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 (2015-03-20)Premium Content

Express Scripts Holding Company (ESRX)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 150501C00065000 C 05/01/15 65.0 20.90 22.85
ESRX 150501C00070000 C 05/01/15 70.0 15.70 18.50
ESRX 150501C00071000 C 05/01/15 71.0 15.00 16.60
ESRX 150501C00072000 C 05/01/15 72.0 13.60 15.95
ESRX 150501C00073000 C 05/01/15 73.0 12.90 15.35
ESRX 150501C00073500 C 05/01/15 73.5 12.40 14.45
ESRX 150501C00074000 C 05/01/15 74.0 11.95 13.80
ESRX 150501C00074500 C 05/01/15 74.5 11.25 13.50
ESRX 150501C00075000 C 05/01/15 75.0 10.80 12.75
ESRX 150501C00075500 C 05/01/15 75.5 10.55 12.25
ESRX 150501C00076000 C 05/01/15 76.0 10.00 11.75
ESRX 150501C00076500 C 05/01/15 76.5 9.55 11.45
ESRX 150501C00077000 C 05/01/15 77.0 9.00 10.70
ESRX 150501C00077500 C 05/01/15 77.5 8.85 10.45
ESRX 150501C00078000 C 05/01/15 78.0 8.25 9.45
ESRX 150501C00078500 C 05/01/15 78.5 8.70 9.05
ESRX 150501C00079000 C 05/01/15 79.0 8.20 8.60
ESRX 150501C00079500 C 05/01/15 79.5 7.70 8.00
ESRX 150501C00080000 C 05/01/15 80.0 7.25 7.60
ESRX 150501C00080500 C 05/01/15 80.5 6.75 7.05
ESRX 150501C00081000 C 05/01/15 81.0 6.20 6.60
ESRX 150501C00081500 C 05/01/15 81.5 5.70 6.20
ESRX 150501C00082000 C 05/01/15 82.0 5.25 5.65
ESRX 150501C00082500 C 05/01/15 82.5 4.80 5.20
ESRX 150501C00083000 C 05/01/15 83.0 4.35 4.90
ESRX 150501C00083500 C 05/01/15 83.5 4.05 4.30
ESRX 150501C00084000 C 05/01/15 84.0 3.60 4.05
ESRX 150501C00084500 C 05/01/15 84.5 3.20 3.55
ESRX 150501C00085000 C 05/01/15 85.0 3.00 3.30
ESRX 150501C00085500 C 05/01/15 85.5 2.63 2.77
ESRX 150501C00086000 C 05/01/15 86.0 2.31 2.44
ESRX 150501C00086500 C 05/01/15 86.5 2.03 2.13
ESRX 150501C00087000 C 05/01/15 87.0 1.76 1.83
ESRX 150501C00087500 C 05/01/15 87.5 1.51 1.58
ESRX 150501C00088000 C 05/01/15 88.0 1.28 1.35
ESRX 150501C00088500 C 05/01/15 88.5 1.08 1.15
ESRX 150501C00089000 C 05/01/15 89.0 0.89 0.97
ESRX 150501C00089500 C 05/01/15 89.5 0.74 0.81
ESRX 150501C00090000 C 05/01/15 90.0 0.61 0.67
ESRX 150501C00090500 C 05/01/15 90.5 0.49 0.56
ESRX 150501C00091000 C 05/01/15 91.0 0.38 0.46
ESRX 150501C00091500 C 05/01/15 91.5 0.32 0.37
ESRX 150501C00092000 C 05/01/15 92.0 0.20 0.31
ESRX 150501C00092500 C 05/01/15 92.5 0.20 0.27
ESRX 150501C00093000 C 05/01/15 93.0 0.16 0.20
ESRX 150501C00093500 C 05/01/15 93.5 0.13 0.17
ESRX 150501C00094000 C 05/01/15 94.0 0.06 0.21
ESRX 150501C00095000 C 05/01/15 95.0 0.00 0.36
ESRX 150501C00096000 C 05/01/15 96.0 0.00 0.50
ESRX 150501C00097000 C 05/01/15 97.0 0.00 0.50
ESRX 150501C00098000 C 05/01/15 98.0 0.00 0.50
ESRX 150501C00100000 C 05/01/15 100.0 0.00 0.50
ESRX 150501C00105000 C 05/01/15 105.0 0.00 0.38
ESRX 150501P00065000 P 05/01/15 65.0 0.00 0.38
ESRX 150501P00070000 P 05/01/15 70.0 0.00 0.35
ESRX 150501P00071000 P 05/01/15 71.0 0.00 0.50
ESRX 150501P00072000 P 05/01/15 72.0 0.00 0.50
ESRX 150501P00073000 P 05/01/15 73.0 0.00 0.10
ESRX 150501P00073500 P 05/01/15 73.5 0.00 0.50
ESRX 150501P00074000 P 05/01/15 74.0 0.00 0.38
ESRX 150501P00074500 P 05/01/15 74.5 0.00 0.38
ESRX 150501P00075000 P 05/01/15 75.0 0.00 0.15
ESRX 150501P00075500 P 05/01/15 75.5 0.00 0.39
ESRX 150501P00076000 P 05/01/15 76.0 0.00 0.39
ESRX 150501P00076500 P 05/01/15 76.5 0.00 0.38
ESRX 150501P00077000 P 05/01/15 77.0 0.00 0.39
ESRX 150501P00077500 P 05/01/15 77.5 0.00 0.38
ESRX 150501P00078000 P 05/01/15 78.0 0.00 0.11
ESRX 150501P00078500 P 05/01/15 78.5 0.03 0.10
ESRX 150501P00079000 P 05/01/15 79.0 0.06 0.14
ESRX 150501P00079500 P 05/01/15 79.5 0.07 0.13
ESRX 150501P00080000 P 05/01/15 80.0 0.09 0.14
ESRX 150501P00080500 P 05/01/15 80.5 0.11 0.16
ESRX 150501P00081000 P 05/01/15 81.0 0.14 0.18
ESRX 150501P00081500 P 05/01/15 81.5 0.16 0.21
ESRX 150501P00082000 P 05/01/15 82.0 0.20 0.26
ESRX 150501P00082500 P 05/01/15 82.5 0.26 0.30
ESRX 150501P00083000 P 05/01/15 83.0 0.33 0.37
ESRX 150501P00083500 P 05/01/15 83.5 0.39 0.44
ESRX 150501P00084000 P 05/01/15 84.0 0.47 0.52
ESRX 150501P00084500 P 05/01/15 84.5 0.57 0.64
ESRX 150501P00085000 P 05/01/15 85.0 0.68 0.75
ESRX 150501P00085500 P 05/01/15 85.5 0.85 0.91
ESRX 150501P00086000 P 05/01/15 86.0 1.01 1.09
ESRX 150501P00086500 P 05/01/15 86.5 1.19 1.28
ESRX 150501P00087000 P 05/01/15 87.0 1.41 1.49
ESRX 150501P00087500 P 05/01/15 87.5 1.67 1.73
ESRX 150501P00088000 P 05/01/15 88.0 1.92 2.02
ESRX 150501P00088500 P 05/01/15 88.5 2.20 2.35
ESRX 150501P00089000 P 05/01/15 89.0 2.55 2.65
ESRX 150501P00089500 P 05/01/15 89.5 2.85 3.25
ESRX 150501P00090000 P 05/01/15 90.0 3.20 3.80
ESRX 150501P00090500 P 05/01/15 90.5 3.65 4.15
ESRX 150501P00091000 P 05/01/15 91.0 3.90 4.65
ESRX 150501P00091500 P 05/01/15 91.5 4.45 4.85
ESRX 150501P00092000 P 05/01/15 92.0 4.90 5.30
ESRX 150501P00092500 P 05/01/15 92.5 5.25 6.00
ESRX 150501P00093000 P 05/01/15 93.0 5.75 7.05
ESRX 150501P00093500 P 05/01/15 93.5 6.25 7.30
ESRX 150501P00094000 P 05/01/15 94.0 6.70 8.05
ESRX 150501P00095000 P 05/01/15 95.0 7.55 8.70
ESRX 150501P00096000 P 05/01/15 96.0 8.55 9.65
ESRX 150501P00097000 P 05/01/15 97.0 9.35 11.05
ESRX 150501P00098000 P 05/01/15 98.0 10.35 12.30
ESRX 150501P00100000 P 05/01/15 100.0 11.10 14.15
ESRX 150501P00105000 P 05/01/15 105.0 15.90 19.45
ESRX 150508C00070000 C 05/08/15 70.0 15.80 19.00
ESRX 150508C00073000 C 05/08/15 73.0 12.10 15.65
ESRX 150508C00074000 C 05/08/15 74.0 12.05 13.80
ESRX 150508C00074500 C 05/08/15 74.5 11.60 13.30
ESRX 150508C00075000 C 05/08/15 75.0 11.10 12.80
ESRX 150508C00076000 C 05/08/15 76.0 10.15 11.80
ESRX 150508C00076500 C 05/08/15 76.5 9.65 11.25
ESRX 150508C00077000 C 05/08/15 77.0 9.15 10.75
ESRX 150508C00077500 C 05/08/15 77.5 8.95 10.30
ESRX 150508C00078000 C 05/08/15 78.0 8.30 9.80
ESRX 150508C00078500 C 05/08/15 78.5 8.75 9.10
ESRX 150508C00079000 C 05/08/15 79.0 8.25 8.70
ESRX 150508C00079500 C 05/08/15 79.5 7.75 8.25
ESRX 150508C00080000 C 05/08/15 80.0 7.25 7.75
ESRX 150508C00080500 C 05/08/15 80.5 6.75 7.30
ESRX 150508C00081000 C 05/08/15 81.0 6.30 6.75
ESRX 150508C00081500 C 05/08/15 81.5 5.80 6.40
ESRX 150508C00082000 C 05/08/15 82.0 5.05 5.90
ESRX 150508C00082500 C 05/08/15 82.5 5.00 5.40
ESRX 150508C00083000 C 05/08/15 83.0 4.75 4.95
ESRX 150508C00083500 C 05/08/15 83.5 4.30 4.55
ESRX 150508C00084000 C 05/08/15 84.0 3.85 4.15
ESRX 150508C00084500 C 05/08/15 84.5 3.45 3.80
ESRX 150508C00085000 C 05/08/15 85.0 3.10 3.45
ESRX 150508C00085500 C 05/08/15 85.5 2.88 3.05
ESRX 150508C00086000 C 05/08/15 86.0 2.59 2.78
ESRX 150508C00086500 C 05/08/15 86.5 2.26 2.40
ESRX 150508C00087000 C 05/08/15 87.0 2.03 2.10
ESRX 150508C00087500 C 05/08/15 87.5 1.78 1.85
ESRX 150508C00088000 C 05/08/15 88.0 1.54 1.61
ESRX 150508C00088500 C 05/08/15 88.5 1.33 1.40
ESRX 150508C00089000 C 05/08/15 89.0 1.15 1.21
ESRX 150508C00089500 C 05/08/15 89.5 0.98 1.04
ESRX 150508C00090000 C 05/08/15 90.0 0.84 0.89
ESRX 150508C00090500 C 05/08/15 90.5 0.71 0.77
ESRX 150508C00091000 C 05/08/15 91.0 0.60 0.67
ESRX 150508C00091500 C 05/08/15 91.5 0.48 0.57
ESRX 150508C00092000 C 05/08/15 92.0 0.42 0.49
ESRX 150508C00092500 C 05/08/15 92.5 0.32 0.42
ESRX 150508C00093000 C 05/08/15 93.0 0.30 0.37
ESRX 150508C00094000 C 05/08/15 94.0 0.21 0.28
ESRX 150508C00095000 C 05/08/15 95.0 0.14 0.20
ESRX 150508C00100000 C 05/08/15 100.0 0.00 0.50
ESRX 150508C00105000 C 05/08/15 105.0 0.00 0.39
ESRX 150508P00070000 P 05/08/15 70.0 0.00 0.35
ESRX 150508P00073000 P 05/08/15 73.0 0.00 0.50
ESRX 150508P00074000 P 05/08/15 74.0 0.00 0.38
ESRX 150508P00074500 P 05/08/15 74.5 0.00 0.38
ESRX 150508P00075000 P 05/08/15 75.0 0.00 0.27
ESRX 150508P00076000 P 05/08/15 76.0 0.00 0.38
ESRX 150508P00076500 P 05/08/15 76.5 0.00 0.50
ESRX 150508P00077000 P 05/08/15 77.0 0.00 0.50
ESRX 150508P00077500 P 05/08/15 77.5 0.02 0.16
ESRX 150508P00078000 P 05/08/15 78.0 0.08 0.26
ESRX 150508P00078500 P 05/08/15 78.5 0.14 0.21
ESRX 150508P00079000 P 05/08/15 79.0 0.13 0.20
ESRX 150508P00079500 P 05/08/15 79.5 0.19 0.31
ESRX 150508P00080000 P 05/08/15 80.0 0.19 0.25
ESRX 150508P00080500 P 05/08/15 80.5 0.22 0.29
ESRX 150508P00081000 P 05/08/15 81.0 0.26 0.33
ESRX 150508P00081500 P 05/08/15 81.5 0.30 0.38
ESRX 150508P00082000 P 05/08/15 82.0 0.36 0.42
ESRX 150508P00082500 P 05/08/15 82.5 0.42 0.48
ESRX 150508P00083000 P 05/08/15 83.0 0.49 0.57
ESRX 150508P00083500 P 05/08/15 83.5 0.58 0.65
ESRX 150508P00084000 P 05/08/15 84.0 0.68 0.74
ESRX 150508P00084500 P 05/08/15 84.5 0.81 0.87
ESRX 150508P00085000 P 05/08/15 85.0 0.93 1.03
ESRX 150508P00085500 P 05/08/15 85.5 1.08 1.18
ESRX 150508P00086000 P 05/08/15 86.0 1.29 1.32
ESRX 150508P00086500 P 05/08/15 86.5 1.48 1.54
ESRX 150508P00087000 P 05/08/15 87.0 1.68 1.76
ESRX 150508P00087500 P 05/08/15 87.5 1.92 2.02
ESRX 150508P00088000 P 05/08/15 88.0 2.18 2.28
ESRX 150508P00088500 P 05/08/15 88.5 2.45 2.58
ESRX 150508P00089000 P 05/08/15 89.0 2.76 2.91
ESRX 150508P00089500 P 05/08/15 89.5 3.05 3.30
ESRX 150508P00090000 P 05/08/15 90.0 3.40 3.60
ESRX 150508P00090500 P 05/08/15 90.5 3.70 4.05
ESRX 150508P00091000 P 05/08/15 91.0 4.15 4.60
ESRX 150508P00091500 P 05/08/15 91.5 4.60 4.90
ESRX 150508P00092000 P 05/08/15 92.0 5.00 5.35
ESRX 150508P00092500 P 05/08/15 92.5 5.40 6.20
ESRX 150508P00093000 P 05/08/15 93.0 5.85 6.60
ESRX 150508P00094000 P 05/08/15 94.0 6.60 7.90
ESRX 150508P00095000 P 05/08/15 95.0 7.45 8.85
ESRX 150508P00100000 P 05/08/15 100.0 12.30 14.05
ESRX 150508P00105000 P 05/08/15 105.0 17.05 19.35
ESRX 150515C00037500 C 05/15/15 37.5 48.20 50.25
ESRX 150515C00040000 C 05/15/15 40.0 45.55 49.15
ESRX 150515C00042500 C 05/15/15 42.5 43.05 46.50
ESRX 150515C00045000 C 05/15/15 45.0 40.60 44.00
ESRX 150515C00047500 C 05/15/15 47.5 38.10 41.55
ESRX 150515C00050000 C 05/15/15 50.0 35.60 39.10
ESRX 150515C00055000 C 05/15/15 55.0 30.60 34.10
ESRX 150515C00057500 C 05/15/15 57.5 28.35 30.35
ESRX 150515C00060000 C 05/15/15 60.0 25.60 29.00
ESRX 150515C00062500 C 05/15/15 62.5 23.45 25.35
ESRX 150515C00065000 C 05/15/15 65.0 20.95 22.85
ESRX 150515C00067500 C 05/15/15 67.5 18.55 20.50
ESRX 150515C00069000 C 05/15/15 69.0 17.00 19.05
ESRX 150515C00070000 C 05/15/15 70.0 16.05 18.05
ESRX 150515C00070500 C 05/15/15 70.5 15.35 17.55
ESRX 150515C00071000 C 05/15/15 71.0 14.85 17.05
ESRX 150515C00071500 C 05/15/15 71.5 14.35 16.55
ESRX 150515C00072000 C 05/15/15 72.0 13.95 15.70
ESRX 150515C00072500 C 05/15/15 72.5 13.50 15.20
ESRX 150515C00073000 C 05/15/15 73.0 12.95 14.70
ESRX 150515C00073500 C 05/15/15 73.5 12.65 14.30
ESRX 150515C00074000 C 05/15/15 74.0 12.15 13.80
ESRX 150515C00074500 C 05/15/15 74.5 11.65 13.25
ESRX 150515C00075000 C 05/15/15 75.0 11.25 12.75
ESRX 150515C00075500 C 05/15/15 75.5 10.70 12.25
ESRX 150515C00076000 C 05/15/15 76.0 10.20 11.80
ESRX 150515C00076500 C 05/15/15 76.5 9.70 11.30
ESRX 150515C00077000 C 05/15/15 77.0 9.25 10.85
ESRX 150515C00077500 C 05/15/15 77.5 9.05 10.15
ESRX 150515C00078000 C 05/15/15 78.0 8.35 9.70
ESRX 150515C00078500 C 05/15/15 78.5 8.75 9.20
ESRX 150515C00079000 C 05/15/15 79.0 8.25 8.75
ESRX 150515C00079500 C 05/15/15 79.5 7.45 8.30
ESRX 150515C00080000 C 05/15/15 80.0 7.05 7.80
ESRX 150515C00080500 C 05/15/15 80.5 6.35 7.30
ESRX 150515C00081000 C 05/15/15 81.0 6.05 6.90
ESRX 150515C00081500 C 05/15/15 81.5 6.00 6.45
ESRX 150515C00082000 C 05/15/15 82.0 5.70 6.05
ESRX 150515C00082500 C 05/15/15 82.5 5.35 5.50
ESRX 150515C00083000 C 05/15/15 83.0 4.90 5.10
ESRX 150515C00083500 C 05/15/15 83.5 4.40 4.70
ESRX 150515C00084000 C 05/15/15 84.0 3.95 4.40
ESRX 150515C00084500 C 05/15/15 84.5 3.75 3.90
ESRX 150515C00085000 C 05/15/15 85.0 3.40 3.55
ESRX 150515C00085500 C 05/15/15 85.5 3.05 3.20
ESRX 150515C00086000 C 05/15/15 86.0 2.76 2.86
ESRX 150515C00086500 C 05/15/15 86.5 2.46 2.54
ESRX 150515C00087000 C 05/15/15 87.0 2.17 2.26
ESRX 150515C00087500 C 05/15/15 87.5 1.92 1.98
ESRX 150515C00088000 C 05/15/15 88.0 1.68 1.75
ESRX 150515C00088500 C 05/15/15 88.5 1.47 1.53
ESRX 150515C00089000 C 05/15/15 89.0 1.28 1.34
ESRX 150515C00089500 C 05/15/15 89.5 1.11 1.16
ESRX 150515C00090000 C 05/15/15 90.0 0.95 1.01
ESRX 150515C00090500 C 05/15/15 90.5 0.81 0.88
ESRX 150515C00091000 C 05/15/15 91.0 0.69 0.76
ESRX 150515C00091500 C 05/15/15 91.5 0.58 0.65
ESRX 150515C00092000 C 05/15/15 92.0 0.50 0.57
ESRX 150515C00092500 C 05/15/15 92.5 0.42 0.49
ESRX 150515C00093000 C 05/15/15 93.0 0.35 0.41
ESRX 150515C00094000 C 05/15/15 94.0 0.24 0.30
ESRX 150515C00095000 C 05/15/15 95.0 0.20 0.21
ESRX 150515C00096000 C 05/15/15 96.0 0.11 0.14
ESRX 150515C00097000 C 05/15/15 97.0 0.07 0.13
ESRX 150515C00097500 C 05/15/15 97.5 0.05 0.13
ESRX 150515C00098000 C 05/15/15 98.0 0.04 0.12
ESRX 150515C00099000 C 05/15/15 99.0 0.02 0.09
ESRX 150515C00100000 C 05/15/15 100.0 0.01 0.09
ESRX 150515C00105000 C 05/15/15 105.0 0.00 0.06
ESRX 150515C00110000 C 05/15/15 110.0 0.00 0.05
ESRX 150515C00115000 C 05/15/15 115.0 0.00 0.05
ESRX 150515C00120000 C 05/15/15 120.0 0.00 0.05
ESRX 150515P00037500 P 05/15/15 37.5 0.00 0.04
ESRX 150515P00040000 P 05/15/15 40.0 0.00 0.05
ESRX 150515P00042500 P 05/15/15 42.5 0.00 0.05
ESRX 150515P00045000 P 05/15/15 45.0 0.00 0.05
ESRX 150515P00047500 P 05/15/15 47.5 0.00 0.05
ESRX 150515P00050000 P 05/15/15 50.0 0.00 0.01
ESRX 150515P00055000 P 05/15/15 55.0 0.00 0.01
ESRX 150515P00057500 P 05/15/15 57.5 0.00 0.05
ESRX 150515P00060000 P 05/15/15 60.0 0.00 0.05
ESRX 150515P00062500 P 05/15/15 62.5 0.00 0.06
ESRX 150515P00065000 P 05/15/15 65.0 0.00 0.07
ESRX 150515P00067500 P 05/15/15 67.5 0.00 0.07
ESRX 150515P00069000 P 05/15/15 69.0 0.00 0.08
ESRX 150515P00070000 P 05/15/15 70.0 0.01 0.09
ESRX 150515P00070500 P 05/15/15 70.5 0.01 0.09
ESRX 150515P00071000 P 05/15/15 71.0 0.02 0.09
ESRX 150515P00071500 P 05/15/15 71.5 0.02 0.10
ESRX 150515P00072000 P 05/15/15 72.0 0.02 0.10
ESRX 150515P00072500 P 05/15/15 72.5 0.07 0.10
ESRX 150515P00073000 P 05/15/15 73.0 0.03 0.11
ESRX 150515P00073500 P 05/15/15 73.5 0.04 0.12
ESRX 150515P00074000 P 05/15/15 74.0 0.05 0.13
ESRX 150515P00074500 P 05/15/15 74.5 0.05 0.14
ESRX 150515P00075000 P 05/15/15 75.0 0.06 0.15
ESRX 150515P00075500 P 05/15/15 75.5 0.07 0.14
ESRX 150515P00076000 P 05/15/15 76.0 0.08 0.16
ESRX 150515P00076500 P 05/15/15 76.5 0.10 0.16
ESRX 150515P00077000 P 05/15/15 77.0 0.11 0.18
ESRX 150515P00077500 P 05/15/15 77.5 0.13 0.18
ESRX 150515P00078000 P 05/15/15 78.0 0.16 0.21
ESRX 150515P00078500 P 05/15/15 78.5 0.18 0.23
ESRX 150515P00079000 P 05/15/15 79.0 0.21 0.25
ESRX 150515P00079500 P 05/15/15 79.5 0.23 0.29
ESRX 150515P00080000 P 05/15/15 80.0 0.27 0.34
ESRX 150515P00080500 P 05/15/15 80.5 0.31 0.36
ESRX 150515P00081000 P 05/15/15 81.0 0.35 0.41
ESRX 150515P00081500 P 05/15/15 81.5 0.40 0.47
ESRX 150515P00082000 P 05/15/15 82.0 0.46 0.52
ESRX 150515P00082500 P 05/15/15 82.5 0.53 0.60
ESRX 150515P00083000 P 05/15/15 83.0 0.62 0.67
ESRX 150515P00083500 P 05/15/15 83.5 0.72 0.77
ESRX 150515P00084000 P 05/15/15 84.0 0.82 0.88
ESRX 150515P00084500 P 05/15/15 84.5 0.94 1.00
ESRX 150515P00085000 P 05/15/15 85.0 1.10 1.13
ESRX 150515P00085500 P 05/15/15 85.5 1.25 1.30
ESRX 150515P00086000 P 05/15/15 86.0 1.41 1.48
ESRX 150515P00086500 P 05/15/15 86.5 1.60 1.67
ESRX 150515P00087000 P 05/15/15 87.0 1.82 1.89
ESRX 150515P00087500 P 05/15/15 87.5 2.05 2.12
ESRX 150515P00088000 P 05/15/15 88.0 2.31 2.39
ESRX 150515P00088500 P 05/15/15 88.5 2.59 2.69
ESRX 150515P00089000 P 05/15/15 89.0 2.90 3.00
ESRX 150515P00089500 P 05/15/15 89.5 3.20 3.35
ESRX 150515P00090000 P 05/15/15 90.0 3.55 3.70
ESRX 150515P00090500 P 05/15/15 90.5 3.90 4.05
ESRX 150515P00091000 P 05/15/15 91.0 4.25 4.45
ESRX 150515P00091500 P 05/15/15 91.5 4.60 5.05
ESRX 150515P00092000 P 05/15/15 92.0 5.00 5.30
ESRX 150515P00092500 P 05/15/15 92.5 5.50 5.80
ESRX 150515P00093000 P 05/15/15 93.0 5.95 6.30
ESRX 150515P00094000 P 05/15/15 94.0 6.85 7.55
ESRX 150515P00095000 P 05/15/15 95.0 7.45 8.90
ESRX 150515P00096000 P 05/15/15 96.0 8.70 9.80
ESRX 150515P00097000 P 05/15/15 97.0 9.40 11.00
ESRX 150515P00097500 P 05/15/15 97.5 9.90 11.65
ESRX 150515P00098000 P 05/15/15 98.0 10.35 12.00
ESRX 150515P00099000 P 05/15/15 99.0 11.35 13.05
ESRX 150515P00100000 P 05/15/15 100.0 12.20 13.95
ESRX 150515P00105000 P 05/15/15 105.0 16.70 19.35
ESRX 150515P00110000 P 05/15/15 110.0 22.10 24.10
ESRX 150515P00115000 P 05/15/15 115.0 27.10 29.10
ESRX 150515P00120000 P 05/15/15 120.0 32.10 34.10
ESRX 150522C00065000 C 05/22/15 65.0 20.90 23.70
ESRX 150522C00070000 C 05/22/15 70.0 15.60 18.10
ESRX 150522C00075000 C 05/22/15 75.0 11.15 12.95
ESRX 150522C00076500 C 05/22/15 76.5 9.40 11.65
ESRX 150522C00077000 C 05/22/15 77.0 9.10 12.15
ESRX 150522C00077500 C 05/22/15 77.5 8.85 10.50
ESRX 150522C00078000 C 05/22/15 78.0 8.60 9.90
ESRX 150522C00078500 C 05/22/15 78.5 8.35 9.55
ESRX 150522C00079000 C 05/22/15 79.0 8.30 8.80
ESRX 150522C00079500 C 05/22/15 79.5 7.75 8.40
ESRX 150522C00080000 C 05/22/15 80.0 6.80 7.90
ESRX 150522C00080500 C 05/22/15 80.5 6.75 7.50
ESRX 150522C00081000 C 05/22/15 81.0 6.20 7.05
ESRX 150522C00081500 C 05/22/15 81.5 5.35 6.65
ESRX 150522C00082000 C 05/22/15 82.0 5.05 6.30
ESRX 150522C00082500 C 05/22/15 82.5 5.30 5.75
ESRX 150522C00083000 C 05/22/15 83.0 4.90 5.35
ESRX 150522C00083500 C 05/22/15 83.5 4.55 4.90
ESRX 150522C00084000 C 05/22/15 84.0 4.05 4.60
ESRX 150522C00084500 C 05/22/15 84.5 3.85 4.25
ESRX 150522C00085000 C 05/22/15 85.0 3.55 3.90
ESRX 150522C00085500 C 05/22/15 85.5 3.20 3.55
ESRX 150522C00086000 C 05/22/15 86.0 2.93 3.10
ESRX 150522C00086500 C 05/22/15 86.5 2.63 2.95
ESRX 150522C00087000 C 05/22/15 87.0 2.39 2.46
ESRX 150522C00087500 C 05/22/15 87.5 2.12 2.21
ESRX 150522C00088000 C 05/22/15 88.0 1.89 1.98
ESRX 150522C00088500 C 05/22/15 88.5 1.66 1.77
ESRX 150522C00089000 C 05/22/15 89.0 1.47 1.59
ESRX 150522C00089500 C 05/22/15 89.5 1.28 1.45
ESRX 150522C00090000 C 05/22/15 90.0 1.11 1.27
ESRX 150522C00090500 C 05/22/15 90.5 0.95 1.16
ESRX 150522C00091000 C 05/22/15 91.0 0.79 1.01
ESRX 150522C00091500 C 05/22/15 91.5 0.61 0.89
ESRX 150522C00092000 C 05/22/15 92.0 0.40 0.82
ESRX 150522C00093000 C 05/22/15 93.0 0.37 0.59
ESRX 150522C00094000 C 05/22/15 94.0 0.09 0.56
ESRX 150522C00095000 C 05/22/15 95.0 0.18 0.41
ESRX 150522C00100000 C 05/22/15 100.0 0.00 0.50
ESRX 150522C00105000 C 05/22/15 105.0 0.00 0.38
ESRX 150522P00065000 P 05/22/15 65.0 0.00 0.50
ESRX 150522P00070000 P 05/22/15 70.0 0.00 0.35
ESRX 150522P00075000 P 05/22/15 75.0 0.01 0.36
ESRX 150522P00076500 P 05/22/15 76.5 0.15 0.21
ESRX 150522P00077000 P 05/22/15 77.0 0.16 0.26
ESRX 150522P00077500 P 05/22/15 77.5 0.17 0.36
ESRX 150522P00078000 P 05/22/15 78.0 0.15 0.40
ESRX 150522P00078500 P 05/22/15 78.5 0.23 0.33
ESRX 150522P00079000 P 05/22/15 79.0 0.28 0.35
ESRX 150522P00079500 P 05/22/15 79.5 0.28 0.54
ESRX 150522P00080000 P 05/22/15 80.0 0.24 0.71
ESRX 150522P00080500 P 05/22/15 80.5 0.39 0.68
ESRX 150522P00081000 P 05/22/15 81.0 0.36 0.83
ESRX 150522P00081500 P 05/22/15 81.5 0.50 0.77
ESRX 150522P00082000 P 05/22/15 82.0 0.53 0.86
ESRX 150522P00082500 P 05/22/15 82.5 0.65 0.76
ESRX 150522P00083000 P 05/22/15 83.0 0.74 1.19
ESRX 150522P00083500 P 05/22/15 83.5 0.84 1.03
ESRX 150522P00084000 P 05/22/15 84.0 0.97 1.27
ESRX 150522P00084500 P 05/22/15 84.5 1.13 1.19
ESRX 150522P00085000 P 05/22/15 85.0 1.26 1.35
ESRX 150522P00085500 P 05/22/15 85.5 1.43 1.51
ESRX 150522P00086000 P 05/22/15 86.0 1.61 1.69
ESRX 150522P00086500 P 05/22/15 86.5 1.75 2.03
ESRX 150522P00087000 P 05/22/15 87.0 1.96 2.14
ESRX 150522P00087500 P 05/22/15 87.5 2.23 2.37
ESRX 150522P00088000 P 05/22/15 88.0 2.45 2.99
ESRX 150522P00088500 P 05/22/15 88.5 2.78 3.60
ESRX 150522P00089000 P 05/22/15 89.0 3.00 3.90
ESRX 150522P00089500 P 05/22/15 89.5 3.30 4.30
ESRX 150522P00090000 P 05/22/15 90.0 3.65 4.80
ESRX 150522P00090500 P 05/22/15 90.5 4.05 5.00
ESRX 150522P00091000 P 05/22/15 91.0 4.35 5.40
ESRX 150522P00091500 P 05/22/15 91.5 4.85 5.75
ESRX 150522P00092000 P 05/22/15 92.0 5.05 6.25
ESRX 150522P00093000 P 05/22/15 93.0 5.75 7.10
ESRX 150522P00094000 P 05/22/15 94.0 6.60 8.00
ESRX 150522P00095000 P 05/22/15 95.0 7.70 9.15
ESRX 150522P00100000 P 05/22/15 100.0 12.10 14.35
ESRX 150522P00105000 P 05/22/15 105.0 16.75 19.35
ESRX 150529C00070000 C 05/29/15 70.0 15.90 18.10
ESRX 150529C00075000 C 05/29/15 75.0 11.00 13.20
ESRX 150529C00076500 C 05/29/15 76.5 9.75 11.65
ESRX 150529C00077000 C 05/29/15 77.0 9.30 11.30
ESRX 150529C00077500 C 05/29/15 77.5 8.85 10.70
ESRX 150529C00078000 C 05/29/15 78.0 8.70 9.80
ESRX 150529C00078500 C 05/29/15 78.5 8.60 9.35
ESRX 150529C00079000 C 05/29/15 79.0 7.80 8.90
ESRX 150529C00079500 C 05/29/15 79.5 7.35 8.45
ESRX 150529C00080000 C 05/29/15 80.0 7.00 8.00
ESRX 150529C00080500 C 05/29/15 80.5 6.50 7.55
ESRX 150529C00081000 C 05/29/15 81.0 6.05 7.10
ESRX 150529C00081500 C 05/29/15 81.5 5.65 6.70
ESRX 150529C00082000 C 05/29/15 82.0 5.20 6.30
ESRX 150529C00082500 C 05/29/15 82.5 5.40 5.85
ESRX 150529C00083000 C 05/29/15 83.0 5.05 5.55
ESRX 150529C00083500 C 05/29/15 83.5 4.20 5.05
ESRX 150529C00084000 C 05/29/15 84.0 3.70 4.80
ESRX 150529C00084500 C 05/29/15 84.5 4.05 4.35
ESRX 150529C00085000 C 05/29/15 85.0 3.65 4.05
ESRX 150529C00085500 C 05/29/15 85.5 3.35 3.75
ESRX 150529C00086000 C 05/29/15 86.0 3.00 3.40
ESRX 150529C00086500 C 05/29/15 86.5 2.74 3.10
ESRX 150529C00087000 C 05/29/15 87.0 2.50 2.77
ESRX 150529C00087500 C 05/29/15 87.5 2.31 2.38
ESRX 150529C00088000 C 05/29/15 88.0 2.03 2.19
ESRX 150529C00088500 C 05/29/15 88.5 1.81 1.93
ESRX 150529C00089000 C 05/29/15 89.0 1.56 1.82
ESRX 150529C00089500 C 05/29/15 89.5 1.41 1.60
ESRX 150529C00090000 C 05/29/15 90.0 1.18 1.47
ESRX 150529C00090500 C 05/29/15 90.5 1.10 1.27
ESRX 150529C00091000 C 05/29/15 91.0 0.89 1.15
ESRX 150529C00091500 C 05/29/15 91.5 0.84 1.00
ESRX 150529C00092000 C 05/29/15 92.0 0.72 0.89
ESRX 150529C00093000 C 05/29/15 93.0 0.55 0.66
ESRX 150529C00094000 C 05/29/15 94.0 0.40 0.49
ESRX 150529C00095000 C 05/29/15 95.0 0.16 0.45
ESRX 150529C00100000 C 05/29/15 100.0 0.00 0.50
ESRX 150529C00105000 C 05/29/15 105.0 0.00 0.13
ESRX 150529P00070000 P 05/29/15 70.0 0.00 0.39
ESRX 150529P00075000 P 05/29/15 75.0 0.03 0.38
ESRX 150529P00076500 P 05/29/15 76.5 0.19 0.39
ESRX 150529P00077000 P 05/29/15 77.0 0.08 0.54
ESRX 150529P00077500 P 05/29/15 77.5 0.11 0.57
ESRX 150529P00078000 P 05/29/15 78.0 0.15 0.61
ESRX 150529P00078500 P 05/29/15 78.5 0.22 0.62
ESRX 150529P00079000 P 05/29/15 79.0 0.28 0.68
ESRX 150529P00079500 P 05/29/15 79.5 0.29 0.53
ESRX 150529P00080000 P 05/29/15 80.0 0.45 0.54
ESRX 150529P00080500 P 05/29/15 80.5 0.41 0.85
ESRX 150529P00081000 P 05/29/15 81.0 0.49 0.93
ESRX 150529P00081500 P 05/29/15 81.5 0.57 0.89
ESRX 150529P00082000 P 05/29/15 82.0 0.69 0.85
ESRX 150529P00082500 P 05/29/15 82.5 0.78 0.92
ESRX 150529P00083000 P 05/29/15 83.0 0.88 1.03
ESRX 150529P00083500 P 05/29/15 83.5 1.00 1.11
ESRX 150529P00084000 P 05/29/15 84.0 1.12 1.23
ESRX 150529P00084500 P 05/29/15 84.5 1.28 1.36
ESRX 150529P00085000 P 05/29/15 85.0 1.40 1.55
ESRX 150529P00085500 P 05/29/15 85.5 1.60 1.68
ESRX 150529P00086000 P 05/29/15 86.0 1.78 1.91
ESRX 150529P00086500 P 05/29/15 86.5 1.97 2.10
ESRX 150529P00087000 P 05/29/15 87.0 2.17 2.32
ESRX 150529P00087500 P 05/29/15 87.5 2.36 2.58
ESRX 150529P00088000 P 05/29/15 88.0 2.64 2.85
ESRX 150529P00088500 P 05/29/15 88.5 2.87 3.70
ESRX 150529P00089000 P 05/29/15 89.0 3.15 4.10
ESRX 150529P00089500 P 05/29/15 89.5 3.50 4.45
ESRX 150529P00090000 P 05/29/15 90.0 3.85 4.80
ESRX 150529P00090500 P 05/29/15 90.5 4.15 5.15
ESRX 150529P00091000 P 05/29/15 91.0 4.55 5.50
ESRX 150529P00091500 P 05/29/15 91.5 4.90 6.05
ESRX 150529P00092000 P 05/29/15 92.0 5.15 6.30
ESRX 150529P00093000 P 05/29/15 93.0 6.05 7.15
ESRX 150529P00094000 P 05/29/15 94.0 6.90 8.00
ESRX 150529P00095000 P 05/29/15 95.0 7.80 8.40
ESRX 150529P00100000 P 05/29/15 100.0 12.05 14.40
ESRX 150529P00105000 P 05/29/15 105.0 16.70 19.45
ESRX 150605C00076500 C 06/05/15 76.5 9.95 11.65
ESRX 150605C00077000 C 06/05/15 77.0 9.15 11.30
ESRX 150605C00077500 C 06/05/15 77.5 8.75 10.80
ESRX 150605C00078000 C 06/05/15 78.0 8.90 10.00
ESRX 150605C00078500 C 06/05/15 78.5 8.45 9.50
ESRX 150605C00079000 C 06/05/15 79.0 8.00 9.00
ESRX 150605C00079500 C 06/05/15 79.5 7.55 8.55
ESRX 150605C00080000 C 06/05/15 80.0 7.10 8.10
ESRX 150605C00080500 C 06/05/15 80.5 6.70 7.75
ESRX 150605C00081000 C 06/05/15 81.0 6.25 7.25
ESRX 150605C00081500 C 06/05/15 81.5 5.85 6.85
ESRX 150605C00082000 C 06/05/15 82.0 5.45 6.45
ESRX 150605C00082500 C 06/05/15 82.5 5.55 6.10
ESRX 150605C00083000 C 06/05/15 83.0 4.70 5.60
ESRX 150605C00083500 C 06/05/15 83.5 4.30 5.25
ESRX 150605C00084000 C 06/05/15 84.0 4.40 4.85
ESRX 150605C00084500 C 06/05/15 84.5 4.20 4.60
ESRX 150605C00085000 C 06/05/15 85.0 3.70 4.25
ESRX 150605C00085500 C 06/05/15 85.5 3.50 3.90
ESRX 150605C00086000 C 06/05/15 86.0 3.20 3.60
ESRX 150605C00086500 C 06/05/15 86.5 2.96 3.30
ESRX 150605C00087000 C 06/05/15 87.0 2.71 2.93
ESRX 150605C00087500 C 06/05/15 87.5 2.45 2.69
ESRX 150605C00088000 C 06/05/15 88.0 2.25 2.36
ESRX 150605C00088500 C 06/05/15 88.5 2.01 2.13
ESRX 150605C00089000 C 06/05/15 89.0 1.79 1.90
ESRX 150605C00089500 C 06/05/15 89.5 1.52 1.81
ESRX 150605C00090000 C 06/05/15 90.0 1.37 1.64
ESRX 150605C00090500 C 06/05/15 90.5 1.23 1.43
ESRX 150605C00091000 C 06/05/15 91.0 1.11 1.23
ESRX 150605C00091500 C 06/05/15 91.5 0.96 1.11
ESRX 150605C00092000 C 06/05/15 92.0 0.76 1.03
ESRX 150605C00092500 C 06/05/15 92.5 0.68 0.91
ESRX 150605C00093000 C 06/05/15 93.0 0.65 0.75
ESRX 150605C00093500 C 06/05/15 93.5 0.56 0.66
ESRX 150605C00094000 C 06/05/15 94.0 0.24 0.63
ESRX 150605P00076500 P 06/05/15 76.5 0.21 0.54
ESRX 150605P00077000 P 06/05/15 77.0 0.14 0.61
ESRX 150605P00077500 P 06/05/15 77.5 0.18 0.64
ESRX 150605P00078000 P 06/05/15 78.0 0.22 0.68
ESRX 150605P00078500 P 06/05/15 78.5 0.27 0.73
ESRX 150605P00079000 P 06/05/15 79.0 0.32 0.78
ESRX 150605P00079500 P 06/05/15 79.5 0.38 0.82
ESRX 150605P00080000 P 06/05/15 80.0 0.44 0.89
ESRX 150605P00080500 P 06/05/15 80.5 0.52 0.95
ESRX 150605P00081000 P 06/05/15 81.0 0.60 1.03
ESRX 150605P00081500 P 06/05/15 81.5 0.69 1.12
ESRX 150605P00082000 P 06/05/15 82.0 0.81 0.93
ESRX 150605P00082500 P 06/05/15 82.5 0.91 1.04
ESRX 150605P00083000 P 06/05/15 83.0 1.01 1.15
ESRX 150605P00083500 P 06/05/15 83.5 1.14 1.27
ESRX 150605P00084000 P 06/05/15 84.0 1.28 1.37
ESRX 150605P00084500 P 06/05/15 84.5 1.40 1.52
ESRX 150605P00085000 P 06/05/15 85.0 1.58 1.69
ESRX 150605P00085500 P 06/05/15 85.5 1.75 1.88
ESRX 150605P00086000 P 06/05/15 86.0 1.96 2.05
ESRX 150605P00086500 P 06/05/15 86.5 2.13 2.29
ESRX 150605P00087000 P 06/05/15 87.0 2.32 2.51
ESRX 150605P00087500 P 06/05/15 87.5 2.57 2.75
ESRX 150605P00088000 P 06/05/15 88.0 2.81 3.05
ESRX 150605P00088500 P 06/05/15 88.5 3.05 3.70
ESRX 150605P00089000 P 06/05/15 89.0 3.35 4.30
ESRX 150605P00089500 P 06/05/15 89.5 3.65 4.60
ESRX 150605P00090000 P 06/05/15 90.0 4.00 4.45
ESRX 150605P00090500 P 06/05/15 90.5 4.30 5.25
ESRX 150605P00091000 P 06/05/15 91.0 4.70 5.60
ESRX 150605P00091500 P 06/05/15 91.5 5.00 6.05
ESRX 150605P00092000 P 06/05/15 92.0 5.35 6.45
ESRX 150605P00092500 P 06/05/15 92.5 5.80 6.50
ESRX 150605P00093000 P 06/05/15 93.0 6.10 7.40
ESRX 150605P00093500 P 06/05/15 93.5 6.55 7.70
ESRX 150605P00094000 P 06/05/15 94.0 6.95 8.15
ESRX 150619C00045000 C 06/19/15 45.0 40.95 44.00
ESRX 150619C00047500 C 06/19/15 47.5 38.40 41.30
ESRX 150619C00050000 C 06/19/15 50.0 35.90 39.00
ESRX 150619C00055000 C 06/19/15 55.0 30.65 33.95
ESRX 150619C00060000 C 06/19/15 60.0 25.95 28.30
ESRX 150619C00065000 C 06/19/15 65.0 21.00 24.10
ESRX 150619C00070000 C 06/19/15 70.0 16.00 18.80
ESRX 150619C00075000 C 06/19/15 75.0 11.55 13.10
ESRX 150619C00077500 C 06/19/15 77.5 10.25 10.65
ESRX 150619C00080000 C 06/19/15 80.0 8.00 8.35
ESRX 150619C00082500 C 06/19/15 82.5 5.95 6.35
ESRX 150619C00085000 C 06/19/15 85.0 4.35 4.45
ESRX 150619C00087500 C 06/19/15 87.5 2.88 2.99
ESRX 150619C00090000 C 06/19/15 90.0 1.78 1.87
ESRX 150619C00092500 C 06/19/15 92.5 1.02 1.09
ESRX 150619C00095000 C 06/19/15 95.0 0.55 0.62
ESRX 150619C00097500 C 06/19/15 97.5 0.29 0.34
ESRX 150619C00100000 C 06/19/15 100.0 0.15 0.20
ESRX 150619C00105000 C 06/19/15 105.0 0.04 0.12
ESRX 150619C00110000 C 06/19/15 110.0 0.01 0.08
ESRX 150619C00115000 C 06/19/15 115.0 0.00 0.06
ESRX 150619C00120000 C 06/19/15 120.0 0.00 0.05
ESRX 150619C00125000 C 06/19/15 125.0 0.00 0.05
ESRX 150619P00045000 P 06/19/15 45.0 0.00 0.05
ESRX 150619P00047500 P 06/19/15 47.5 0.00 0.05
ESRX 150619P00050000 P 06/19/15 50.0 0.00 0.06
ESRX 150619P00055000 P 06/19/15 55.0 0.01 0.07
ESRX 150619P00060000 P 06/19/15 60.0 0.02 0.09
ESRX 150619P00065000 P 06/19/15 65.0 0.07 0.13
ESRX 150619P00070000 P 06/19/15 70.0 0.13 0.16
ESRX 150619P00075000 P 06/19/15 75.0 0.31 0.35
ESRX 150619P00077500 P 06/19/15 77.5 0.48 0.53
ESRX 150619P00080000 P 06/19/15 80.0 0.77 0.83
ESRX 150619P00082500 P 06/19/15 82.5 1.23 1.30
ESRX 150619P00085000 P 06/19/15 85.0 1.94 2.00
ESRX 150619P00087500 P 06/19/15 87.5 2.96 3.10
ESRX 150619P00090000 P 06/19/15 90.0 4.35 4.50
ESRX 150619P00092500 P 06/19/15 92.5 6.10 6.25
ESRX 150619P00095000 P 06/19/15 95.0 8.05 8.30
ESRX 150619P00097500 P 06/19/15 97.5 10.00 11.70
ESRX 150619P00100000 P 06/19/15 100.0 12.25 14.25
ESRX 150619P00105000 P 06/19/15 105.0 17.10 19.45
ESRX 150619P00110000 P 06/19/15 110.0 22.20 24.45
ESRX 150619P00115000 P 06/19/15 115.0 27.20 29.20
ESRX 150619P00120000 P 06/19/15 120.0 32.10 34.30
ESRX 150619P00125000 P 06/19/15 125.0 37.10 39.20
ESRX 150717C00082500 C 07/17/15 82.5 6.40 6.80
ESRX 150717C00085000 C 07/17/15 85.0 4.80 4.95
ESRX 150717C00087500 C 07/17/15 87.5 3.35 3.50
ESRX 150717C00090000 C 07/17/15 90.0 2.25 2.33
ESRX 150717C00092500 C 07/17/15 92.5 1.41 1.49
ESRX 150717P00082500 P 07/17/15 82.5 1.62 1.69
ESRX 150717P00085000 P 07/17/15 85.0 2.39 2.48
ESRX 150717P00087500 P 07/17/15 87.5 3.40 3.55
ESRX 150717P00090000 P 07/17/15 90.0 4.75 4.95
ESRX 150717P00092500 P 07/17/15 92.5 6.45 6.60
ESRX 150821C00050000 C 08/21/15 50.0 35.60 39.25
ESRX 150821C00055000 C 08/21/15 55.0 30.80 34.20
ESRX 150821C00060000 C 08/21/15 60.0 25.85 29.25
ESRX 150821C00065000 C 08/21/15 65.0 20.45 24.40
ESRX 150821C00070000 C 08/21/15 70.0 16.75 18.30
ESRX 150821C00072500 C 08/21/15 72.5 14.40 16.00
ESRX 150821C00075000 C 08/21/15 75.0 13.20 13.65
ESRX 150821C00077500 C 08/21/15 77.5 11.05 11.50
ESRX 150821C00080000 C 08/21/15 80.0 9.05 9.40
ESRX 150821C00082500 C 08/21/15 82.5 7.30 7.50
ESRX 150821C00085000 C 08/21/15 85.0 5.70 5.85
ESRX 150821C00087500 C 08/21/15 87.5 4.25 4.40
ESRX 150821C00090000 C 08/21/15 90.0 3.15 3.30
ESRX 150821C00092500 C 08/21/15 92.5 2.22 2.34
ESRX 150821C00095000 C 08/21/15 95.0 1.51 1.62
ESRX 150821C00097500 C 08/21/15 97.5 1.01 1.10
ESRX 150821C00100000 C 08/21/15 100.0 0.67 0.74
ESRX 150821C00105000 C 08/21/15 105.0 0.25 0.33
ESRX 150821P00050000 P 08/21/15 50.0 0.04 0.12
ESRX 150821P00055000 P 08/21/15 55.0 0.09 0.17
ESRX 150821P00060000 P 08/21/15 60.0 0.16 0.25
ESRX 150821P00065000 P 08/21/15 65.0 0.27 0.38
ESRX 150821P00070000 P 08/21/15 70.0 0.50 0.61
ESRX 150821P00072500 P 08/21/15 72.5 0.66 0.78
ESRX 150821P00075000 P 08/21/15 75.0 0.91 1.02
ESRX 150821P00077500 P 08/21/15 77.5 1.25 1.36
ESRX 150821P00080000 P 08/21/15 80.0 1.73 1.83
ESRX 150821P00082500 P 08/21/15 82.5 2.37 2.49
ESRX 150821P00085000 P 08/21/15 85.0 3.20 3.35
ESRX 150821P00087500 P 08/21/15 87.5 4.30 4.45
ESRX 150821P00090000 P 08/21/15 90.0 5.60 5.80
ESRX 150821P00092500 P 08/21/15 92.5 7.20 7.35
ESRX 150821P00095000 P 08/21/15 95.0 9.00 9.15
ESRX 150821P00097500 P 08/21/15 97.5 10.85 11.30
ESRX 150821P00100000 P 08/21/15 100.0 13.00 13.45
ESRX 150821P00105000 P 08/21/15 105.0 16.20 19.55
ESRX 151120C00042500 C 11/20/15 42.5 43.05 46.60
ESRX 151120C00045000 C 11/20/15 45.0 40.55 43.20
ESRX 151120C00047500 C 11/20/15 47.5 37.95 40.75
ESRX 151120C00050000 C 11/20/15 50.0 35.50 38.25
ESRX 151120C00055000 C 11/20/15 55.0 31.00 33.50
ESRX 151120C00060000 C 11/20/15 60.0 26.70 28.55
ESRX 151120C00065000 C 11/20/15 65.0 22.00 23.90
ESRX 151120C00070000 C 11/20/15 70.0 18.50 19.10
ESRX 151120C00075000 C 11/20/15 75.0 14.25 14.85
ESRX 151120C00077500 C 11/20/15 77.5 12.25 12.80
ESRX 151120C00080000 C 11/20/15 80.0 10.45 10.95
ESRX 151120C00082500 C 11/20/15 82.5 8.80 9.05
ESRX 151120C00085000 C 11/20/15 85.0 7.25 7.50
ESRX 151120C00087500 C 11/20/15 87.5 5.90 6.10
ESRX 151120C00090000 C 11/20/15 90.0 4.70 4.90
ESRX 151120C00092500 C 11/20/15 92.5 3.70 3.90
ESRX 151120C00095000 C 11/20/15 95.0 2.89 3.05
ESRX 151120C00097500 C 11/20/15 97.5 2.21 2.33
ESRX 151120C00100000 C 11/20/15 100.0 1.66 1.74
ESRX 151120C00105000 C 11/20/15 105.0 0.92 1.01
ESRX 151120C00110000 C 11/20/15 110.0 0.48 0.56
ESRX 151120C00115000 C 11/20/15 115.0 0.24 0.32
ESRX 151120C00120000 C 11/20/15 120.0 0.11 0.19
ESRX 151120C00125000 C 11/20/15 125.0 0.07 0.13
ESRX 151120P00042500 P 11/20/15 42.5 0.07 0.17
ESRX 151120P00045000 P 11/20/15 45.0 0.11 0.20
ESRX 151120P00047500 P 11/20/15 47.5 0.15 0.23
ESRX 151120P00050000 P 11/20/15 50.0 0.19 0.28
ESRX 151120P00055000 P 11/20/15 55.0 0.29 0.41
ESRX 151120P00060000 P 11/20/15 60.0 0.44 0.58
ESRX 151120P00065000 P 11/20/15 65.0 0.72 0.85
ESRX 151120P00070000 P 11/20/15 70.0 1.16 1.29
ESRX 151120P00075000 P 11/20/15 75.0 1.88 1.98
ESRX 151120P00077500 P 11/20/15 77.5 2.37 2.48
ESRX 151120P00080000 P 11/20/15 80.0 2.98 3.15
ESRX 151120P00082500 P 11/20/15 82.5 3.75 3.90
ESRX 151120P00085000 P 11/20/15 85.0 4.70 4.85
ESRX 151120P00087500 P 11/20/15 87.5 5.80 5.95
ESRX 151120P00090000 P 11/20/15 90.0 7.10 7.30
ESRX 151120P00092500 P 11/20/15 92.5 8.55 8.75
ESRX 151120P00095000 P 11/20/15 95.0 10.20 10.40
ESRX 151120P00097500 P 11/20/15 97.5 12.05 12.25
ESRX 151120P00100000 P 11/20/15 100.0 13.75 14.40
ESRX 151120P00105000 P 11/20/15 105.0 18.05 18.65
ESRX 151120P00110000 P 11/20/15 110.0 21.55 24.50
ESRX 151120P00115000 P 11/20/15 115.0 26.20 29.35
ESRX 151120P00120000 P 11/20/15 120.0 31.10 34.25
ESRX 151120P00125000 P 11/20/15 125.0 36.10 39.15
ESRX 160115C00035000 C 01/15/16 35.0 50.90 53.25
ESRX 160115C00037500 C 01/15/16 37.5 48.45 50.85
ESRX 160115C00040000 C 01/15/16 40.0 47.00 48.40
ESRX 160115C00042500 C 01/15/16 42.5 43.55 45.85
ESRX 160115C00045000 C 01/15/16 45.0 41.10 43.35
ESRX 160115C00047500 C 01/15/16 47.5 38.65 41.00
ESRX 160115C00050000 C 01/15/16 50.0 36.25 38.55
ESRX 160115C00055000 C 01/15/16 55.0 31.45 33.60
ESRX 160115C00057500 C 01/15/16 57.5 29.25 32.05
ESRX 160115C00060000 C 01/15/16 60.0 27.00 28.90
ESRX 160115C00062500 C 01/15/16 62.5 24.55 26.55
ESRX 160115C00065000 C 01/15/16 65.0 22.35 24.25
ESRX 160115C00067500 C 01/15/16 67.5 20.30 21.95
ESRX 160115C00070000 C 01/15/16 70.0 18.95 19.60
ESRX 160115C00072500 C 01/15/16 72.5 16.85 17.50
ESRX 160115C00075000 C 01/15/16 75.0 14.80 15.45
ESRX 160115C00077500 C 01/15/16 77.5 12.90 13.50
ESRX 160115C00080000 C 01/15/16 80.0 11.10 11.65
ESRX 160115C00082500 C 01/15/16 82.5 9.60 9.80
ESRX 160115C00085000 C 01/15/16 85.0 8.05 8.25
ESRX 160115C00087500 C 01/15/16 87.5 6.75 6.90
ESRX 160115C00090000 C 01/15/16 90.0 5.50 5.65
ESRX 160115C00092500 C 01/15/16 92.5 4.45 4.65
ESRX 160115C00095000 C 01/15/16 95.0 3.55 3.75
ESRX 160115C00097500 C 01/15/16 97.5 2.84 2.94
ESRX 160115C00100000 C 01/15/16 100.0 2.24 2.36
ESRX 160115C00105000 C 01/15/16 105.0 1.35 1.43
ESRX 160115C00110000 C 01/15/16 110.0 0.79 0.87
ESRX 160115C00115000 C 01/15/16 115.0 0.45 0.53
ESRX 160115C00120000 C 01/15/16 120.0 0.25 0.30
ESRX 160115C00125000 C 01/15/16 125.0 0.11 0.20
ESRX 160115P00035000 P 01/15/16 35.0 0.05 0.13
ESRX 160115P00037500 P 01/15/16 37.5 0.07 0.16
ESRX 160115P00040000 P 01/15/16 40.0 0.10 0.19
ESRX 160115P00042500 P 01/15/16 42.5 0.15 0.23
ESRX 160115P00045000 P 01/15/16 45.0 0.20 0.28
ESRX 160115P00047500 P 01/15/16 47.5 0.27 0.33
ESRX 160115P00050000 P 01/15/16 50.0 0.33 0.40
ESRX 160115P00055000 P 01/15/16 55.0 0.49 0.56
ESRX 160115P00057500 P 01/15/16 57.5 0.59 0.67
ESRX 160115P00060000 P 01/15/16 60.0 0.67 0.79
ESRX 160115P00062500 P 01/15/16 62.5 0.85 0.95
ESRX 160115P00065000 P 01/15/16 65.0 1.08 1.14
ESRX 160115P00067500 P 01/15/16 67.5 1.27 1.38
ESRX 160115P00070000 P 01/15/16 70.0 1.57 1.67
ESRX 160115P00072500 P 01/15/16 72.5 1.93 2.03
ESRX 160115P00075000 P 01/15/16 75.0 2.36 2.48
ESRX 160115P00077500 P 01/15/16 77.5 2.94 3.05
ESRX 160115P00080000 P 01/15/16 80.0 3.60 3.70
ESRX 160115P00082500 P 01/15/16 82.5 4.40 4.55
ESRX 160115P00085000 P 01/15/16 85.0 5.35 5.50
ESRX 160115P00087500 P 01/15/16 87.5 6.50 6.65
ESRX 160115P00090000 P 01/15/16 90.0 7.75 7.95
ESRX 160115P00092500 P 01/15/16 92.5 9.20 9.40
ESRX 160115P00095000 P 01/15/16 95.0 10.80 11.00
ESRX 160115P00097500 P 01/15/16 97.5 12.55 12.75
ESRX 160115P00100000 P 01/15/16 100.0 14.45 14.65
ESRX 160115P00105000 P 01/15/16 105.0 18.40 18.95
ESRX 160115P00110000 P 01/15/16 110.0 22.75 24.60
ESRX 160115P00115000 P 01/15/16 115.0 27.45 29.35
ESRX 160115P00120000 P 01/15/16 120.0 31.15 34.15
ESRX 160115P00125000 P 01/15/16 125.0 36.10 39.25
ESRX 170120C00037500 C 01/20/17 37.5 48.60 53.45
ESRX 170120C00040000 C 01/20/17 40.0 46.25 50.85
ESRX 170120C00042500 C 01/20/17 42.5 43.90 48.50
ESRX 170120C00045000 C 01/20/17 45.0 41.65 46.40
ESRX 170120C00047500 C 01/20/17 47.5 39.25 44.00
ESRX 170120C00050000 C 01/20/17 50.0 36.95 41.30
ESRX 170120C00055000 C 01/20/17 55.0 32.50 36.85
ESRX 170120C00060000 C 01/20/17 60.0 28.10 32.30
ESRX 170120C00062500 C 01/20/17 62.5 27.10 29.20
ESRX 170120C00065000 C 01/20/17 65.0 25.05 27.20
ESRX 170120C00067500 C 01/20/17 67.5 23.05 25.25
ESRX 170120C00070000 C 01/20/17 70.0 21.25 23.35
ESRX 170120C00072500 C 01/20/17 72.5 19.35 21.50
ESRX 170120C00075000 C 01/20/17 75.0 17.65 19.70
ESRX 170120C00077500 C 01/20/17 77.5 15.95 18.05
ESRX 170120C00080000 C 01/20/17 80.0 14.35 16.50
ESRX 170120C00082500 C 01/20/17 82.5 12.90 14.95
ESRX 170120C00085000 C 01/20/17 85.0 11.50 13.55
ESRX 170120C00087500 C 01/20/17 87.5 11.00 12.25
ESRX 170120C00090000 C 01/20/17 90.0 9.00 10.60
ESRX 170120C00092500 C 01/20/17 92.5 8.00 9.80
ESRX 170120C00095000 C 01/20/17 95.0 6.90 8.85
ESRX 170120C00097500 C 01/20/17 97.5 6.00 7.90
ESRX 170120C00100000 C 01/20/17 100.0 5.50 7.05
ESRX 170120C00105000 C 01/20/17 105.0 3.75 5.55
ESRX 170120C00110000 C 01/20/17 110.0 2.75 4.25
ESRX 170120C00115000 C 01/20/17 115.0 1.84 3.35
ESRX 170120C00120000 C 01/20/17 120.0 1.28 2.41
ESRX 170120C00125000 C 01/20/17 125.0 0.83 1.91
ESRX 170120C00130000 C 01/20/17 130.0 0.55 1.53
ESRX 170120P00037500 P 01/20/17 37.5 0.18 0.77
ESRX 170120P00040000 P 01/20/17 40.0 0.24 0.91
ESRX 170120P00042500 P 01/20/17 42.5 0.32 1.07
ESRX 170120P00045000 P 01/20/17 45.0 0.42 1.19
ESRX 170120P00047500 P 01/20/17 47.5 0.55 1.41
ESRX 170120P00050000 P 01/20/17 50.0 0.00 1.59
ESRX 170120P00055000 P 01/20/17 55.0 1.12 2.08
ESRX 170120P00060000 P 01/20/17 60.0 1.67 2.73
ESRX 170120P00062500 P 01/20/17 62.5 2.04 3.10
ESRX 170120P00065000 P 01/20/17 65.0 2.46 3.60
ESRX 170120P00067500 P 01/20/17 67.5 2.94 4.15
ESRX 170120P00070000 P 01/20/17 70.0 3.50 4.70
ESRX 170120P00072500 P 01/20/17 72.5 4.15 5.35
ESRX 170120P00075000 P 01/20/17 75.0 4.85 6.10
ESRX 170120P00077500 P 01/20/17 77.5 5.60 6.95
ESRX 170120P00080000 P 01/20/17 80.0 6.50 7.85
ESRX 170120P00082500 P 01/20/17 82.5 7.45 8.90
ESRX 170120P00085000 P 01/20/17 85.0 8.55 9.95
ESRX 170120P00087500 P 01/20/17 87.5 9.70 11.15
ESRX 170120P00090000 P 01/20/17 90.0 10.85 12.45
ESRX 170120P00092500 P 01/20/17 92.5 12.20 13.85
ESRX 170120P00095000 P 01/20/17 95.0 13.80 15.35
ESRX 170120P00097500 P 01/20/17 97.5 15.35 16.90
ESRX 170120P00100000 P 01/20/17 100.0 17.00 18.60
ESRX 170120P00105000 P 01/20/17 105.0 20.65 22.15
ESRX 170120P00110000 P 01/20/17 110.0 24.65 25.95
ESRX 170120P00115000 P 01/20/17 115.0 28.45 30.05
ESRX 170120P00120000 P 01/20/17 120.0 32.95 34.35
ESRX 170120P00125000 P 01/20/17 125.0 36.70 40.45
ESRX 170120P00130000 P 01/20/17 130.0 40.65 45.15

OPRA data is delayed 15 minutes.