Express Scripts Holding Co $75.03

down -0.32


22/8/2014 04:00 PM  |  NASDAQ : ESRX  
Industries : Health Services / Health Care Plans
Last Trade: 75.03
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.43 %)
Prev Close: 75.35
Open: 75.10
Bid: 75.03
Ask: 75.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ESRX Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: ESRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.50 ESRX1429H58.5 14.75 0.00 15.00 20.0 18.00 33.0 0.0 0
59.00 ESRX1429H59 14.25 0.00 14.50 105.0 17.45 29.0 0.0 0
59.50 ESRX1429H59.5 13.75 0.00 14.05 20.0 16.25 33.0 0.0 0
60.00 ESRX1429H60 13.20 0.00 13.50 105.0 15.75 29.0 0.0 0
60.50 ESRX1429H60.5 12.70 0.00 13.00 105.0 15.25 29.0 0.0 0
61.00 ESRX1429H61 12.20 0.00 12.80 105.0 14.75 105.0 0.0 0
61.50 ESRX1429H61.5 11.75 0.00 12.05 105.0 14.25 29.0 0.0 0
62.00 ESRX1429H62 11.20 0.00 12.40 105.0 13.75 105.0 0.0 0
62.50 ESRX1429H62.5 10.70 0.00 12.05 105.0 13.35 29.0 0.0 0
63.00 ESRX1429H63 5.35 -4.85 11.40 11.0 12.60 105.0 30.0 51
63.50 ESRX1429H63.5 3.35 -6.40 11.50 43.0 12.75 105.0 11.0 10
64.00 ESRX1429H64 3.15 -7.40 11.00 15.0 11.60 40.0 11.0 19
64.50 ESRX1429H64.5 3.50 -6.55 10.50 54.0 11.45 29.0 4.0 3
65.00 ESRX1429H65 2.90 -6.65 10.00 43.0 10.75 29.0 10.0 10
65.50 ESRX1429H65.5 9.82 0.77 9.50 16.0 10.05 45.0 2.0 2
66.00 ESRX1429H66 8.55 -0.10 9.00 46.0 9.60 408.0 9.0 16
66.50 ESRX1429H66.5 8.81 0.66 8.45 78.0 9.50 398.0 2.0 17
67.00 ESRX1429H67 3.70 -3.85 8.00 32.0 8.60 404.0 19.0 37
67.50 ESRX1429H67.5 1.45 -5.65 7.50 50.0 8.10 364.0 3.0 5
68.00 ESRX1429H68 6.90 0.00 6.45 80.0 8.00 392.0 10.0 53
68.50 ESRX1429H68.5 5.95 -0.20 6.50 47.0 7.05 382.0 9.0 36
69.00 ESRX1429H69 4.60 -1.05 5.95 87.0 7.00 398.0 3.0 17
69.50 ESRX1429H69.5 3.91 -1.24 5.50 50.0 6.05 383.0 1.0 36
70.00 ESRX1429H70 3.60 -1.05 5.00 40.0 5.55 519.0 25.0 108
70.50 ESRX1429H70.5 3.65 -0.50 4.50 54.0 5.05 519.0 5.0 97
71.00 ESRX1429H71 2.84 -0.81 4.05 31.0 4.55 519.0 2.0 61
71.50 ESRX1429H71.5 1.35 -1.80 3.55 50.0 4.05 519.0 18.0 36
72.00 ESRX1429H72 3.35 0.65 3.05 44.0 3.40 486.0 3.0 16
72.50 ESRX1429H72.5 1.96 -0.27 2.57 50.0 3.10 517.0 3.0 162
73.00 ESRX1429H73 2.21 0.00 2.10 67.0 2.56 641.0 42.0 113
73.50 ESRX1429H73.5 0.84 -0.78 1.66 39.0 1.84 504.0 16.0 99
74.00 ESRX1429H74 1.29 0.00 1.25 39.0 1.35 127.0 44.0 115
74.50 ESRX1429H74.5 1.13 0.27 0.86 114.0 0.96 157.0 200.0 311
75.00 ESRX1429H75 0.60 -0.15 0.57 45.0 0.63 87.0 100.0 82
76.00 ESRX1429H76 0.26 0.00 0.18 237.0 0.23 15.0 3.0 30
77.00 ESRX1429H77 0.05 0.03 0.03 300.0 0.10 141.0 20.0 20
80.00 ESRX1429H80 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
82.50 ESRX1429H82.5 0.05 0.00 0.00 0.0 0.05 215.0 0.0 0
85.00 ESRX1429H85 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0

Put Options: ESRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.50 ESRX1429T58.5 0.14 0.00 0.01 56.0 0.14 458.0 0.0 0
59.00 ESRX1429T59 0.03 -0.11 0.01 54.0 0.14 426.0 1.0 45
59.50 ESRX1429T59.5 0.14 0.00 0.01 100.0 0.14 456.0 0.0 0
60.00 ESRX1429T60 0.50 0.36 0.01 10.0 0.14 461.0 12.0 30
60.50 ESRX1429T60.5 0.14 0.00 0.01 10.0 0.14 480.0 0.0 0
61.00 ESRX1429T61 0.63 0.49 0.01 10.0 0.14 458.0 3.0 4
61.50 ESRX1429T61.5 0.03 -0.11 0.01 21.0 0.14 460.0 2.0 31
62.00 ESRX1429T62 0.69 0.49 0.01 29.0 0.19 371.0 10.0 15
62.50 ESRX1429T62.5 0.11 -0.03 0.01 45.0 0.14 474.0 1.0 23
63.00 ESRX1429T63 0.23 0.09 0.01 24.0 0.14 478.0 1.0 2
63.50 ESRX1429T63.5 0.69 0.54 0.01 2.0 0.15 443.0 1.0 4
64.00 ESRX1429T64 0.16 0.01 0.01 2.0 0.15 479.0 3.0 16
64.50 ESRX1429T64.5 0.99 0.85 0.01 10.0 0.14 254.0 47.0 55
65.00 ESRX1429T65 0.16 0.15 0.01 10.0 0.03 1.0 15.0 23
65.50 ESRX1429T65.5 1.26 1.25 0.01 10.0 0.15 458.0 3.0 26
66.00 ESRX1429T66 0.25 0.24 0.01 10.0 0.16 458.0 3.0 170
66.50 ESRX1429T66.5 0.10 0.09 0.01 10.0 0.15 471.0 2.0 14
67.00 ESRX1429T67 0.12 0.11 0.01 66.0 0.15 549.0 1.0 25
67.50 ESRX1429T67.5 0.19 0.18 0.01 51.0 0.13 275.0 2.0 49
68.00 ESRX1429T68 0.07 0.06 0.01 51.0 0.15 527.0 2.0 2
68.50 ESRX1429T68.5 0.38 0.37 0.01 51.0 0.15 534.0 13.0 42
69.00 ESRX1429T69 0.15 0.14 0.01 51.0 0.14 558.0 2.0 38
69.50 ESRX1429T69.5 3.80 3.79 0.01 1.0 0.16 528.0 4.0 4
70.00 ESRX1429T70 3.85 3.84 0.01 1.0 0.17 548.0 12.0 29
70.50 ESRX1429T70.5 0.56 0.55 0.01 104.0 0.15 229.0 2.0 39
71.00 ESRX1429T71 1.04 1.03 0.01 166.0 0.16 320.0 2.0 14
71.50 ESRX1429T71.5 0.87 0.85 0.01 364.0 0.17 242.0 20.0 20
72.00 ESRX1429T72 0.11 0.08 0.03 160.0 0.15 571.0 5.0 52
72.50 ESRX1429T72.5 0.51 0.45 0.03 276.0 0.17 613.0 1.0 75
73.00 ESRX1429T73 0.51 0.45 0.05 389.0 0.15 432.0 1.0 49
73.50 ESRX1429T73.5 0.21 0.00 0.14 52.0 0.17 20.0 39.0 47
74.00 ESRX1429T74 0.20 -0.06 0.22 25.0 0.25 20.0 147.0 6
74.50 ESRX1429T74.5 0.33 0.04 0.28 352.0 0.39 69.0 159.0 79
75.00 ESRX1429T75 0.54 -0.18 0.49 311.0 0.58 64.0 149.0 16
76.00 ESRX1429T76 0.92 -0.54 0.97 511.0 1.21 15.0 12.0 26
77.00 ESRX1429T77 1.68 0.00 1.60 329.0 2.09 37.0 0.0 0
80.00 ESRX1429T80 4.60 0.00 4.50 58.0 5.05 26.0 0.0 0
82.50 ESRX1429T82.5 7.10 0.00 6.15 15.0 8.70 18.0 0.0 0
85.00 ESRX1429T85 9.50 0.00 9.15 27.0 10.70 31.0 0.0 0
Trading Center