$73.65 +0.59 (0.81%) Express Scripts Holding Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 73.65
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.59 (0.81%)
Prev Close: 73.06
Open: 73.43
Bid: 73.63
Ask: 73.65
Options:

Call Options: ESRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESRX1431J55 16.85 0.00 17.20 105.0 19.05 72.0 0.0 0
60.00 ESRX1431J60 11.65 0.00 12.60 105.0 14.20 105.0 0.0 0
62.00 ESRX1431J62 7.85 -1.80 10.60 105.0 12.40 105.0 1.0 1
63.00 ESRX1431J63 9.80 0.00 9.70 107.0 11.10 78.0 0.0 0
63.50 ESRX1431J63.5 8.40 0.00 9.35 115.0 10.45 33.0 0.0 0
64.00 ESRX1431J64 8.90 0.00 9.00 99.0 9.95 24.0 0.0 0
64.50 ESRX1431J64.5 8.40 0.00 8.50 105.0 9.45 25.0 0.0 0
65.00 ESRX1431J65 6.21 -1.69 8.05 273.0 8.95 25.0 3.0 3
65.50 ESRX1431J65.5 6.65 -0.80 7.55 202.0 8.50 66.0 2.0 2
66.00 ESRX1431J66 6.95 0.00 7.10 228.0 8.05 64.0 0.0 0
66.50 ESRX1431J66.5 6.55 0.00 6.60 214.0 7.55 71.0 0.0 0
67.00 ESRX1431J67 4.95 -1.10 6.15 332.0 7.05 26.0 83.0 83
67.50 ESRX1431J67.5 4.35 -1.30 5.70 856.0 6.60 463.0 2.0 2
68.00 ESRX1431J68 2.88 -2.37 5.25 698.0 6.10 198.0 1.0 29
68.50 ESRX1431J68.5 3.30 -1.55 5.20 591.0 5.65 212.0 9.0 39
69.00 ESRX1431J69 3.10 -1.35 4.95 128.0 5.30 354.0 2.0 20
69.50 ESRX1431J69.5 2.71 -1.24 4.50 239.0 4.75 178.0 6.0 80
70.00 ESRX1431J70 2.35 -1.30 4.05 252.0 4.35 262.0 3.0 109
70.50 ESRX1431J70.5 2.34 -0.96 3.65 243.0 3.95 262.0 49.0 66
71.00 ESRX1431J71 3.34 0.51 3.30 152.0 3.55 259.0 5.0 303
71.50 ESRX1431J71.5 3.40 0.92 2.92 166.0 3.15 231.0 6.0 16
72.00 ESRX1431J72 2.50 0.32 2.53 192.0 2.86 169.0 25.0 964
72.50 ESRX1431J72.5 1.16 -0.70 2.25 109.0 2.47 488.0 23.0 432
73.00 ESRX1431J73 2.13 0.00 1.88 314.0 2.13 231.0 8.0 74
73.50 ESRX1431J73.5 1.60 -0.22 1.65 198.0 1.82 157.0 41.0 289
74.00 ESRX1431J74 1.48 0.23 1.40 124.0 1.57 192.0 17.0 184
74.50 ESRX1431J74.5 1.21 0.23 1.17 99.0 1.31 155.0 17.0 324
75.00 ESRX1431J75 1.06 0.14 0.91 10.0 1.08 1.0 5.0 174
76.00 ESRX1431J76 0.65 0.11 0.64 111.0 0.76 87.0 19.0 177
77.00 ESRX1431J77 0.44 -0.07 0.41 133.0 0.50 66.0 10.0 186
78.00 ESRX1431J78 0.30 0.11 0.06 870.0 0.52 440.0 4.0 199
79.00 ESRX1431J79 0.14 0.05 0.03 704.0 0.28 476.0 10.0 203
80.00 ESRX1431J80 0.10 0.04 0.06 379.0 0.42 499.0 10.0 10
81.00 ESRX1431J81 0.16 0.14 0.02 91.0 0.37 388.0 1.0 1
82.00 ESRX1431J82 0.01 0.00 0.01 10.0 0.25 384.0 0.0 0
83.00 ESRX1431J83 0.01 0.00 0.01 1.0 0.25 213.0 0.0 0
84.00 ESRX1431J84 0.21 0.00 0.01 10.0 0.25 183.0 0.0 0
85.00 ESRX1431J85 0.20 0.00 0.01 10.0 0.25 187.0 0.0 0

Put Options: ESRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ESRX1431V55 0.01 0.00 0.01 109.0 0.25 140.0 0.0 0
60.00 ESRX1431V60 0.03 0.00 0.01 356.0 0.25 384.0 0.0 0
62.00 ESRX1431V62 0.04 0.00 0.03 405.0 0.27 355.0 0.0 0
63.00 ESRX1431V63 0.24 0.20 0.03 348.0 0.46 445.0 6.0 6
63.50 ESRX1431V63.5 0.07 0.00 0.05 378.0 0.47 475.0 0.0 0
64.00 ESRX1431V64 0.07 0.00 0.06 238.0 0.29 448.0 0.0 0
64.50 ESRX1431V64.5 0.07 0.00 0.04 423.0 0.29 392.0 0.0 0
65.00 ESRX1431V65 0.54 0.45 0.04 820.0 0.21 105.0 10.0 211
65.50 ESRX1431V65.5 0.61 0.52 0.03 642.0 0.50 588.0 3.0 18
66.00 ESRX1431V66 1.01 0.91 0.10 631.0 0.50 549.0 11.0 71
66.50 ESRX1431V66.5 0.24 0.12 0.11 762.0 0.50 524.0 2.0 30
67.00 ESRX1431V67 0.91 0.87 0.09 123.0 0.50 521.0 16.0 56
67.50 ESRX1431V67.5 0.82 0.63 0.11 181.0 0.52 163.0 5.0 74
68.00 ESRX1431V68 0.37 -0.04 0.15 307.0 0.52 502.0 1.0 28
68.50 ESRX1431V68.5 0.46 0.00 0.21 120.0 0.61 710.0 28.0 55
69.00 ESRX1431V69 0.53 0.00 0.39 72.0 0.46 18.0 38.0 109
69.50 ESRX1431V69.5 0.65 0.00 0.41 116.0 0.63 375.0 1.0 21
70.00 ESRX1431V70 0.75 0.00 0.48 55.0 0.68 394.0 1.0 2,215
70.50 ESRX1431V70.5 1.08 0.30 0.53 213.0 0.69 32.0 2.0 72
71.00 ESRX1431V71 0.94 0.02 0.70 89.0 0.80 32.0 22.0 33
71.50 ESRX1431V71.5 1.14 0.06 0.75 232.0 0.93 32.0 7.0 109
72.00 ESRX1431V72 1.05 -0.18 0.86 324.0 1.07 32.0 8.0 75
72.50 ESRX1431V72.5 1.25 -0.18 1.05 201.0 1.24 22.0 5.0 130
73.00 ESRX1431V73 1.71 0.00 1.21 256.0 1.52 266.0 85.0 88
73.50 ESRX1431V73.5 1.70 -0.26 1.45 331.0 1.68 244.0 2.0 261
74.00 ESRX1431V74 2.04 0.00 1.74 128.0 2.20 551.0 5.0 144
74.50 ESRX1431V74.5 2.55 0.00 1.98 189.0 2.38 484.0 39.0 124
75.00 ESRX1431V75 2.64 -0.06 2.17 556.0 2.82 593.0 15.0 39
76.00 ESRX1431V76 3.50 0.30 2.95 109.0 3.55 694.0 7.0 7
77.00 ESRX1431V77 4.10 0.00 3.55 306.0 4.35 289.0 0.0 0
78.00 ESRX1431V78 4.30 0.00 4.50 234.0 5.30 416.0 0.0 0
79.00 ESRX1431V79 5.20 0.00 5.25 212.0 6.30 178.0 0.0 0
80.00 ESRX1431V80 6.05 0.00 6.25 28.0 7.25 105.0 0.0 0
81.00 ESRX1431V81 7.05 0.00 7.25 16.0 8.15 94.0 0.0 0
82.00 ESRX1431V82 7.60 0.00 8.20 51.0 9.30 64.0 0.0 0
83.00 ESRX1431V83 8.75 0.00 9.20 20.0 10.30 110.0 0.0 0
84.00 ESRX1431V84 9.15 0.00 10.05 144.0 11.65 110.0 0.0 0
85.00 ESRX1431V85 9.70 0.00 10.95 105.0 12.55 105.0 0.0 0