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 (2017-06-16)Premium Content

Express Scripts Holding Company (ESRX)
As of Jul 20 2017 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ESRX 170721C00042500 C 07/21/17 42.5 18.25 21.85
ESRX 170721C00045000 C 07/21/17 45.0 15.60 19.25
ESRX 170721C00047500 C 07/21/17 47.5 13.25 16.85
ESRX 170721C00050000 C 07/21/17 50.0 10.65 14.25
ESRX 170721C00052000 C 07/21/17 52.0 8.70 12.45
ESRX 170721C00052500 C 07/21/17 52.5 8.30 11.60
ESRX 170721C00053000 C 07/21/17 53.0 7.75 11.15
ESRX 170721C00053500 C 07/21/17 53.5 8.40 10.90
ESRX 170721C00054000 C 07/21/17 54.0 6.80 10.25
ESRX 170721C00054500 C 07/21/17 54.5 7.00 9.85
ESRX 170721C00055000 C 07/21/17 55.0 5.85 9.45
ESRX 170721C00055500 C 07/21/17 55.5 5.15 8.60
ESRX 170721C00056000 C 07/21/17 56.0 5.45 8.10
ESRX 170721C00056500 C 07/21/17 56.5 5.05 7.35
ESRX 170721C00057000 C 07/21/17 57.0 5.15 6.90
ESRX 170721C00057500 C 07/21/17 57.5 4.75 5.45
ESRX 170721C00058000 C 07/21/17 58.0 4.45 5.90
ESRX 170721C00058500 C 07/21/17 58.5 3.60 4.95
ESRX 170721C00059000 C 07/21/17 59.0 3.35 4.20
ESRX 170721C00059500 C 07/21/17 59.5 2.65 3.85
ESRX 170721C00060000 C 07/21/17 60.0 2.44 2.68
ESRX 170721C00060500 C 07/21/17 60.5 1.77 2.78
ESRX 170721C00061000 C 07/21/17 61.0 1.36 1.84
ESRX 170721C00061500 C 07/21/17 61.5 1.03 1.38
ESRX 170721C00062000 C 07/21/17 62.0 0.65 0.77
ESRX 170721C00062500 C 07/21/17 62.5 0.34 0.43
ESRX 170721C00063000 C 07/21/17 63.0 0.14 0.19
ESRX 170721C00063500 C 07/21/17 63.5 0.04 0.10
ESRX 170721C00064000 C 07/21/17 64.0 0.00 0.40
ESRX 170721C00064500 C 07/21/17 64.5 0.00 0.34
ESRX 170721C00065000 C 07/21/17 65.0 0.02 0.10
ESRX 170721C00065500 C 07/21/17 65.5 0.00 0.38
ESRX 170721C00066000 C 07/21/17 66.0 0.00 0.37
ESRX 170721C00066500 C 07/21/17 66.5 0.00 0.23
ESRX 170721C00067000 C 07/21/17 67.0 0.00 0.35
ESRX 170721C00067500 C 07/21/17 67.5 0.00 0.02
ESRX 170721C00068000 C 07/21/17 68.0 0.00 0.37
ESRX 170721C00068500 C 07/21/17 68.5 0.00 0.38
ESRX 170721C00069000 C 07/21/17 69.0 0.00 0.38
ESRX 170721C00069500 C 07/21/17 69.5 0.00 0.36
ESRX 170721C00070000 C 07/21/17 70.0 0.00 0.25
ESRX 170721C00070500 C 07/21/17 70.5 0.00 0.37
ESRX 170721C00071000 C 07/21/17 71.0 0.00 0.39
ESRX 170721C00072000 C 07/21/17 72.0 0.00 0.35
ESRX 170721C00072500 C 07/21/17 72.5 0.00 0.38
ESRX 170721C00073000 C 07/21/17 73.0 0.00 0.31
ESRX 170721C00074000 C 07/21/17 74.0 0.00 0.33
ESRX 170721C00075000 C 07/21/17 75.0 0.00 0.41
ESRX 170721C00080000 C 07/21/17 80.0 0.00 0.37
ESRX 170721P00042500 P 07/21/17 42.5 0.00 0.54
ESRX 170721P00045000 P 07/21/17 45.0 0.00 0.58
ESRX 170721P00047500 P 07/21/17 47.5 0.00 0.68
ESRX 170721P00050000 P 07/21/17 50.0 0.00 0.68
ESRX 170721P00052000 P 07/21/17 52.0 0.00 0.68
ESRX 170721P00052500 P 07/21/17 52.5 0.00 0.40
ESRX 170721P00053000 P 07/21/17 53.0 0.00 0.66
ESRX 170721P00053500 P 07/21/17 53.5 0.00 0.69
ESRX 170721P00054000 P 07/21/17 54.0 0.00 0.68
ESRX 170721P00054500 P 07/21/17 54.5 0.00 0.67
ESRX 170721P00055000 P 07/21/17 55.0 0.00 0.38
ESRX 170721P00055500 P 07/21/17 55.5 0.00 0.68
ESRX 170721P00056000 P 07/21/17 56.0 0.00 0.67
ESRX 170721P00056500 P 07/21/17 56.5 0.00 0.68
ESRX 170721P00057000 P 07/21/17 57.0 0.00 0.68
ESRX 170721P00057500 P 07/21/17 57.5 0.00 0.07
ESRX 170721P00058000 P 07/21/17 58.0 0.00 0.67
ESRX 170721P00058500 P 07/21/17 58.5 0.00 0.60
ESRX 170721P00059000 P 07/21/17 59.0 0.00 0.38
ESRX 170721P00059500 P 07/21/17 59.5 0.00 0.38
ESRX 170721P00060000 P 07/21/17 60.0 0.00 0.01
ESRX 170721P00060500 P 07/21/17 60.5 0.00 0.43
ESRX 170721P00061000 P 07/21/17 61.0 0.00 0.23
ESRX 170721P00061500 P 07/21/17 61.5 0.03 0.09
ESRX 170721P00062000 P 07/21/17 62.0 0.10 0.17
ESRX 170721P00062500 P 07/21/17 62.5 0.25 0.33
ESRX 170721P00063000 P 07/21/17 63.0 0.50 0.77
ESRX 170721P00063500 P 07/21/17 63.5 0.92 1.12
ESRX 170721P00064000 P 07/21/17 64.0 1.19 1.72
ESRX 170721P00064500 P 07/21/17 64.5 1.81 2.09
ESRX 170721P00065000 P 07/21/17 65.0 2.10 2.83
ESRX 170721P00065500 P 07/21/17 65.5 2.62 4.25
ESRX 170721P00066000 P 07/21/17 66.0 3.20 4.25
ESRX 170721P00066500 P 07/21/17 66.5 3.80 5.15
ESRX 170721P00067000 P 07/21/17 67.0 4.10 5.45
ESRX 170721P00067500 P 07/21/17 67.5 4.75 6.05
ESRX 170721P00068000 P 07/21/17 68.0 5.10 7.40
ESRX 170721P00068500 P 07/21/17 68.5 5.55 7.90
ESRX 170721P00069000 P 07/21/17 69.0 5.80 8.35
ESRX 170721P00069500 P 07/21/17 69.5 6.55 8.75
ESRX 170721P00070000 P 07/21/17 70.0 7.15 9.25
ESRX 170721P00070500 P 07/21/17 70.5 7.50 9.75
ESRX 170721P00071000 P 07/21/17 71.0 8.25 10.35
ESRX 170721P00072000 P 07/21/17 72.0 8.65 11.30
ESRX 170721P00072500 P 07/21/17 72.5 8.55 11.90
ESRX 170721P00073000 P 07/21/17 73.0 9.10 12.40
ESRX 170721P00074000 P 07/21/17 74.0 10.10 13.35
ESRX 170721P00075000 P 07/21/17 75.0 12.30 12.65
ESRX 170721P00080000 P 07/21/17 80.0 15.85 19.30
ESRX 170728C00035000 C 07/28/17 35.0 25.80 29.35
ESRX 170728C00040000 C 07/28/17 40.0 20.75 24.35
ESRX 170728C00045000 C 07/28/17 45.0 16.05 19.50
ESRX 170728C00050000 C 07/28/17 50.0 12.25 14.40
ESRX 170728C00053000 C 07/28/17 53.0 8.75 11.10
ESRX 170728C00053500 C 07/28/17 53.5 7.85 10.65
ESRX 170728C00054000 C 07/28/17 54.0 8.05 9.10
ESRX 170728C00054500 C 07/28/17 54.5 7.70 8.55
ESRX 170728C00055000 C 07/28/17 55.0 6.95 8.10
ESRX 170728C00055500 C 07/28/17 55.5 5.90 8.70
ESRX 170728C00056000 C 07/28/17 56.0 6.25 7.05
ESRX 170728C00056500 C 07/28/17 56.5 5.70 6.60
ESRX 170728C00057000 C 07/28/17 57.0 4.90 6.40
ESRX 170728C00057500 C 07/28/17 57.5 5.05 6.70
ESRX 170728C00058000 C 07/28/17 58.0 4.45 5.95
ESRX 170728C00058500 C 07/28/17 58.5 4.25 4.80
ESRX 170728C00059000 C 07/28/17 59.0 2.98 4.55
ESRX 170728C00059500 C 07/28/17 59.5 3.45 3.75
ESRX 170728C00060000 C 07/28/17 60.0 2.75 3.30
ESRX 170728C00060500 C 07/28/17 60.5 2.44 2.95
ESRX 170728C00061000 C 07/28/17 61.0 2.38 2.54
ESRX 170728C00061500 C 07/28/17 61.5 1.96 2.17
ESRX 170728C00062000 C 07/28/17 62.0 1.73 1.90
ESRX 170728C00062500 C 07/28/17 62.5 1.53 1.61
ESRX 170728C00063000 C 07/28/17 63.0 1.28 1.35
ESRX 170728C00063500 C 07/28/17 63.5 1.07 1.15
ESRX 170728C00064000 C 07/28/17 64.0 0.88 0.96
ESRX 170728C00064500 C 07/28/17 64.5 0.72 0.79
ESRX 170728C00065000 C 07/28/17 65.0 0.58 0.65
ESRX 170728C00065500 C 07/28/17 65.5 0.47 0.53
ESRX 170728C00066000 C 07/28/17 66.0 0.36 0.43
ESRX 170728C00066500 C 07/28/17 66.5 0.29 0.39
ESRX 170728C00067000 C 07/28/17 67.0 0.21 0.34
ESRX 170728C00068000 C 07/28/17 68.0 0.00 0.23
ESRX 170728C00068500 C 07/28/17 68.5 0.00 0.68
ESRX 170728C00069000 C 07/28/17 69.0 0.00 0.72
ESRX 170728C00070000 C 07/28/17 70.0 0.00 0.42
ESRX 170728C00071000 C 07/28/17 71.0 0.00 0.44
ESRX 170728C00072000 C 07/28/17 72.0 0.00 0.42
ESRX 170728C00072500 C 07/28/17 72.5 0.00 0.43
ESRX 170728C00075000 C 07/28/17 75.0 0.00 0.41
ESRX 170728C00080000 C 07/28/17 80.0 0.00 0.38
ESRX 170728C00085000 C 07/28/17 85.0 0.00 0.38
ESRX 170728C00090000 C 07/28/17 90.0 0.00 0.39
ESRX 170728P00035000 P 07/28/17 35.0 0.00 0.60
ESRX 170728P00040000 P 07/28/17 40.0 0.00 1.97
ESRX 170728P00045000 P 07/28/17 45.0 0.00 1.97
ESRX 170728P00050000 P 07/28/17 50.0 0.00 0.44
ESRX 170728P00053000 P 07/28/17 53.0 0.00 0.71
ESRX 170728P00053500 P 07/28/17 53.5 0.00 0.72
ESRX 170728P00054000 P 07/28/17 54.0 0.00 0.67
ESRX 170728P00054500 P 07/28/17 54.5 0.00 0.71
ESRX 170728P00055000 P 07/28/17 55.0 0.00 0.27
ESRX 170728P00055500 P 07/28/17 55.5 0.00 0.71
ESRX 170728P00056000 P 07/28/17 56.0 0.00 0.70
ESRX 170728P00056500 P 07/28/17 56.5 0.00 0.24
ESRX 170728P00057000 P 07/28/17 57.0 0.00 0.70
ESRX 170728P00057500 P 07/28/17 57.5 0.19 0.27
ESRX 170728P00058000 P 07/28/17 58.0 0.25 0.36
ESRX 170728P00058500 P 07/28/17 58.5 0.25 0.40
ESRX 170728P00059000 P 07/28/17 59.0 0.36 0.44
ESRX 170728P00059500 P 07/28/17 59.5 0.46 0.50
ESRX 170728P00060000 P 07/28/17 60.0 0.57 0.60
ESRX 170728P00060500 P 07/28/17 60.5 0.65 0.72
ESRX 170728P00061000 P 07/28/17 61.0 0.82 0.87
ESRX 170728P00061500 P 07/28/17 61.5 1.02 1.06
ESRX 170728P00062000 P 07/28/17 62.0 1.21 1.26
ESRX 170728P00062500 P 07/28/17 62.5 1.38 1.51
ESRX 170728P00063000 P 07/28/17 63.0 1.55 1.77
ESRX 170728P00063500 P 07/28/17 63.5 1.92 2.06
ESRX 170728P00064000 P 07/28/17 64.0 2.23 2.38
ESRX 170728P00064500 P 07/28/17 64.5 2.56 2.76
ESRX 170728P00065000 P 07/28/17 65.0 2.70 3.20
ESRX 170728P00065500 P 07/28/17 65.5 3.25 3.50
ESRX 170728P00066000 P 07/28/17 66.0 3.25 4.00
ESRX 170728P00066500 P 07/28/17 66.5 4.15 4.35
ESRX 170728P00067000 P 07/28/17 67.0 4.40 4.85
ESRX 170728P00068000 P 07/28/17 68.0 5.30 6.45
ESRX 170728P00068500 P 07/28/17 68.5 5.75 6.70
ESRX 170728P00069000 P 07/28/17 69.0 6.30 6.85
ESRX 170728P00070000 P 07/28/17 70.0 7.25 8.85
ESRX 170728P00071000 P 07/28/17 71.0 8.15 10.15
ESRX 170728P00072000 P 07/28/17 72.0 9.10 10.95
ESRX 170728P00072500 P 07/28/17 72.5 9.10 11.55
ESRX 170728P00075000 P 07/28/17 75.0 12.00 14.35
ESRX 170728P00080000 P 07/28/17 80.0 17.20 19.20
ESRX 170728P00085000 P 07/28/17 85.0 21.35 24.40
ESRX 170728P00090000 P 07/28/17 90.0 26.40 29.35
ESRX 170804C00035000 C 08/04/17 35.0 25.75 29.45
ESRX 170804C00040000 C 08/04/17 40.0 20.70 24.45
ESRX 170804C00045000 C 08/04/17 45.0 15.95 19.40
ESRX 170804C00050000 C 08/04/17 50.0 11.75 13.85
ESRX 170804C00055000 C 08/04/17 55.0 7.35 8.05
ESRX 170804C00056500 C 08/04/17 56.5 5.95 6.65
ESRX 170804C00057000 C 08/04/17 57.0 5.50 6.55
ESRX 170804C00057500 C 08/04/17 57.5 4.15 6.75
ESRX 170804C00058000 C 08/04/17 58.0 4.80 5.35
ESRX 170804C00058500 C 08/04/17 58.5 4.35 4.80
ESRX 170804C00059000 C 08/04/17 59.0 4.05 4.35
ESRX 170804C00059500 C 08/04/17 59.5 3.60 4.30
ESRX 170804C00060000 C 08/04/17 60.0 3.20 3.55
ESRX 170804C00060500 C 08/04/17 60.5 2.87 3.05
ESRX 170804C00061000 C 08/04/17 61.0 2.51 2.68
ESRX 170804C00061500 C 08/04/17 61.5 2.26 2.35
ESRX 170804C00062000 C 08/04/17 62.0 1.88 2.05
ESRX 170804C00062500 C 08/04/17 62.5 1.68 1.77
ESRX 170804C00063000 C 08/04/17 63.0 1.36 1.52
ESRX 170804C00063500 C 08/04/17 63.5 1.21 1.30
ESRX 170804C00064000 C 08/04/17 64.0 0.95 1.10
ESRX 170804C00064500 C 08/04/17 64.5 0.82 0.93
ESRX 170804C00065000 C 08/04/17 65.0 0.67 0.78
ESRX 170804C00065500 C 08/04/17 65.5 0.53 0.65
ESRX 170804C00066000 C 08/04/17 66.0 0.46 0.55
ESRX 170804C00066500 C 08/04/17 66.5 0.38 0.46
ESRX 170804C00067000 C 08/04/17 67.0 0.28 0.39
ESRX 170804C00067500 C 08/04/17 67.5 0.24 0.42
ESRX 170804C00068000 C 08/04/17 68.0 0.18 0.41
ESRX 170804C00068500 C 08/04/17 68.5 0.13 0.48
ESRX 170804C00069000 C 08/04/17 69.0 0.08 0.49
ESRX 170804C00069500 C 08/04/17 69.5 0.00 0.51
ESRX 170804C00070000 C 08/04/17 70.0 0.00 0.47
ESRX 170804C00070500 C 08/04/17 70.5 0.00 0.43
ESRX 170804C00071000 C 08/04/17 71.0 0.00 0.45
ESRX 170804C00072000 C 08/04/17 72.0 0.00 0.42
ESRX 170804C00072500 C 08/04/17 72.5 0.00 0.39
ESRX 170804C00075000 C 08/04/17 75.0 0.00 0.32
ESRX 170804C00080000 C 08/04/17 80.0 0.00 0.16
ESRX 170804C00085000 C 08/04/17 85.0 0.00 0.08
ESRX 170804C00090000 C 08/04/17 90.0 0.00 0.06
ESRX 170804P00035000 P 08/04/17 35.0 0.00 0.08
ESRX 170804P00040000 P 08/04/17 40.0 0.00 0.17
ESRX 170804P00045000 P 08/04/17 45.0 0.00 0.23
ESRX 170804P00050000 P 08/04/17 50.0 0.00 0.37
ESRX 170804P00055000 P 08/04/17 55.0 0.12 0.49
ESRX 170804P00056500 P 08/04/17 56.5 0.20 0.31
ESRX 170804P00057000 P 08/04/17 57.0 0.25 0.41
ESRX 170804P00057500 P 08/04/17 57.5 0.30 0.38
ESRX 170804P00058000 P 08/04/17 58.0 0.36 0.44
ESRX 170804P00058500 P 08/04/17 58.5 0.42 0.51
ESRX 170804P00059000 P 08/04/17 59.0 0.50 0.57
ESRX 170804P00059500 P 08/04/17 59.5 0.61 0.67
ESRX 170804P00060000 P 08/04/17 60.0 0.70 0.78
ESRX 170804P00060500 P 08/04/17 60.5 0.83 0.92
ESRX 170804P00061000 P 08/04/17 61.0 0.97 1.05
ESRX 170804P00061500 P 08/04/17 61.5 1.16 1.24
ESRX 170804P00062000 P 08/04/17 62.0 1.32 1.44
ESRX 170804P00062500 P 08/04/17 62.5 1.56 1.65
ESRX 170804P00063000 P 08/04/17 63.0 1.84 1.91
ESRX 170804P00063500 P 08/04/17 63.5 2.07 2.18
ESRX 170804P00064000 P 08/04/17 64.0 2.41 2.49
ESRX 170804P00064500 P 08/04/17 64.5 2.65 2.86
ESRX 170804P00065000 P 08/04/17 65.0 3.00 3.25
ESRX 170804P00065500 P 08/04/17 65.5 3.40 3.65
ESRX 170804P00066000 P 08/04/17 66.0 3.85 4.05
ESRX 170804P00066500 P 08/04/17 66.5 4.25 4.45
ESRX 170804P00067000 P 08/04/17 67.0 4.60 5.05
ESRX 170804P00067500 P 08/04/17 67.5 5.00 5.35
ESRX 170804P00068000 P 08/04/17 68.0 5.45 6.25
ESRX 170804P00068500 P 08/04/17 68.5 5.65 7.05
ESRX 170804P00069000 P 08/04/17 69.0 6.40 7.20
ESRX 170804P00069500 P 08/04/17 69.5 6.90 7.95
ESRX 170804P00070000 P 08/04/17 70.0 7.30 8.85
ESRX 170804P00070500 P 08/04/17 70.5 7.50 9.45
ESRX 170804P00071000 P 08/04/17 71.0 7.90 10.00
ESRX 170804P00072000 P 08/04/17 72.0 8.65 11.10
ESRX 170804P00072500 P 08/04/17 72.5 9.25 11.50
ESRX 170804P00075000 P 08/04/17 75.0 11.90 14.30
ESRX 170804P00080000 P 08/04/17 80.0 16.40 19.30
ESRX 170804P00085000 P 08/04/17 85.0 21.60 24.40
ESRX 170804P00090000 P 08/04/17 90.0 27.15 29.25
ESRX 170811C00035000 C 08/11/17 35.0 26.10 28.80
ESRX 170811C00040000 C 08/11/17 40.0 20.95 23.70
ESRX 170811C00045000 C 08/11/17 45.0 16.15 18.60
ESRX 170811C00050000 C 08/11/17 50.0 11.20 13.30
ESRX 170811C00055000 C 08/11/17 55.0 6.95 8.25
ESRX 170811C00056500 C 08/11/17 56.5 5.80 6.70
ESRX 170811C00057000 C 08/11/17 57.0 5.80 6.20
ESRX 170811C00057500 C 08/11/17 57.5 5.05 5.75
ESRX 170811C00058500 C 08/11/17 58.5 4.55 4.75
ESRX 170811C00059000 C 08/11/17 59.0 4.15 4.35
ESRX 170811C00059500 C 08/11/17 59.5 3.70 4.05
ESRX 170811C00060000 C 08/11/17 60.0 3.35 3.55
ESRX 170811C00060500 C 08/11/17 60.5 3.00 3.20
ESRX 170811C00061000 C 08/11/17 61.0 2.67 2.87
ESRX 170811C00061500 C 08/11/17 61.5 2.33 2.53
ESRX 170811C00062000 C 08/11/17 62.0 2.05 2.23
ESRX 170811C00062500 C 08/11/17 62.5 1.78 1.95
ESRX 170811C00063000 C 08/11/17 63.0 1.54 1.76
ESRX 170811C00063500 C 08/11/17 63.5 1.31 1.51
ESRX 170811C00064000 C 08/11/17 64.0 1.12 1.26
ESRX 170811C00064500 C 08/11/17 64.5 0.95 1.09
ESRX 170811C00065000 C 08/11/17 65.0 0.77 0.95
ESRX 170811C00065500 C 08/11/17 65.5 0.65 0.81
ESRX 170811C00066000 C 08/11/17 66.0 0.57 0.69
ESRX 170811C00066500 C 08/11/17 66.5 0.47 0.60
ESRX 170811C00067000 C 08/11/17 67.0 0.38 0.50
ESRX 170811C00067500 C 08/11/17 67.5 0.30 0.68
ESRX 170811C00068000 C 08/11/17 68.0 0.23 0.72
ESRX 170811C00068500 C 08/11/17 68.5 0.20 0.60
ESRX 170811C00069000 C 08/11/17 69.0 0.14 0.55
ESRX 170811C00069500 C 08/11/17 69.5 0.14 0.47
ESRX 170811C00070000 C 08/11/17 70.0 0.05 0.54
ESRX 170811C00070500 C 08/11/17 70.5 0.00 0.48
ESRX 170811C00071000 C 08/11/17 71.0 0.00 0.47
ESRX 170811C00071500 C 08/11/17 71.5 0.00 0.46
ESRX 170811C00072000 C 08/11/17 72.0 0.00 0.44
ESRX 170811C00072500 C 08/11/17 72.5 0.00 0.40
ESRX 170811C00075000 C 08/11/17 75.0 0.00 0.36
ESRX 170811C00080000 C 08/11/17 80.0 0.00 0.23
ESRX 170811C00085000 C 08/11/17 85.0 0.00 0.09
ESRX 170811C00090000 C 08/11/17 90.0 0.00 0.10
ESRX 170811P00035000 P 08/11/17 35.0 0.00 0.12
ESRX 170811P00040000 P 08/11/17 40.0 0.00 0.22
ESRX 170811P00045000 P 08/11/17 45.0 0.00 0.37
ESRX 170811P00050000 P 08/11/17 50.0 0.00 0.52
ESRX 170811P00055000 P 08/11/17 55.0 0.15 0.63
ESRX 170811P00056500 P 08/11/17 56.5 0.27 0.61
ESRX 170811P00057000 P 08/11/17 57.0 0.32 0.46
ESRX 170811P00057500 P 08/11/17 57.5 0.38 0.53
ESRX 170811P00058500 P 08/11/17 58.5 0.52 0.63
ESRX 170811P00059000 P 08/11/17 59.0 0.58 0.71
ESRX 170811P00059500 P 08/11/17 59.5 0.68 0.82
ESRX 170811P00060000 P 08/11/17 60.0 0.82 0.93
ESRX 170811P00060500 P 08/11/17 60.5 0.95 1.09
ESRX 170811P00061000 P 08/11/17 61.0 1.09 1.23
ESRX 170811P00061500 P 08/11/17 61.5 1.23 1.41
ESRX 170811P00062000 P 08/11/17 62.0 1.42 1.61
ESRX 170811P00062500 P 08/11/17 62.5 1.70 1.85
ESRX 170811P00063000 P 08/11/17 63.0 1.93 2.10
ESRX 170811P00063500 P 08/11/17 63.5 2.14 2.37
ESRX 170811P00064000 P 08/11/17 64.0 2.45 2.73
ESRX 170811P00064500 P 08/11/17 64.5 2.83 3.00
ESRX 170811P00065000 P 08/11/17 65.0 3.05 3.35
ESRX 170811P00065500 P 08/11/17 65.5 3.55 3.70
ESRX 170811P00066000 P 08/11/17 66.0 3.95 4.10
ESRX 170811P00066500 P 08/11/17 66.5 4.25 4.50
ESRX 170811P00067000 P 08/11/17 67.0 4.75 4.90
ESRX 170811P00067500 P 08/11/17 67.5 5.10 5.35
ESRX 170811P00068000 P 08/11/17 68.0 5.60 5.85
ESRX 170811P00068500 P 08/11/17 68.5 5.75 6.25
ESRX 170811P00069000 P 08/11/17 69.0 6.40 7.00
ESRX 170811P00069500 P 08/11/17 69.5 6.90 7.50
ESRX 170811P00070000 P 08/11/17 70.0 7.35 7.75
ESRX 170811P00070500 P 08/11/17 70.5 7.00 9.25
ESRX 170811P00071000 P 08/11/17 71.0 8.05 9.10
ESRX 170811P00071500 P 08/11/17 71.5 8.05 10.40
ESRX 170811P00072000 P 08/11/17 72.0 8.85 10.95
ESRX 170811P00072500 P 08/11/17 72.5 9.50 11.40
ESRX 170811P00075000 P 08/11/17 75.0 12.00 13.50
ESRX 170811P00080000 P 08/11/17 80.0 17.00 18.50
ESRX 170811P00085000 P 08/11/17 85.0 21.80 23.45
ESRX 170811P00090000 P 08/11/17 90.0 26.35 29.10
ESRX 170818C00035000 C 08/18/17 35.0 25.65 29.30
ESRX 170818C00037500 C 08/18/17 37.5 23.25 26.95
ESRX 170818C00040000 C 08/18/17 40.0 21.65 23.45
ESRX 170818C00042500 C 08/18/17 42.5 19.60 20.45
ESRX 170818C00045000 C 08/18/17 45.0 17.15 17.75
ESRX 170818C00047500 C 08/18/17 47.5 14.90 15.30
ESRX 170818C00050000 C 08/18/17 50.0 12.20 12.80
ESRX 170818C00052500 C 08/18/17 52.5 9.65 10.40
ESRX 170818C00055000 C 08/18/17 55.0 7.65 8.00
ESRX 170818C00057500 C 08/18/17 57.5 5.45 5.75
ESRX 170818C00060000 C 08/18/17 60.0 3.45 3.70
ESRX 170818C00062500 C 08/18/17 62.5 1.93 2.11
ESRX 170818C00065000 C 08/18/17 65.0 0.91 1.05
ESRX 170818C00067500 C 08/18/17 67.5 0.37 0.49
ESRX 170818C00070000 C 08/18/17 70.0 0.09 0.40
ESRX 170818C00072500 C 08/18/17 72.5 0.04 0.15
ESRX 170818C00075000 C 08/18/17 75.0 0.00 0.18
ESRX 170818C00077500 C 08/18/17 77.5 0.00 0.15
ESRX 170818C00080000 C 08/18/17 80.0 0.00 0.15
ESRX 170818C00085000 C 08/18/17 85.0 0.00 0.09
ESRX 170818C00090000 C 08/18/17 90.0 0.00 0.06
ESRX 170818C00095000 C 08/18/17 95.0 0.00 0.06
ESRX 170818C00100000 C 08/18/17 100.0 0.00 0.05
ESRX 170818C00105000 C 08/18/17 105.0 0.00 0.06
ESRX 170818P00035000 P 08/18/17 35.0 0.00 0.08
ESRX 170818P00037500 P 08/18/17 37.5 0.00 0.09
ESRX 170818P00040000 P 08/18/17 40.0 0.00 0.11
ESRX 170818P00042500 P 08/18/17 42.5 0.00 0.13
ESRX 170818P00045000 P 08/18/17 45.0 0.00 0.21
ESRX 170818P00047500 P 08/18/17 47.5 0.00 0.15
ESRX 170818P00050000 P 08/18/17 50.0 0.00 0.30
ESRX 170818P00052500 P 08/18/17 52.5 0.11 0.26
ESRX 170818P00055000 P 08/18/17 55.0 0.23 0.47
ESRX 170818P00057500 P 08/18/17 57.5 0.45 0.56
ESRX 170818P00060000 P 08/18/17 60.0 0.94 1.05
ESRX 170818P00062500 P 08/18/17 62.5 1.81 1.99
ESRX 170818P00065000 P 08/18/17 65.0 3.20 3.45
ESRX 170818P00067500 P 08/18/17 67.5 5.15 5.40
ESRX 170818P00070000 P 08/18/17 70.0 7.45 7.75
ESRX 170818P00072500 P 08/18/17 72.5 9.75 10.60
ESRX 170818P00075000 P 08/18/17 75.0 12.30 13.00
ESRX 170818P00077500 P 08/18/17 77.5 14.40 15.10
ESRX 170818P00080000 P 08/18/17 80.0 17.30 17.55
ESRX 170818P00085000 P 08/18/17 85.0 21.95 22.95
ESRX 170818P00090000 P 08/18/17 90.0 27.25 27.90
ESRX 170818P00095000 P 08/18/17 95.0 31.90 32.70
ESRX 170818P00100000 P 08/18/17 100.0 37.10 37.85
ESRX 170818P00105000 P 08/18/17 105.0 42.00 43.55
ESRX 170825C00035000 C 08/25/17 35.0 26.50 28.45
ESRX 170825C00040000 C 08/25/17 40.0 21.25 23.55
ESRX 170825C00045000 C 08/25/17 45.0 16.30 18.25
ESRX 170825C00050000 C 08/25/17 50.0 11.15 14.15
ESRX 170825C00055000 C 08/25/17 55.0 7.25 8.50
ESRX 170825C00056500 C 08/25/17 56.5 5.85 7.35
ESRX 170825C00057000 C 08/25/17 57.0 5.50 6.25
ESRX 170825C00057500 C 08/25/17 57.5 5.25 6.00
ESRX 170825C00058000 C 08/25/17 58.0 4.75 5.60
ESRX 170825C00058500 C 08/25/17 58.5 4.65 5.00
ESRX 170825C00059000 C 08/25/17 59.0 4.30 4.60
ESRX 170825C00059500 C 08/25/17 59.5 3.95 4.20
ESRX 170825C00060000 C 08/25/17 60.0 3.60 3.80
ESRX 170825C00060500 C 08/25/17 60.5 3.25 3.45
ESRX 170825C00061000 C 08/25/17 61.0 2.95 3.10
ESRX 170825C00061500 C 08/25/17 61.5 2.64 2.80
ESRX 170825C00062000 C 08/25/17 62.0 2.32 2.50
ESRX 170825C00062500 C 08/25/17 62.5 2.04 2.31
ESRX 170825C00063000 C 08/25/17 63.0 1.81 2.01
ESRX 170825C00063500 C 08/25/17 63.5 1.57 1.75
ESRX 170825C00064000 C 08/25/17 64.0 1.39 1.52
ESRX 170825C00064500 C 08/25/17 64.5 1.19 1.32
ESRX 170825C00065000 C 08/25/17 65.0 1.03 1.16
ESRX 170825C00065500 C 08/25/17 65.5 0.88 1.01
ESRX 170825C00066000 C 08/25/17 66.0 0.73 0.88
ESRX 170825C00066500 C 08/25/17 66.5 0.65 0.77
ESRX 170825C00067000 C 08/25/17 67.0 0.54 0.68
ESRX 170825C00067500 C 08/25/17 67.5 0.43 0.60
ESRX 170825C00068000 C 08/25/17 68.0 0.38 0.67
ESRX 170825C00068500 C 08/25/17 68.5 0.24 0.81
ESRX 170825C00069000 C 08/25/17 69.0 0.20 0.73
ESRX 170825C00069500 C 08/25/17 69.5 0.12 0.74
ESRX 170825C00070000 C 08/25/17 70.0 0.12 0.70
ESRX 170825C00070500 C 08/25/17 70.5 0.09 0.65
ESRX 170825C00075000 C 08/25/17 75.0 0.00 0.43
ESRX 170825C00080000 C 08/25/17 80.0 0.00 0.34
ESRX 170825C00085000 C 08/25/17 85.0 0.00 0.25
ESRX 170825C00090000 C 08/25/17 90.0 0.00 0.09
ESRX 170825P00035000 P 08/25/17 35.0 0.00 0.21
ESRX 170825P00040000 P 08/25/17 40.0 0.00 0.34
ESRX 170825P00045000 P 08/25/17 45.0 0.00 0.45
ESRX 170825P00050000 P 08/25/17 50.0 0.07 0.53
ESRX 170825P00055000 P 08/25/17 55.0 0.25 0.73
ESRX 170825P00056500 P 08/25/17 56.5 0.38 0.73
ESRX 170825P00057000 P 08/25/17 57.0 0.42 0.79
ESRX 170825P00057500 P 08/25/17 57.5 0.52 0.68
ESRX 170825P00058000 P 08/25/17 58.0 0.60 0.75
ESRX 170825P00058500 P 08/25/17 58.5 0.69 0.80
ESRX 170825P00059000 P 08/25/17 59.0 0.79 0.89
ESRX 170825P00059500 P 08/25/17 59.5 0.87 1.01
ESRX 170825P00060000 P 08/25/17 60.0 1.01 1.15
ESRX 170825P00060500 P 08/25/17 60.5 1.17 1.30
ESRX 170825P00061000 P 08/25/17 61.0 1.31 1.45
ESRX 170825P00061500 P 08/25/17 61.5 1.52 1.65
ESRX 170825P00062000 P 08/25/17 62.0 1.71 1.86
ESRX 170825P00062500 P 08/25/17 62.5 1.92 2.07
ESRX 170825P00063000 P 08/25/17 63.0 2.10 2.29
ESRX 170825P00063500 P 08/25/17 63.5 2.39 2.59
ESRX 170825P00064000 P 08/25/17 64.0 2.59 3.00
ESRX 170825P00064500 P 08/25/17 64.5 2.97 3.15
ESRX 170825P00065000 P 08/25/17 65.0 3.35 3.55
ESRX 170825P00065500 P 08/25/17 65.5 3.60 3.85
ESRX 170825P00066000 P 08/25/17 66.0 3.80 4.45
ESRX 170825P00066500 P 08/25/17 66.5 4.45 4.60
ESRX 170825P00067000 P 08/25/17 67.0 4.80 5.10
ESRX 170825P00067500 P 08/25/17 67.5 5.15 5.70
ESRX 170825P00068000 P 08/25/17 68.0 5.65 6.15
ESRX 170825P00068500 P 08/25/17 68.5 6.10 6.45
ESRX 170825P00069000 P 08/25/17 69.0 6.50 7.80
ESRX 170825P00069500 P 08/25/17 69.5 7.00 7.95
ESRX 170825P00070000 P 08/25/17 70.0 7.45 7.80
ESRX 170825P00070500 P 08/25/17 70.5 7.75 9.10
ESRX 170825P00075000 P 08/25/17 75.0 12.00 13.15
ESRX 170825P00080000 P 08/25/17 80.0 16.60 18.70
ESRX 170825P00085000 P 08/25/17 85.0 20.95 24.30
ESRX 170825P00090000 P 08/25/17 90.0 26.55 28.70
ESRX 170901C00035000 C 09/01/17 35.0 26.40 28.80
ESRX 170901C00040000 C 09/01/17 40.0 21.25 23.65
ESRX 170901C00045000 C 09/01/17 45.0 17.05 18.10
ESRX 170901C00050000 C 09/01/17 50.0 11.10 14.00
ESRX 170901C00055000 C 09/01/17 55.0 7.05 8.15
ESRX 170901C00055500 C 09/01/17 55.5 7.10 7.85
ESRX 170901C00056000 C 09/01/17 56.0 6.85 7.35
ESRX 170901C00056500 C 09/01/17 56.5 6.50 7.20
ESRX 170901C00057000 C 09/01/17 57.0 6.10 6.50
ESRX 170901C00057500 C 09/01/17 57.5 5.65 6.00
ESRX 170901C00058000 C 09/01/17 58.0 5.25 5.55
ESRX 170901C00058500 C 09/01/17 58.5 4.85 5.10
ESRX 170901C00059000 C 09/01/17 59.0 3.95 4.80
ESRX 170901C00059500 C 09/01/17 59.5 4.10 4.30
ESRX 170901C00060000 C 09/01/17 60.0 3.70 3.95
ESRX 170901C00060500 C 09/01/17 60.5 3.35 3.60
ESRX 170901C00061000 C 09/01/17 61.0 3.05 3.25
ESRX 170901C00061500 C 09/01/17 61.5 2.69 2.97
ESRX 170901C00062000 C 09/01/17 62.0 2.47 2.76
ESRX 170901C00062500 C 09/01/17 62.5 2.20 2.35
ESRX 170901C00063000 C 09/01/17 63.0 1.91 2.10
ESRX 170901C00063500 C 09/01/17 63.5 1.73 1.86
ESRX 170901C00064000 C 09/01/17 64.0 1.49 1.72
ESRX 170901C00064500 C 09/01/17 64.5 1.32 1.46
ESRX 170901C00065000 C 09/01/17 65.0 1.15 1.26
ESRX 170901C00065500 C 09/01/17 65.5 0.99 1.11
ESRX 170901C00066000 C 09/01/17 66.0 0.85 0.97
ESRX 170901C00066500 C 09/01/17 66.5 0.74 0.85
ESRX 170901C00067000 C 09/01/17 67.0 0.61 0.74
ESRX 170901C00067500 C 09/01/17 67.5 0.52 0.66
ESRX 170901C00068000 C 09/01/17 68.0 0.45 0.57
ESRX 170901C00068500 C 09/01/17 68.5 0.37 0.70
ESRX 170901C00069000 C 09/01/17 69.0 0.22 0.75
ESRX 170901C00070000 C 09/01/17 70.0 0.09 0.80
ESRX 170901C00075000 C 09/01/17 75.0 0.00 0.46
ESRX 170901C00080000 C 09/01/17 80.0 0.00 0.33
ESRX 170901C00085000 C 09/01/17 85.0 0.00 0.23
ESRX 170901C00090000 C 09/01/17 90.0 0.00 0.14
ESRX 170901P00035000 P 09/01/17 35.0 0.00 0.26
ESRX 170901P00040000 P 09/01/17 40.0 0.00 0.38
ESRX 170901P00045000 P 09/01/17 45.0 0.01 0.19
ESRX 170901P00050000 P 09/01/17 50.0 0.09 0.56
ESRX 170901P00055000 P 09/01/17 55.0 0.29 0.81
ESRX 170901P00055500 P 09/01/17 55.5 0.37 0.73
ESRX 170901P00056000 P 09/01/17 56.0 0.40 0.78
ESRX 170901P00056500 P 09/01/17 56.5 0.46 0.78
ESRX 170901P00057000 P 09/01/17 57.0 0.51 0.78
ESRX 170901P00057500 P 09/01/17 57.5 0.61 0.74
ESRX 170901P00058000 P 09/01/17 58.0 0.67 0.79
ESRX 170901P00058500 P 09/01/17 58.5 0.77 0.89
ESRX 170901P00059000 P 09/01/17 59.0 0.85 0.99
ESRX 170901P00059500 P 09/01/17 59.5 0.99 1.11
ESRX 170901P00060000 P 09/01/17 60.0 1.09 1.24
ESRX 170901P00060500 P 09/01/17 60.5 1.26 1.44
ESRX 170901P00061000 P 09/01/17 61.0 1.41 1.57
ESRX 170901P00061500 P 09/01/17 61.5 1.61 1.74
ESRX 170901P00062000 P 09/01/17 62.0 1.79 1.97
ESRX 170901P00062500 P 09/01/17 62.5 2.05 2.18
ESRX 170901P00063000 P 09/01/17 63.0 2.25 2.53
ESRX 170901P00063500 P 09/01/17 63.5 2.46 2.75
ESRX 170901P00064000 P 09/01/17 64.0 2.77 3.50
ESRX 170901P00064500 P 09/01/17 64.5 3.10 3.30
ESRX 170901P00065000 P 09/01/17 65.0 3.35 3.65
ESRX 170901P00065500 P 09/01/17 65.5 3.70 4.25
ESRX 170901P00066000 P 09/01/17 66.0 4.10 4.30
ESRX 170901P00066500 P 09/01/17 66.5 4.45 4.75
ESRX 170901P00067000 P 09/01/17 67.0 4.85 5.10
ESRX 170901P00067500 P 09/01/17 67.5 5.25 5.55
ESRX 170901P00068000 P 09/01/17 68.0 5.70 6.00
ESRX 170901P00068500 P 09/01/17 68.5 6.10 6.60
ESRX 170901P00069000 P 09/01/17 69.0 6.55 7.40
ESRX 170901P00070000 P 09/01/17 70.0 7.25 8.30
ESRX 170901P00075000 P 09/01/17 75.0 12.30 13.15
ESRX 170901P00080000 P 09/01/17 80.0 16.40 18.90
ESRX 170901P00085000 P 09/01/17 85.0 21.55 23.70
ESRX 170901P00090000 P 09/01/17 90.0 26.55 28.90
ESRX 170915C00035000 C 09/15/17 35.0 26.55 29.40
ESRX 170915C00037500 C 09/15/17 37.5 23.75 27.30
ESRX 170915C00040000 C 09/15/17 40.0 21.50 24.25
ESRX 170915C00042500 C 09/15/17 42.5 19.35 21.75
ESRX 170915C00045000 C 09/15/17 45.0 16.75 19.50
ESRX 170915C00047500 C 09/15/17 47.5 14.10 16.95
ESRX 170915C00050000 C 09/15/17 50.0 12.65 13.40
ESRX 170915C00052500 C 09/15/17 52.5 10.00 10.85
ESRX 170915C00055000 C 09/15/17 55.0 7.75 8.45
ESRX 170915C00057500 C 09/15/17 57.5 5.85 6.20
ESRX 170915C00060000 C 09/15/17 60.0 3.95 4.15
ESRX 170915C00062500 C 09/15/17 62.5 2.43 2.68
ESRX 170915C00065000 C 09/15/17 65.0 1.34 1.46
ESRX 170915C00067500 C 09/15/17 67.5 0.65 0.78
ESRX 170915C00070000 C 09/15/17 70.0 0.25 0.45
ESRX 170915C00072500 C 09/15/17 72.5 0.08 0.26
ESRX 170915C00075000 C 09/15/17 75.0 0.04 0.16
ESRX 170915C00077500 C 09/15/17 77.5 0.00 0.14
ESRX 170915C00080000 C 09/15/17 80.0 0.00 0.12
ESRX 170915C00085000 C 09/15/17 85.0 0.00 0.09
ESRX 170915C00090000 C 09/15/17 90.0 0.00 0.08
ESRX 170915C00095000 C 09/15/17 95.0 0.00 0.07
ESRX 170915C00100000 C 09/15/17 100.0 0.00 0.06
ESRX 170915P00035000 P 09/15/17 35.0 0.00 0.10
ESRX 170915P00037500 P 09/15/17 37.5 0.00 0.11
ESRX 170915P00040000 P 09/15/17 40.0 0.00 0.13
ESRX 170915P00042500 P 09/15/17 42.5 0.00 0.18
ESRX 170915P00045000 P 09/15/17 45.0 0.04 0.17
ESRX 170915P00047500 P 09/15/17 47.5 0.09 0.22
ESRX 170915P00050000 P 09/15/17 50.0 0.14 0.33
ESRX 170915P00052500 P 09/15/17 52.5 0.22 0.45
ESRX 170915P00055000 P 09/15/17 55.0 0.44 0.61
ESRX 170915P00057500 P 09/15/17 57.5 0.78 0.87
ESRX 170915P00060000 P 09/15/17 60.0 1.31 1.49
ESRX 170915P00062500 P 09/15/17 62.5 2.25 2.44
ESRX 170915P00065000 P 09/15/17 65.0 3.65 3.85
ESRX 170915P00067500 P 09/15/17 67.5 5.45 5.65
ESRX 170915P00070000 P 09/15/17 70.0 7.35 7.85
ESRX 170915P00072500 P 09/15/17 72.5 9.80 10.25
ESRX 170915P00075000 P 09/15/17 75.0 12.15 14.00
ESRX 170915P00077500 P 09/15/17 77.5 14.50 16.65
ESRX 170915P00080000 P 09/15/17 80.0 16.90 18.50
ESRX 170915P00085000 P 09/15/17 85.0 22.10 24.05
ESRX 170915P00090000 P 09/15/17 90.0 27.15 29.05
ESRX 170915P00095000 P 09/15/17 95.0 31.95 34.25
ESRX 170915P00100000 P 09/15/17 100.0 36.95 38.65
ESRX 171020C00035000 C 10/20/17 35.0 26.70 29.45
ESRX 171020C00037500 C 10/20/17 37.5 24.60 26.90
ESRX 171020C00040000 C 10/20/17 40.0 21.50 24.35
ESRX 171020C00042500 C 10/20/17 42.5 19.50 22.00
ESRX 171020C00045000 C 10/20/17 45.0 17.05 19.45
ESRX 171020C00047500 C 10/20/17 47.5 14.80 15.95
ESRX 171020C00050000 C 10/20/17 50.0 12.50 13.70
ESRX 171020C00052500 C 10/20/17 52.5 10.05 11.10
ESRX 171020C00055000 C 10/20/17 55.0 8.25 8.70
ESRX 171020C00057500 C 10/20/17 57.5 6.35 6.65
ESRX 171020C00060000 C 10/20/17 60.0 4.55 4.80
ESRX 171020C00062500 C 10/20/17 62.5 3.00 3.30
ESRX 171020C00065000 C 10/20/17 65.0 1.81 2.10
ESRX 171020C00067500 C 10/20/17 67.5 0.99 1.26
ESRX 171020C00070000 C 10/20/17 70.0 0.56 0.71
ESRX 171020C00072500 C 10/20/17 72.5 0.21 0.35
ESRX 171020C00075000 C 10/20/17 75.0 0.09 0.23
ESRX 171020C00077500 C 10/20/17 77.5 0.03 0.13
ESRX 171020C00080000 C 10/20/17 80.0 0.00 0.13
ESRX 171020C00085000 C 10/20/17 85.0 0.00 0.09
ESRX 171020C00090000 C 10/20/17 90.0 0.00 0.08
ESRX 171020C00095000 C 10/20/17 95.0 0.00 0.08
ESRX 171020C00100000 C 10/20/17 100.0 0.00 0.07
ESRX 171020P00035000 P 10/20/17 35.0 0.00 0.12
ESRX 171020P00037500 P 10/20/17 37.5 0.00 0.13
ESRX 171020P00040000 P 10/20/17 40.0 0.00 0.16
ESRX 171020P00042500 P 10/20/17 42.5 0.03 0.16
ESRX 171020P00045000 P 10/20/17 45.0 0.08 0.20
ESRX 171020P00047500 P 10/20/17 47.5 0.15 0.30
ESRX 171020P00050000 P 10/20/17 50.0 0.25 0.41
ESRX 171020P00052500 P 10/20/17 52.5 0.43 0.59
ESRX 171020P00055000 P 10/20/17 55.0 0.74 0.90
ESRX 171020P00057500 P 10/20/17 57.5 1.17 1.35
ESRX 171020P00060000 P 10/20/17 60.0 1.81 2.05
ESRX 171020P00062500 P 10/20/17 62.5 2.76 3.05
ESRX 171020P00065000 P 10/20/17 65.0 4.05 4.35
ESRX 171020P00067500 P 10/20/17 67.5 5.75 6.10
ESRX 171020P00070000 P 10/20/17 70.0 7.75 8.05
ESRX 171020P00072500 P 10/20/17 72.5 9.90 10.55
ESRX 171020P00075000 P 10/20/17 75.0 11.90 14.05
ESRX 171020P00077500 P 10/20/17 77.5 14.50 16.40
ESRX 171020P00080000 P 10/20/17 80.0 15.85 19.25
ESRX 171020P00085000 P 10/20/17 85.0 21.20 24.05
ESRX 171020P00090000 P 10/20/17 90.0 26.00 29.30
ESRX 171020P00095000 P 10/20/17 95.0 31.60 33.80
ESRX 171020P00100000 P 10/20/17 100.0 36.95 39.25
ESRX 171117C00035000 C 11/17/17 35.0 27.05 28.30
ESRX 171117C00037500 C 11/17/17 37.5 24.80 25.80
ESRX 171117C00040000 C 11/17/17 40.0 21.20 23.65
ESRX 171117C00042500 C 11/17/17 42.5 19.70 20.90
ESRX 171117C00045000 C 11/17/17 45.0 16.95 18.75
ESRX 171117C00047500 C 11/17/17 47.5 15.45 15.85
ESRX 171117C00050000 C 11/17/17 50.0 13.05 13.60
ESRX 171117C00052500 C 11/17/17 52.5 10.70 11.25
ESRX 171117C00055000 C 11/17/17 55.0 8.65 9.05
ESRX 171117C00057500 C 11/17/17 57.5 6.80 7.05
ESRX 171117C00060000 C 11/17/17 60.0 5.05 5.20
ESRX 171117C00062500 C 11/17/17 62.5 3.50 3.70
ESRX 171117C00065000 C 11/17/17 65.0 2.33 2.49
ESRX 171117C00067500 C 11/17/17 67.5 1.44 1.60
ESRX 171117C00070000 C 11/17/17 70.0 0.85 0.98
ESRX 171117C00072500 C 11/17/17 72.5 0.47 0.59
ESRX 171117C00075000 C 11/17/17 75.0 0.21 0.34
ESRX 171117C00080000 C 11/17/17 80.0 0.05 0.12
ESRX 171117C00085000 C 11/17/17 85.0 0.00 0.07
ESRX 171117C00090000 C 11/17/17 90.0 0.00 0.06
ESRX 171117C00095000 C 11/17/17 95.0 0.00 0.07
ESRX 171117P00035000 P 11/17/17 35.0 0.00 0.13
ESRX 171117P00037500 P 11/17/17 37.5 0.02 0.17
ESRX 171117P00040000 P 11/17/17 40.0 0.05 0.17
ESRX 171117P00042500 P 11/17/17 42.5 0.11 0.20
ESRX 171117P00045000 P 11/17/17 45.0 0.18 0.27
ESRX 171117P00047500 P 11/17/17 47.5 0.29 0.40
ESRX 171117P00050000 P 11/17/17 50.0 0.45 0.55
ESRX 171117P00052500 P 11/17/17 52.5 0.68 0.79
ESRX 171117P00055000 P 11/17/17 55.0 1.02 1.15
ESRX 171117P00057500 P 11/17/17 57.5 1.52 1.67
ESRX 171117P00060000 P 11/17/17 60.0 2.24 2.40
ESRX 171117P00062500 P 11/17/17 62.5 3.25 3.40
ESRX 171117P00065000 P 11/17/17 65.0 4.45 4.70
ESRX 171117P00067500 P 11/17/17 67.5 6.10 6.30
ESRX 171117P00070000 P 11/17/17 70.0 7.95 8.20
ESRX 171117P00072500 P 11/17/17 72.5 9.55 10.70
ESRX 171117P00075000 P 11/17/17 75.0 12.15 13.10
ESRX 171117P00080000 P 11/17/17 80.0 16.50 18.55
ESRX 171117P00085000 P 11/17/17 85.0 21.25 23.90
ESRX 171117P00090000 P 11/17/17 90.0 27.00 28.05
ESRX 171117P00095000 P 11/17/17 95.0 31.10 34.05
ESRX 180119C00032500 C 01/19/18 32.5 28.55 32.05
ESRX 180119C00035000 C 01/19/18 35.0 26.30 29.65
ESRX 180119C00037500 C 01/19/18 37.5 24.00 26.70
ESRX 180119C00040000 C 01/19/18 40.0 21.35 24.45
ESRX 180119C00042500 C 01/19/18 42.5 19.05 21.80
ESRX 180119C00045000 C 01/19/18 45.0 16.65 19.65
ESRX 180119C00047500 C 01/19/18 47.5 14.50 16.40
ESRX 180119C00050000 C 01/19/18 50.0 13.40 13.85
ESRX 180119C00052500 C 01/19/18 52.5 10.95 12.10
ESRX 180119C00055000 C 01/19/18 55.0 9.40 9.65
ESRX 180119C00057500 C 01/19/18 57.5 7.50 7.80
ESRX 180119C00060000 C 01/19/18 60.0 5.75 5.95
ESRX 180119C00062500 C 01/19/18 62.5 4.25 4.45
ESRX 180119C00065000 C 01/19/18 65.0 3.05 3.20
ESRX 180119C00067500 C 01/19/18 67.5 2.09 2.24
ESRX 180119C00070000 C 01/19/18 70.0 1.37 1.50
ESRX 180119C00072500 C 01/19/18 72.5 0.85 0.96
ESRX 180119C00075000 C 01/19/18 75.0 0.50 0.63
ESRX 180119C00077500 C 01/19/18 77.5 0.27 0.40
ESRX 180119C00080000 C 01/19/18 80.0 0.12 0.26
ESRX 180119C00082500 C 01/19/18 82.5 0.06 0.18
ESRX 180119C00085000 C 01/19/18 85.0 0.02 0.12
ESRX 180119C00087500 C 01/19/18 87.5 0.00 0.11
ESRX 180119C00090000 C 01/19/18 90.0 0.00 0.10
ESRX 180119C00092500 C 01/19/18 92.5 0.00 0.09
ESRX 180119C00095000 C 01/19/18 95.0 0.00 0.08
ESRX 180119C00097500 C 01/19/18 97.5 0.00 0.08
ESRX 180119C00100000 C 01/19/18 100.0 0.00 0.08
ESRX 180119C00105000 C 01/19/18 105.0 0.00 0.08
ESRX 180119C00110000 C 01/19/18 110.0 0.00 0.07
ESRX 180119C00115000 C 01/19/18 115.0 0.00 0.07
ESRX 180119C00120000 C 01/19/18 120.0 0.00 0.07
ESRX 180119C00125000 C 01/19/18 125.0 0.00 0.05
ESRX 180119C00130000 C 01/19/18 130.0 0.00 0.05
ESRX 180119P00032500 P 01/19/18 32.5 0.04 0.15
ESRX 180119P00035000 P 01/19/18 35.0 0.07 0.23
ESRX 180119P00037500 P 01/19/18 37.5 0.12 0.27
ESRX 180119P00040000 P 01/19/18 40.0 0.19 0.29
ESRX 180119P00042500 P 01/19/18 42.5 0.28 0.40
ESRX 180119P00045000 P 01/19/18 45.0 0.40 0.51
ESRX 180119P00047500 P 01/19/18 47.5 0.55 0.66
ESRX 180119P00050000 P 01/19/18 50.0 0.78 0.88
ESRX 180119P00052500 P 01/19/18 52.5 1.08 1.20
ESRX 180119P00055000 P 01/19/18 55.0 1.50 1.64
ESRX 180119P00057500 P 01/19/18 57.5 2.07 2.23
ESRX 180119P00060000 P 01/19/18 60.0 2.82 3.05
ESRX 180119P00062500 P 01/19/18 62.5 3.80 4.00
ESRX 180119P00065000 P 01/19/18 65.0 5.05 5.30
ESRX 180119P00067500 P 01/19/18 67.5 6.60 6.75
ESRX 180119P00070000 P 01/19/18 70.0 8.40 8.55
ESRX 180119P00072500 P 01/19/18 72.5 10.35 10.70
ESRX 180119P00075000 P 01/19/18 75.0 11.95 13.70
ESRX 180119P00077500 P 01/19/18 77.5 13.50 16.85
ESRX 180119P00080000 P 01/19/18 80.0 16.00 18.85
ESRX 180119P00082500 P 01/19/18 82.5 18.35 21.55
ESRX 180119P00085000 P 01/19/18 85.0 20.85 24.25
ESRX 180119P00087500 P 01/19/18 87.5 23.20 26.75
ESRX 180119P00090000 P 01/19/18 90.0 25.85 29.05
ESRX 180119P00092500 P 01/19/18 92.5 28.30 31.55
ESRX 180119P00095000 P 01/19/18 95.0 30.65 34.05
ESRX 180119P00097500 P 01/19/18 97.5 33.55 36.35
ESRX 180119P00100000 P 01/19/18 100.0 35.65 39.15
ESRX 180119P00105000 P 01/19/18 105.0 40.80 44.25
ESRX 180119P00110000 P 01/19/18 110.0 45.65 49.25
ESRX 180119P00115000 P 01/19/18 115.0 50.65 54.25
ESRX 180119P00120000 P 01/19/18 120.0 56.05 58.75
ESRX 180119P00125000 P 01/19/18 125.0 60.85 63.85
ESRX 180119P00130000 P 01/19/18 130.0 65.65 69.40
ESRX 180216C00032500 C 02/16/18 32.5 28.45 32.25
ESRX 180216C00035000 C 02/16/18 35.0 26.70 29.45
ESRX 180216C00037500 C 02/16/18 37.5 24.10 27.15
ESRX 180216C00040000 C 02/16/18 40.0 21.55 25.00
ESRX 180216C00042500 C 02/16/18 42.5 19.10 22.25
ESRX 180216C00045000 C 02/16/18 45.0 17.35 19.50
ESRX 180216C00047500 C 02/16/18 47.5 15.20 17.05
ESRX 180216C00050000 C 02/16/18 50.0 13.45 14.10
ESRX 180216C00052500 C 02/16/18 52.5 11.70 12.00
ESRX 180216C00055000 C 02/16/18 55.0 9.70 9.95
ESRX 180216C00057500 C 02/16/18 57.5 7.80 8.10
ESRX 180216C00060000 C 02/16/18 60.0 6.10 6.45
ESRX 180216C00062500 C 02/16/18 62.5 4.60 4.95
ESRX 180216C00065000 C 02/16/18 65.0 3.35 3.65
ESRX 180216C00067500 C 02/16/18 67.5 2.35 2.67
ESRX 180216C00070000 C 02/16/18 70.0 1.61 1.86
ESRX 180216C00072500 C 02/16/18 72.5 1.06 1.28
ESRX 180216C00075000 C 02/16/18 75.0 0.69 0.85
ESRX 180216C00080000 C 02/16/18 80.0 0.17 0.46
ESRX 180216C00085000 C 02/16/18 85.0 0.05 0.24
ESRX 180216C00090000 C 02/16/18 90.0 0.00 0.16
ESRX 180216C00095000 C 02/16/18 95.0 0.00 2.13
ESRX 180216P00032500 P 02/16/18 32.5 0.04 0.25
ESRX 180216P00035000 P 02/16/18 35.0 0.09 0.30
ESRX 180216P00037500 P 02/16/18 37.5 0.13 0.40
ESRX 180216P00040000 P 02/16/18 40.0 0.23 0.45
ESRX 180216P00042500 P 02/16/18 42.5 0.34 0.56
ESRX 180216P00045000 P 02/16/18 45.0 0.48 0.73
ESRX 180216P00047500 P 02/16/18 47.5 0.67 0.81
ESRX 180216P00050000 P 02/16/18 50.0 0.93 1.08
ESRX 180216P00052500 P 02/16/18 52.5 1.25 1.46
ESRX 180216P00055000 P 02/16/18 55.0 1.71 1.93
ESRX 180216P00057500 P 02/16/18 57.5 2.32 2.54
ESRX 180216P00060000 P 02/16/18 60.0 3.10 3.35
ESRX 180216P00062500 P 02/16/18 62.5 4.10 4.35
ESRX 180216P00065000 P 02/16/18 65.0 5.35 5.65
ESRX 180216P00067500 P 02/16/18 67.5 6.75 7.10
ESRX 180216P00070000 P 02/16/18 70.0 8.50 8.85
ESRX 180216P00072500 P 02/16/18 72.5 10.45 10.80
ESRX 180216P00075000 P 02/16/18 75.0 12.50 13.35
ESRX 180216P00080000 P 02/16/18 80.0 16.00 18.90
ESRX 180216P00085000 P 02/16/18 85.0 20.85 23.90
ESRX 180216P00090000 P 02/16/18 90.0 25.85 28.95
ESRX 180216P00095000 P 02/16/18 95.0 30.50 34.40
ESRX 190118C00032500 C 01/18/19 32.5 29.05 33.60
ESRX 190118C00035000 C 01/18/19 35.0 26.70 31.20
ESRX 190118C00037500 C 01/18/19 37.5 24.55 28.95
ESRX 190118C00040000 C 01/18/19 40.0 22.40 26.95
ESRX 190118C00042500 C 01/18/19 42.5 20.10 24.50
ESRX 190118C00045000 C 01/18/19 45.0 18.20 22.15
ESRX 190118C00047500 C 01/18/19 47.5 16.40 19.65
ESRX 190118C00050000 C 01/18/19 50.0 14.65 17.35
ESRX 190118C00052500 C 01/18/19 52.5 12.80 15.75
ESRX 190118C00055000 C 01/18/19 55.0 11.05 13.90
ESRX 190118C00057500 C 01/18/19 57.5 9.90 11.50
ESRX 190118C00060000 C 01/18/19 60.0 8.20 10.10
ESRX 190118C00062500 C 01/18/19 62.5 7.10 8.65
ESRX 190118C00065000 C 01/18/19 65.0 6.45 7.00
ESRX 190118C00067500 C 01/18/19 67.5 5.25 5.85
ESRX 190118C00070000 C 01/18/19 70.0 4.30 5.05
ESRX 190118C00072500 C 01/18/19 72.5 3.45 4.05
ESRX 190118C00075000 C 01/18/19 75.0 2.49 3.40
ESRX 190118C00077500 C 01/18/19 77.5 2.08 2.66
ESRX 190118C00080000 C 01/18/19 80.0 1.60 2.37
ESRX 190118C00082500 C 01/18/19 82.5 0.81 1.92
ESRX 190118C00085000 C 01/18/19 85.0 0.50 1.49
ESRX 190118C00090000 C 01/18/19 90.0 0.55 0.90
ESRX 190118C00095000 C 01/18/19 95.0 0.06 0.52
ESRX 190118C00100000 C 01/18/19 100.0 0.00 0.69
ESRX 190118C00105000 C 01/18/19 105.0 0.05 0.51
ESRX 190118C00110000 C 01/18/19 110.0 0.00 0.38
ESRX 190118C00115000 C 01/18/19 115.0 0.00 0.30
ESRX 190118P00032500 P 01/18/19 32.5 0.00 0.96
ESRX 190118P00035000 P 01/18/19 35.0 0.22 0.95
ESRX 190118P00037500 P 01/18/19 37.5 0.28 1.17
ESRX 190118P00040000 P 01/18/19 40.0 0.37 1.73
ESRX 190118P00042500 P 01/18/19 42.5 0.60 2.07
ESRX 190118P00045000 P 01/18/19 45.0 1.23 2.09
ESRX 190118P00047500 P 01/18/19 47.5 1.59 2.48
ESRX 190118P00050000 P 01/18/19 50.0 2.05 2.73
ESRX 190118P00052500 P 01/18/19 52.5 2.60 3.25
ESRX 190118P00055000 P 01/18/19 55.0 3.30 3.95
ESRX 190118P00057500 P 01/18/19 57.5 4.20 4.80
ESRX 190118P00060000 P 01/18/19 60.0 5.15 5.70
ESRX 190118P00062500 P 01/18/19 62.5 6.00 6.75
ESRX 190118P00065000 P 01/18/19 65.0 7.20 8.70
ESRX 190118P00067500 P 01/18/19 67.5 8.30 10.10
ESRX 190118P00070000 P 01/18/19 70.0 10.00 11.70
ESRX 190118P00072500 P 01/18/19 72.5 11.65 13.35
ESRX 190118P00075000 P 01/18/19 75.0 13.05 15.60
ESRX 190118P00077500 P 01/18/19 77.5 15.30 17.25
ESRX 190118P00080000 P 01/18/19 80.0 17.30 19.45
ESRX 190118P00082500 P 01/18/19 82.5 18.70 22.45
ESRX 190118P00085000 P 01/18/19 85.0 20.50 25.00
ESRX 190118P00090000 P 01/18/19 90.0 25.10 29.80
ESRX 190118P00095000 P 01/18/19 95.0 30.10 34.80
ESRX 190118P00100000 P 01/18/19 100.0 35.10 39.80
ESRX 190118P00105000 P 01/18/19 105.0 40.10 44.80
ESRX 190118P00110000 P 01/18/19 110.0 45.10 49.80
ESRX 190118P00115000 P 01/18/19 115.0 50.10 54.80

OPRA data is delayed 15 minutes.