2.17 2.48
ESRX 160318P00065000 P 03/18/16 65.0 3.00 3.20
ESRX 160318P00067500 P 03/18/16 67.5 4.15 4.40
ESRX 160318P00070000 P 03/18/16 70.0 5.45 5.85
ESRX 160318P00072500 P 03/18/16 72.5 7.15 7.60
ESRX 160318P00075000 P 03/18/16 75.0 8.90 9.65
ESRX 160318P00077500 P 03/18/16 77.5 10.15 13.40
ESRX 160318P00080000 P 03/18/16 80.0 12.45 15.55
ESRX 160318P00082500 P 03/18/16 82.5 15.30 17.95
ESRX 160318P00085000 P 03/18/16 85.0 17.20 20.40
ESRX 160318P00087500 P 03/18/16 87.5 19.65 22.80
ESRX 160318P00090000 P 03/18/16 90.0 21.85 25.35
ESRX 160318P00092500 P 03/18/16 92.5 24.35 27.85
ESRX 160318P00095000 P 03/18/16 95.0 26.65 30.55
ESRX 160318P00100000 P 03/18/16 100.0 31.65 35.30
ESRX 160318P00105000 P 03/18/16 105.0 36.65 40.60
ESRX 160318P00110000 P 03/18/16 110.0 41.65 45.60
ESRX 160318P00115000 P 03/18/16 115.0 46.45 50.30
ESRX 160324C00045000 C 03/24/16 45.0 19.50 23.60
ESRX 160324C00050000 C 03/24/16 50.0 14.75 18.45
ESRX 160324C00055000 C 03/24/16 55.0 10.30 13.65
ESRX 160324C00060000 C 03/24/16 60.0 7.85 9.20
ESRX 160324C00061500 C 03/24/16 61.5 6.20 7.60
ESRX 160324C00062000 C 03/24/16 62.0 6.05 8.40
ESRX 160324C00062500 C 03/24/16 62.5 6.10 6.75
ESRX 160324C00063000 C 03/24/16 63.0 5.20 6.40
ESRX 160324C00063500 C 03/24/16 63.5 4.95 6.05
ESRX 160324C00064000 C 03/24/16 64.0 4.60 5.65
ESRX 160324C00064500 C 03/24/16 64.5 4.25 5.55
ESRX 160324C00065000 C 03/24/16 65.0 4.50 5.10
ESRX 160324C00065500 C 03/24/16 65.5 4.25 4.50
ESRX 160324C00066000 C 03/24/16 66.0 3.95 4.30
ESRX 160324C00066500 C 03/24/16 66.5 3.65 4.00
ESRX 160324C00067000 C 03/24/16 67.0 3.40 3.70
ESRX 160324C00067500 C 03/24/16 67.5 3.20 3.45
ESRX 160324C00068000 C 03/24/16 68.0 2.95 3.15
ESRX 160324C00068500 C 03/24/16 68.5 2.66 2.97
ESRX 160324C00069000 C 03/24/16 69.0 2.44 2.76
ESRX 160324C00069500 C 03/24/16 69.5 2.25 2.55
ESRX 160324C00070000 C 03/24/16 70.0 2.05 2.37
ESRX 160324C00070500 C 03/24/16 70.5 1.89 2.18
ESRX 160324C00071000 C 03/24/16 71.0 1.40 2.52
ESRX 160324C00071500 C 03/24/16 71.5 1.24 2.08
ESRX 160324C00072000 C 03/24/16 72.0 1.42 1.70
ESRX 160324C00072500 C 03/24/16 72.5 0.88 2.28
ESRX 160324C00073000 C 03/24/16 73.0 1.00 1.70
ESRX 160324C00073500 C 03/24/16 73.5 0.79 1.64
ESRX 160324C00074000 C 03/24/16 74.0 0.59 1.37
ESRX 160324C00074500 C 03/24/16 74.5 0.00 2.41
ESRX 160324C00075000 C 03/24/16 75.0 0.75 1.09
ESRX 160324C00075500 C 03/24/16 75.5 0.51 1.04
ESRX 160324C00076000 C 03/24/16 76.0 0.24 1.92
ESRX 160324C00077000 C 03/24/16 77.0 0.00 1.50
ESRX 160324C00078000 C 03/24/16 78.0 0.00 1.50
ESRX 160324C00079000 C 03/24/16 79.0 0.00 1.50
ESRX 160324C00080000 C 03/24/16 80.0 0.17 0.45
ESRX 160324C00081000 C 03/24/16 81.0 0.00 0.40
ESRX 160324C00085000 C 03/24/16 85.0 0.00 0.38
ESRX 160324P00045000 P 03/24/16 45.0 0.00 0.38
ESRX 160324P00050000 P 03/24/16 50.0 0.29 0.85
ESRX 160324P00055000 P 03/24/16 55.0 0.76 0.93
ESRX 160324P00060000 P 03/24/16 60.0 1.54 1.77
ESRX 160324P00061500 P 03/24/16 61.5 1.90 2.15
ESRX 160324P00062000 P 03/24/16 62.0 1.97 2.47
ESRX 160324P00062500 P 03/24/16 62.5 2.16 2.44
ESRX 160324P00063000 P 03/24/16 63.0 2.38 2.61
ESRX 160324P00063500 P 03/24/16 63.5 2.55 2.79
ESRX 160324P00064000 P 03/24/16 64.0 2.68 2.96
ESRX 160324P00064500 P 03/24/16 64.5 2.89 3.15
ESRX 160324P00065000 P 03/24/16 65.0 3.05 3.35
ESRX 160324P00065500 P 03/24/16 65.5 3.25 3.60
ESRX 160324P00066000 P 03/24/16 66.0 3.50 3.80
ESRX 160324P00066500 P 03/24/16 66.5 3.70 4.05
ESRX 160324P00067000 P 03/24/16 67.0 3.80 4.25
ESRX 160324P00067500 P 03/24/16 67.5 4.15 4.75
ESRX 160324P00068000 P 03/24/16 68.0 4.20 5.45
ESRX 160324P00068500 P 03/24/16 68.5 4.55 5.75
ESRX 160324P00069000 P 03/24/16 69.0 4.80 6.05
ESRX 160324P00069500 P 03/24/16 69.5 5.10 6.35
ESRX 160324P00070000 P 03/24/16 70.0 5.30 6.70
ESRX 160324P00070500 P 03/24/16 70.5 5.70 7.05
ESRX 160324P00071000 P 03/24/16 71.0 5.95 8.25
ESRX 160324P00071500 P 03/24/16 71.5 6.35 8.05
ESRX 160324P00072000 P 03/24/16 72.0 6.65 9.05
ESRX 160324P00072500 P 03/24/16 72.5 7.00 7.85
ESRX 160324P00073000 P 03/24/16 73.0 7.00 8.65
ESRX 160324P00073500 P 03/24/16 73.5 7.35 10.05
ESRX 160324P00074000 P 03/24/16 74.0 7.95 10.45
ESRX 160324P00074500 P 03/24/16 74.5 8.45 10.25
ESRX 160324P00075000 P 03/24/16 75.0 8.90 9.90
ESRX 160324P00075500 P 03/24/16 75.5 9.05 10.40
ESRX 160324P00076000 P 03/24/16 76.0 9.40 11.95
ESRX 160324P00077000 P 03/24/16 77.0 10.10 12.80
ESRX 160324P00078000 P 03/24/16 78.0 10.85 13.90
ESRX 160324P00079000 P 03/24/16 79.0 11.45 14.65
ESRX 160324P00080000 P 03/24/16 80.0 12.55 15.55
ESRX 160324P00081000 P 03/24/16 81.0 13.40 16.55
ESRX 160324P00085000 P 03/24/16 85.0 16.85 20.45
ESRX 160401C00059000 C 04/01/16 59.0 8.65 9.50
ESRX 160401C00060000 C 04/01/16 60.0 7.85 8.75
ESRX 160401C00061000 C 04/01/16 61.0 7.00 8.00
ESRX 160401C00061500 C 04/01/16 61.5 5.35 8.30
ESRX 160401C00062000 C 04/01/16 62.0 6.35 7.30
ESRX 160401C00062500 C 04/01/16 62.5 4.90 6.95
ESRX 160401C00063000 C 04/01/16 63.0 5.60 6.55
ESRX 160401C00063500 C 04/01/16 63.5 5.25 6.20
ESRX 160401C00064000 C 04/01/16 64.0 5.10 5.90
ESRX 160401C00064500 C 04/01/16 64.5 4.75 5.50
ESRX 160401C00065000 C 04/01/16 65.0 4.45 5.20
ESRX 160401C00065500 C 04/01/16 65.5 4.25 4.80
ESRX 160401C00066000 C 04/01/16 66.0 4.00 4.50
ESRX 160401C00066500 C 04/01/16 66.5 3.70 4.15
ESRX 160401C00067000 C 04/01/16 67.0 3.50 3.85
ESRX 160401C00067500 C 04/01/16 67.5 3.25 3.60
ESRX 160401C00068000 C 04/01/16 68.0 3.05 3.35
ESRX 160401C00068500 C 04/01/16 68.5 2.77 3.15
ESRX 160401C00069000 C 04/01/16 69.0 2.58 2.94
ESRX 160401C00069500 C 04/01/16 69.5 2.35 2.73
ESRX 160401C00070000 C 04/01/16 70.0 2.16 2.58
ESRX 160401C00070500 C 04/01/16 70.5 1.99 2.41
ESRX 160401C00071000 C 04/01/16 71.0 1.81 2.23
ESRX 160401C00071500 C 04/01/16 71.5 1.65 2.08
ESRX 160401C00072000 C 04/01/16 72.0 1.52 1.91
ESRX 160401C00072500 C 04/01/16 72.5 1.41 1.79
ESRX 160401C00073000 C 04/01/16 73.0 1.29 1.63
ESRX 160401C00073500 C 04/01/16 73.5 0.36 2.86
ESRX 160401C00074000 C 04/01/16 74.0 1.05 1.37
ESRX 160401C00074500 C 04/01/16 74.5 0.00 2.08
ESRX 160401C00075000 C 04/01/16 75.0 0.85 1.17
ESRX 160401C00075500 C 04/01/16 75.5 0.01 2.50
ESRX 160401C00076000 C 04/01/16 76.0 0.71 1.00
ESRX 160401C00077000 C 04/01/16 77.0 0.51 0.85
ESRX 160401C00078000 C 04/01/16 78.0 0.40 0.80
ESRX 160401P00059000 P 04/01/16 59.0 1.33 1.70
ESRX 160401P00060000 P 04/01/16 60.0 1.53 1.93
ESRX 160401P00061000 P 04/01/16 61.0 1.75 2.15
ESRX 160401P00061500 P 04/01/16 61.5 1.87 2.31
ESRX 160401P00062000 P 04/01/16 62.0 2.04 2.43
ESRX 160401P00062500 P 04/01/16 62.5 2.17 2.58
ESRX 160401P00063000 P 04/01/16 63.0 2.31 2.73
ESRX 160401P00063500 P 04/01/16 63.5 2.49 2.89
ESRX 160401P00064000 P 04/01/16 64.0 2.78 3.05
ESRX 160401P00064500 P 04/01/16 64.5 2.89 3.25
ESRX 160401P00065000 P 04/01/16 65.0 3.05 3.45
ESRX 160401P00065500 P 04/01/16 65.5 3.35 3.70
ESRX 160401P00066000 P 04/01/16 66.0 3.55 3.90
ESRX 160401P00066500 P 04/01/16 66.5 3.80 4.15
ESRX 160401P00067000 P 04/01/16 67.0 4.00 4.40
ESRX 160401P00067500 P 04/01/16 67.5 4.20 4.65
ESRX 160401P00068000 P 04/01/16 68.0 4.35 5.15
ESRX 160401P00068500 P 04/01/16 68.5 4.65 5.45
ESRX 160401P00069000 P 04/01/16 69.0 4.90 5.70
ESRX 160401P00069500 P 04/01/16 69.5 5.15 6.15
ESRX 160401P00070000 P 04/01/16 70.0 5.50 6.50
ESRX 160401P00070500 P 04/01/16 70.5 5.75 6.75
ESRX 160401P00071000 P 04/01/16 71.0 6.10 7.10
ESRX 160401P00071500 P 04/01/16 71.5 6.40 7.40
ESRX 160401P00072000 P 04/01/16 72.0 6.75 7.70
ESRX 160401P00072500 P 04/01/16 72.5 7.10 7.90
ESRX 160401P00073000 P 04/01/16 73.0 7.45 8.35
ESRX 160401P00073500 P 04/01/16 73.5 7.70 10.05
ESRX 160401P00074000 P 04/01/16 74.0 8.20 9.10
ESRX 160401P00074500 P 04/01/16 74.5 8.45 10.85
ESRX 160401P00075000 P 04/01/16 75.0 9.00 10.00
ESRX 160401P00075500 P 04/01/16 75.5 8.90 10.45
ESRX 160401P00076000 P 04/01/16 76.0 9.80 10.80
ESRX 160401P00077000 P 04/01/16 77.0 10.45 12.45
ESRX 160401P00078000 P 04/01/16 78.0 11.40 12.80
ESRX 160415C00040000 C 04/15/16 40.0 24.55 28.55
ESRX 160415C00042500 C 04/15/16 42.5 22.25 26.20
ESRX 160415C00045000 C 04/15/16 45.0 19.70 23.85
ESRX 160415C00047500 C 04/15/16 47.5 17.45 21.20
ESRX 160415C00050000 C 04/15/16 50.0 15.05 18.75
ESRX 160415C00055000 C 04/15/16 55.0 12.05 13.15
ESRX 160415C00057500 C 04/15/16 57.5 10.25 11.00
ESRX 160415C00060000 C 04/15/16 60.0 8.30 9.00
ESRX 160415C00062500 C 04/15/16 62.5 6.60 7.05
ESRX 160415C00065000 C 04/15/16 65.0 5.05 5.45
ESRX 160415C00067500 C 04/15/16 67.5 3.70 3.90
ESRX 160415C00070000 C 04/15/16 70.0 2.58 2.84
ESRX 160415C00072500 C 04/15/16 72.5 1.74 1.95
ESRX 160415C00075000 C 04/15/16 75.0 1.13 1.28
ESRX 160415C00077500 C 04/15/16 77.5 0.72 0.82
ESRX 160415C00080000 C 04/15/16 80.0 0.44 0.57
ESRX 160415C00085000 C 04/15/16 85.0 0.14 0.30
ESRX 160415C00090000 C 04/15/16 90.0 0.04 0.19
ESRX 160415C00095000 C 04/15/16 95.0 0.00 0.13
ESRX 160415P00040000 P 04/15/16 40.0 0.11 0.26
ESRX 160415P00042500 P 04/15/16 42.5 0.17 0.32
ESRX 160415P00045000 P 04/15/16 45.0 0.26 0.40
ESRX 160415P00047500 P 04/15/16 47.5 0.36 0.50
ESRX 160415P00050000 P 04/15/16 50.0 0.53 0.63
ESRX 160415P00055000 P 04/15/16 55.0 1.03 1.16
ESRX 160415P00057500 P 04/15/16 57.5 1.42 1.57
ESRX 160415P00060000 P 04/15/16 60.0 1.93 2.14
ESRX 160415P00062500 P 04/15/16 62.5 2.64 2.90
ESRX 160415P00065000 P 04/15/16 65.0 3.55 3.80
ESRX 160415P00067500 P 04/15/16 67.5 4.70 4.95
ESRX 160415P00070000 P 04/15/16 70.0 6.10 6.40
ESRX 160415P00072500 P 04/15/16 72.5 7.75 8.10
ESRX 160415P00075000 P 04/15/16 75.0 9.25 9.95
ESRX 160415P00077500 P 04/15/16 77.5 11.25 13.55
ESRX 160415P00080000 P 04/15/16 80.0 12.55 15.75
ESRX 160415P00085000 P 04/15/16 85.0 17.35 20.50
ESRX 160415P00090000 P 04/15/16 90.0 21.85 25.70
ESRX 160415P00095000 P 04/15/16 95.0 26.65 30.55
ESRX 160520C00040000 C 05/20/16 40.0 24.70 28.70
ESRX 160520C00042500 C 05/20/16 42.5 22.30 26.40
ESRX 160520C00045000 C 05/20/16 45.0 20.05 23.85
ESRX 160520C00047500 C 05/20/16 47.5 17.60 21.50
ESRX 160520C00050000 C 05/20/16 50.0 15.75 18.65
ESRX 160520C00055000 C 05/20/16 55.0 12.80 13.70
ESRX 160520C00057500 C 05/20/16 57.5 10.80 11.70
ESRX 160520C00060000 C 05/20/16 60.0 8.95 9.75
ESRX 160520C00062500 C 05/20/16 62.5 7.40 7.75
ESRX 160520C00065000 C 05/20/16 65.0 5.90 6.20
ESRX 160520C00067500 C 05/20/16 67.5 4.60 4.85
ESRX 160520C00070000 C 05/20/16 70.0 3.45 3.75
ESRX 160520C00072500 C 05/20/16 72.5 2.57 2.78
ESRX 160520C00075000 C 05/20/16 75.0 1.85 2.03
ESRX 160520C00077500 C 05/20/16 77.5 1.32 1.49
ESRX 160520C00080000 C 05/20/16 80.0 0.93 1.03
ESRX 160520C00082500 C 05/20/16 82.5 0.62 0.74
ESRX 160520C00085000 C 05/20/16 85.0 0.42 0.54
ESRX 160520C00087500 C 05/20/16 87.5 0.27 0.39
ESRX 160520C00090000 C 05/20/16 90.0 0.16 0.31
ESRX 160520C00092500 C 05/20/16 92.5 0.11 0.25
ESRX 160520C00095000 C 05/20/16 95.0 0.07 0.22
ESRX 160520C00097500 C 05/20/16 97.5 0.05 0.20
ESRX 160520C00100000 C 05/20/16 100.0 0.00 0.16
ESRX 160520C00105000 C 05/20/16 105.0 0.00 0.13
ESRX 160520C00110000 C 05/20/16 110.0 0.00 0.13
ESRX 160520C00115000 C 05/20/16 115.0 0.00 0.13
ESRX 160520C00120000 C 05/20/16 120.0 0.00 0.08
ESRX 160520C00125000 C 05/20/16 125.0 0.00 0.07
ESRX 160520P00040000 P 05/20/16 40.0 0.20 0.39
ESRX 160520P00042500 P 05/20/16 42.5 0.30 0.49
ESRX 160520P00045000 P 05/20/16 45.0 0.47 0.57
ESRX 160520P00047500 P 05/20/16 47.5 0.62 0.78
ESRX 160520P00050000 P 05/20/16 50.0 0.83 1.00
ESRX 160520P00055000 P 05/20/16 55.0 1.51 1.67
ESRX 160520P00057500 P 05/20/16 57.5 2.05 2.18
ESRX 160520P00060000 P 05/20/16 60.0 2.70 2.83
ESRX 160520P00062500 P 05/20/16 62.5 3.45 3.65
ESRX 160520P00065000 P 05/20/16 65.0 4.45 4.65
ESRX 160520P00067500 P 05/20/16 67.5 5.60 5.85
ESRX 160520P00070000 P 05/20/16 70.0 6.95 7.25
ESRX 160520P00072500 P 05/20/16 72.5 8.50 8.85
ESRX 160520P00075000 P 05/20/16 75.0 10.30 10.75
ESRX 160520P00077500 P 05/20/16 77.5 11.85 12.65
ESRX 160520P00080000 P 05/20/16 80.0 13.50 16.20
ESRX 160520P00082500 P 05/20/16 82.5 16.00 18.40
ESRX 160520P00085000 P 05/20/16 85.0 17.50 21.00
ESRX 160520P00087500 P 05/20/16 87.5 19.90 23.05
ESRX 160520P00090000 P 05/20/16 90.0 22.05 25.50
ESRX 160520P00092500 P 05/20/16 92.5 24.35 28.15
ESRX 160520P00095000 P 05/20/16 95.0 26.90 30.40
ESRX 160520P00097500 P 05/20/16 97.5 29.35 32.85
ESRX 160520P00100000 P 05/20/16 100.0 31.75 35.35
ESRX 160520P00105000 P 05/20/16 105.0 36.75 40.55
ESRX 160520P00110000 P 05/20/16 110.0 41.65 45.50
ESRX 160520P00115000 P 05/20/16 115.0 46.65 50.50
ESRX 160520P00120000 P 05/20/16 120.0 51.65 55.60
ESRX 160520P00125000 P 05/20/16 125.0 56.55 60.60
ESRX 160819C00040000 C 08/19/16 40.0 24.95 29.30
ESRX 160819C00042500 C 08/19/16 42.5 22.50 26.90
ESRX 160819C00045000 C 08/19/16 45.0 20.50 24.30
ESRX 160819C00047500 C 08/19/16 47.5 18.20 21.80
ESRX 160819C00050000 C 08/19/16 50.0 16.15 19.65
ESRX 160819C00055000 C 08/19/16 55.0 13.65 14.55
ESRX 160819C00057500 C 08/19/16 57.5 11.75 12.70
ESRX 160819C00060000 C 08/19/16 60.0 10.00 10.90
ESRX 160819C00062500 C 08/19/16 62.5 8.45 8.95
ESRX 160819C00065000 C 08/19/16 65.0 6.95 7.45
ESRX 160819C00067500 C 08/19/16 67.5 5.75 6.10
ESRX 160819C00070000 C 08/19/16 70.0 4.65 4.95
ESRX 160819C00072500 C 08/19/16 72.5 3.70 3.95
ESRX 160819C00075000 C 08/19/16 75.0 2.87 3.15
ESRX 160819C00077500 C 08/19/16 77.5 2.17 2.42
ESRX 160819C00080000 C 08/19/16 80.0 1.63 1.86
ESRX 160819C00082500 C 08/19/16 82.5 1.16 1.44
ESRX 160819C00085000 C 08/19/16 85.0 0.88 1.10
ESRX 160819C00087500 C 08/19/16 87.5 0.56 0.84
ESRX 160819C00090000 C 08/19/16 90.0 0.36 0.64
ESRX 160819C00092500 C 08/19/16 92.5 0.21 0.47
ESRX 160819C00095000 C 08/19/16 95.0 0.16 0.37
ESRX 160819C00100000 C 08/19/16 100.0 0.03 0.23
ESRX 160819C00105000 C 08/19/16 105.0 0.00 0.16
ESRX 160819C00110000 C 08/19/16 110.0 0.00 0.15
ESRX 160819C00115000 C 08/19/16 115.0 0.00 0.15
ESRX 160819C00120000 C 08/19/16 120.0 0.00 0.15
ESRX 160819C00125000 C 08/19/16 125.0 0.00 0.10
ESRX 160819P00040000 P 08/19/16 40.0 0.52 0.69
ESRX 160819P00042500 P 08/19/16 42.5 0.67 0.85
ESRX 160819P00045000 P 08/19/16 45.0 0.81 1.05
ESRX 160819P00047500 P 08/19/16 47.5 1.06 1.31
ESRX 160819P00050000 P 08/19/16 50.0 1.37 1.62
ESRX 160819P00055000 P 08/19/16 55.0 2.27 2.52
ESRX 160819P00057500 P 08/19/16 57.5 2.87 3.25
ESRX 160819P00060000 P 08/19/16 60.0 3.60 3.85
ESRX 160819P00062500 P 08/19/16 62.5 4.45 4.75
ESRX 160819P00065000 P 08/19/16 65.0 5.50 5.80
ESRX 160819P00067500 P 08/19/16 67.5 6.65 7.00
ESRX 160819P00070000 P 08/19/16 70.0 8.05 8.35
ESRX 160819P00072500 P 08/19/16 72.5 9.55 9.90
ESRX 160819P00075000 P 08/19/16 75.0 10.75 11.60
ESRX 160819P00077500 P 08/19/16 77.5 13.05 13.40
ESRX 160819P00080000 P 08/19/16 80.0 14.70 15.35
ESRX 160819P00082500 P 08/19/16 82.5 16.70 17.65
ESRX 160819P00085000 P 08/19/16 85.0 18.25 21.40
ESRX 160819P00087500 P 08/19/16 87.5 20.10 23.60
ESRX 160819P00090000 P 08/19/16 90.0 22.05 26.20
ESRX 160819P00092500 P 08/19/16 92.5 24.50 28.60
ESRX 160819P00095000 P 08/19/16 95.0 26.90 31.00
ESRX 160819P00100000 P 08/19/16 100.0 31.20 35.75
ESRX 160819P00105000 P 08/19/16 105.0 36.25 40.90
ESRX 160819P00110000 P 08/19/16 110.0 41.15 45.75
ESRX 160819P00115000 P 08/19/16 115.0 46.15 50.75
ESRX 160819P00120000 P 08/19/16 120.0 51.20 55.70
ESRX 160819P00125000 P 08/19/16 125.0 56.20 60.75
ESRX 170120C00035000 C 01/20/17 35.0 30.10 34.70
ESRX 170120C00037500 C 01/20/17 37.5 27.85 32.40
ESRX 170120C00040000 C 01/20/17 40.0 25.70 30.20
ESRX 170120C00042500 C 01/20/17 42.5 23.50 27.80
ESRX 170120C00045000 C 01/20/17 45.0 21.50 25.20
ESRX 170120C00047500 C 01/20/17 47.5 19.40 23.00
ESRX 170120C00050000 C 01/20/17 50.0 18.90 19.60
ESRX 170120C00055000 C 01/20/17 55.0 15.15 15.70
ESRX 170120C00057500 C 01/20/17 57.5 13.40 13.95
ESRX 170120C00060000 C 01/20/17 60.0 11.75 12.30
ESRX 170120C00062500 C 01/20/17 62.5 8.55 10.60
ESRX 170120C00065000 C 01/20/17 65.0 8.80 9.20
ESRX 170120C00067500 C 01/20/17 67.5 7.50 7.90
ESRX 170120C00070000 C 01/20/17 70.0 6.30 6.75
ESRX 170120C00072500 C 01/20/17 72.5 5.35 5.70
ESRX 170120C00075000 C 01/20/17 75.0 4.45 4.80
ESRX 170120C00077500 C 01/20/17 77.5 3.65 3.95
ESRX 170120C00080000 C 01/20/17 80.0 3.00 3.25
ESRX 170120C00082500 C 01/20/17 82.5 2.45 2.68
ESRX 170120C00085000 C 01/20/17 85.0 1.92 2.18
ESRX 170120C00087500 C 01/20/17 87.5 1.55 1.77
ESRX 170120C00090000 C 01/20/17 90.0 1.21 1.43
ESRX 170120C00092500 C 01/20/17 92.5 0.91 1.16
ESRX 170120C00095000 C 01/20/17 95.0 0.74 0.92
ESRX 170120C00097500 C 01/20/17 97.5 0.51 0.75
ESRX 170120C00100000 C 01/20/17 100.0 0.47 0.60
ESRX 170120C00105000 C 01/20/17 105.0 0.25 0.39
ESRX 170120C00110000 C 01/20/17 110.0 0.16 0.26
ESRX 170120C00115000 C 01/20/17 115.0 0.01 0.19
ESRX 170120C00120000 C 01/20/17 120.0 0.00 0.14
ESRX 170120C00125000 C 01/20/17 125.0 0.00 0.12
ESRX 170120C00130000 C 01/20/17 130.0 0.00 0.12
ESRX 170120C00135000 C 01/20/17 135.0 0.00 0.12
ESRX 170120C00140000 C 01/20/17 140.0 0.00 0.12
ESRX 170120P00035000 P 01/20/17 35.0 0.66 0.81
ESRX 170120P00037500 P 01/20/17 37.5 0.84 0.98
ESRX 170120P00040000 P 01/20/17 40.0 1.04 1.18
ESRX 170120P00042500 P 01/20/17 42.5 1.29 1.43
ESRX 170120P00045000 P 01/20/17 45.0 1.57 1.74
ESRX 170120P00047500 P 01/20/17 47.5 1.95 2.16
ESRX 170120P00050000 P 01/20/17 50.0 2.37 2.57
ESRX 170120P00055000 P 01/20/17 55.0 3.45 3.75
ESRX 170120P00057500 P 01/20/17 57.5 4.15 4.50
ESRX 170120P00060000 P 01/20/17 60.0 4.95 5.30
ESRX 170120P00062500 P 01/20/17 62.5 5.95 6.30
ESRX 170120P00065000 P 01/20/17 65.0 6.95 7.35
ESRX 170120P00067500 P 01/20/17 67.5 8.20 8.55
ESRX 170120P00070000 P 01/20/17 70.0 9.55 9.90
ESRX 170120P00072500 P 01/20/17 72.5 10.95 11.35
ESRX 170120P00075000 P 01/20/17 75.0 12.55 12.95
ESRX 170120P00077500 P 01/20/17 77.5 14.25 14.65
ESRX 170120P00080000 P 01/20/17 80.0 16.15 16.45
ESRX 170120P00082500 P 01/20/17 82.5 18.05 18.40
ESRX 170120P00085000 P 01/20/17 85.0 19.95 20.45
ESRX 170120P00087500 P 01/20/17 87.5 22.05 22.75
ESRX 170120P00090000 P 01/20/17 90.0 24.20 25.00
ESRX 170120P00092500 P 01/20/17 92.5 26.35 27.00
ESRX 170120P00095000 P 01/20/17 95.0 28.65 29.50
ESRX 170120P00097500 P 01/20/17 97.5 29.60 33.40
ESRX 170120P00100000 P 01/20/17 100.0 31.55 36.20
ESRX 170120P00105000 P 01/20/17 105.0 36.10 40.90
ESRX 170120P00110000 P 01/20/17 110.0 41.20 46.00
ESRX 170120P00115000 P 01/20/17 115.0 46.20 51.00
ESRX 170120P00120000 P 01/20/17 120.0 51.20 56.00
ESRX 170120P00125000 P 01/20/17 125.0 56.20 61.00
ESRX 170120P00130000 P 01/20/17 130.0 61.20 66.00
ESRX 170120P00135000 P 01/20/17 135.0 66.20 71.00
ESRX 170120P00140000 P 01/20/17 140.0 71.20 76.00
ESRX 180119C00035000 C 01/19/18 35.0 31.10 36.00
ESRX 180119C00037500 C 01/19/18 37.5 29.00 34.00
ESRX 180119C00040000 C 01/19/18 40.0 26.95 30.95
ESRX 180119C00042500 C 01/19/18 42.5 24.90 29.00
ESRX 180119C00045000 C 01/19/18 45.0 23.30 26.85
ESRX 180119C00047500 C 01/19/18 47.5 22.65 24.25
ESRX 180119C00050000 C 01/19/18 50.0 20.75 22.20
ESRX 180119C00055000 C 01/19/18 55.0 17.35 18.70
ESRX 180119C00057500 C 01/19/18 57.5 15.70 17.10
ESRX 180119C00060000 C 01/19/18 60.0 13.95 15.70
ESRX 180119C00062500 C 01/19/18 62.5 12.75 13.95
ESRX 180119C00065000 C 01/19/18 65.0 11.40 12.50
ESRX 180119C00067500 C 01/19/18 67.5 10.10 11.25
ESRX 180119C00070000 C 01/19/18 70.0 9.00 10.15
ESRX 180119C00072500 C 01/19/18 72.5 7.95 9.10
ESRX 180119C00075000 C 01/19/18 75.0 7.05 8.30
ESRX 180119C00077500 C 01/19/18 77.5 6.10 7.20
ESRX 180119C00080000 C 01/19/18 80.0 5.35 6.40
ESRX 180119C00082500 C 01/19/18 82.5 4.70 5.65
ESRX 180119C00085000 C 01/19/18 85.0 4.00 5.00
ESRX 180119C00087500 C 01/19/18 87.5 3.50 4.40
ESRX 180119C00090000 C 01/19/18 90.0 3.00 3.85
ESRX 180119C00092500 C 01/19/18 92.5 2.60 3.35
ESRX 180119C00095000 C 01/19/18 95.0 2.23 3.05
ESRX 180119C00097500 C 01/19/18 97.5 1.89 2.54
ESRX 180119C00100000 C 01/19/18 100.0 1.61 2.23
ESRX 180119C00105000 C 01/19/18 105.0 1.08 1.73
ESRX 180119C00110000 C 01/19/18 110.0 0.71 1.34
ESRX 180119C00115000 C 01/19/18 115.0 0.43 1.05
ESRX 180119C00120000 C 01/19/18 120.0 0.23 0.83
ESRX 180119C00125000 C 01/19/18 125.0 0.39 0.67
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.55
ESRX 180119P00035000 P 01/19/18 35.0 1.31 1.80
ESRX 180119P00037500 P 01/19/18 37.5 1.62 2.11
ESRX 180119P00040000 P 01/19/18 40.0 1.99 2.48
ESRX 180119P00042500 P 01/19/18 42.5 2.40 2.90
ESRX 180119P00045000 P 01/19/18 45.0 2.88 3.40
ESRX 180119P00047500 P 01/19/18 47.5 3.40 3.95
ESRX 180119P00050000 P 01/19/18 50.0 4.00 4.60
ESRX 180119P00055000 P 01/19/18 55.0 5.40 6.10
ESRX 180119P00057500 P 01/19/18 57.5 6.25 6.95
ESRX 180119P00060000 P 01/19/18 60.0 7.20 7.95
ESRX 180119P00062500 P 01/19/18 62.5 8.20 9.05
ESRX 180119P00065000 P 01/19/18 65.0 9.35 10.20
ESRX 180119P00067500 P 01/19/18 67.5 10.50 11.55
ESRX 180119P00070000 P 01/19/18 70.0 11.85 12.90
ESRX 180119P00072500 P 01/19/18 72.5 13.25 14.35
ESRX 180119P00075000 P 01/19/18 75.0 14.80 15.90
ESRX 180119P00077500 P 01/19/18 77.5 16.25 17.60
ESRX 180119P00080000 P 01/19/18 80.0 18.10 19.30
ESRX 180119P00082500 P 01/19/18 82.5 19.75 21.05
ESRX 180119P00085000 P 01/19/18 85.0 21.50 22.90
ESRX 180119P00087500 P 01/19/18 87.5 23.55 24.85
ESRX 180119P00090000 P 01/19/18 90.0 25.65 26.80
ESRX 180119P00092500 P 01/19/18 92.5 27.50 28.80
ESRX 180119P00095000 P 01/19/18 95.0 29.65 31.00
ESRX 180119P00097500 P 01/19/18 97.5 31.70 33.10
ESRX 180119P00100000 P 01/19/18 100.0 33.85 35.50
ESRX 180119P00105000 P 01/19/18 105.0 37.70 41.20
ESRX 180119P00110000 P 01/19/18 110.0 41.50 46.00
ESRX 180119P00115000 P 01/19/18 115.0 46.10 50.90
ESRX 180119P00120000 P 01/19/18 120.0 51.20 56.00
ESRX 180119P00125000 P 01/19/18 125.0 56.20 61.00
ESRX 180119P00130000 P 01/19/18 130.0 61.00 65.95

OPRA data is delayed 15 minutes.