Express Scripts Holding Co $73.93

down -0.11


17/9/2014 04:54 PM  |  NASDAQ : ESRX  
Industries : Health Services / Health Care Plans
Last Trade: 73.93
Trade Time: Sep 17 04:54 PM Eastern Daylight Time
Change: -0.11 (-0.15 %)
Prev Close: 74.04
Open: 73.89
Bid: 73.93
Ask: 73.94
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 5%
Options:

Call Options: ESRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 ESRX1420I47.5 25.15 0.00 24.45 105.0 28.35 15.0 0.0 0
50.00 ESRX1420I50 18.90 -3.75 22.05 157.0 25.80 1.0 18.0 18
55.00 ESRX1420I55 12.45 -5.10 17.00 7.0 20.80 7.0 9.0 19
57.50 ESRX1420I57.5 12.15 -3.20 14.45 157.0 16.90 52.0 35.0 40
60.00 ESRX1420I60 12.70 -0.05 11.85 36.0 15.75 105.0 2.0 10
60.00 ESRX1426I60 12.80 0.00 11.75 3.0 15.80 3.0 0.0 0
62.00 ESRX1426I62 10.80 0.00 10.00 157.0 13.60 15.0 0.0 0
62.50 ESRX1420I62.5 12.50 2.15 9.35 105.0 12.50 10.0 25.0 54
63.00 ESRX1420I63 10.65 0.00 10.65 27.0 11.40 27.0 0.0 0
63.00 ESRX1426I63 10.40 0.00 10.35 323.0 11.45 144.0 0.0 0
63.50 ESRX1426I63.5 10.35 0.00 10.00 326.0 10.90 144.0 15.0 36
64.00 ESRX1420I64 10.00 0.35 9.65 28.0 10.40 27.0 15.0 15
64.00 ESRX1426I64 9.40 0.00 9.35 357.0 10.40 266.0 0.0 0
64.50 ESRX1426I64.5 10.20 1.30 9.00 364.0 9.90 138.0 10.0 10
65.00 ESRX1420I65 8.75 0.00 8.65 393.0 9.40 315.0 10.0 131
65.00 ESRX1426I65 8.40 0.00 8.50 364.0 9.40 163.0 0.0 0
65.50 ESRX1420I65.5 8.15 0.00 8.15 83.0 9.00 27.0 0.0 0
65.50 ESRX1426I65.5 7.90 0.00 8.05 364.0 8.90 163.0 0.0 0
66.00 ESRX1420I66 9.60 1.90 7.65 83.0 8.50 27.0 1.0 1
66.00 ESRX1426I66 7.40 0.00 7.55 343.0 8.40 152.0 0.0 0
66.50 ESRX1420I66.5 7.50 0.30 7.15 83.0 7.65 27.0 15.0 15
66.50 ESRX1426I66.5 6.90 0.00 7.05 392.0 7.90 211.0 0.0 0
67.00 ESRX1420I67 8.19 1.49 6.65 83.0 7.15 27.0 1.0 1
67.00 ESRX1426I67 6.30 -0.10 6.55 394.0 7.40 190.0 14.0 14
67.50 ESRX1420I67.5 8.15 1.95 6.15 670.0 6.90 402.0 10.0 812
67.50 ESRX1426I67.5 5.90 0.00 6.05 394.0 6.95 176.0 0.0 0
68.00 ESRX1420I68 5.00 -0.70 5.70 421.0 6.40 86.0 34.0 33
68.00 ESRX1426I68 5.80 0.00 5.55 411.0 6.40 182.0 26.0 26
68.50 ESRX1420I68.5 5.65 0.45 5.20 421.0 5.90 92.0 1.0 12
68.50 ESRX1426I68.5 4.90 0.00 5.10 287.0 5.95 198.0 0.0 0
69.00 ESRX1420I69 4.70 0.00 4.70 397.0 5.40 86.0 0.0 0
69.00 ESRX1426I69 4.45 0.00 4.60 391.0 5.45 194.0 0.0 0
69.50 ESRX1420I69.5 4.20 0.00 4.20 571.0 4.90 341.0 0.0 0
69.50 ESRX1426I69.5 3.95 0.00 4.10 412.0 4.95 312.0 0.0 0
70.00 ESRX1420I70 4.15 0.01 3.85 321.0 4.40 502.0 22.0 779
70.00 ESRX1426I70 3.50 0.00 3.90 277.0 4.45 318.0 0.0 0
70.50 ESRX1420I70.5 3.45 0.20 3.35 116.0 3.90 367.0 11.0 10
70.50 ESRX1426I70.5 2.99 -0.06 3.45 100.0 3.95 320.0 40.0 44
71.00 ESRX1420I71 3.20 0.42 2.88 439.0 3.15 369.0 10.0 57
71.00 ESRX1426I71 3.25 0.00 2.94 369.0 3.45 359.0 10.0 14
71.50 ESRX1420I71.5 3.50 1.19 2.37 81.0 2.89 442.0 2.0 2
71.50 ESRX1426I71.5 2.27 0.00 2.37 824.0 3.10 584.0 0.0 0
72.00 ESRX1420I72 1.95 0.00 1.89 489.0 2.25 710.0 30.0 102
72.00 ESRX1426I72 2.01 -0.18 2.09 249.0 2.51 617.0 10.0 54
72.50 ESRX1420I72.5 1.45 -0.14 1.42 386.0 1.60 598.0 18.0 2,938
72.50 ESRX1426I72.5 1.56 -0.23 1.65 358.0 1.97 685.0 40.0 82
73.00 ESRX1420I73 1.16 0.00 1.01 130.0 1.13 410.0 5.0 131
73.00 ESRX1426I73 1.30 -0.11 1.27 275.0 1.35 26.0 20.0 305
73.50 ESRX1420I73.5 0.74 -0.13 0.65 71.0 0.71 288.0 16.0 479
73.50 ESRX1426I73.5 0.84 -0.27 0.95 22.0 1.06 574.0 1.0 49
74.00 ESRX1420I74 0.44 -0.17 0.35 189.0 0.42 622.0 42.0 539
74.00 ESRX1426I74 0.84 0.10 0.72 100.0 0.76 11.0 50.0 235
74.50 ESRX1420I74.5 0.25 -0.11 0.18 31.0 0.35 849.0 10.0 427
74.50 ESRX1426I74.5 0.55 -0.05 0.47 79.0 0.52 162.0 1.0 209
75.00 ESRX1420I75 0.10 -0.02 0.08 141.0 0.13 705.0 33.0 7,082
75.00 ESRX1426I75 0.40 -0.07 0.31 32.0 0.36 463.0 20.0 217
76.00 ESRX1420I76 0.05 0.00 0.01 37.0 0.08 574.0 268.0 922
76.00 ESRX1426I76 0.18 0.00 0.11 554.0 0.22 844.0 1.0 473
77.00 ESRX1426I77 0.10 0.04 0.04 247.0 0.14 510.0 10.0 327
77.50 ESRX1420I77.5 0.02 0.00 0.01 10.0 0.05 533.0 10.0 504
78.00 ESRX1426I78 0.04 0.01 0.02 140.0 0.14 188.0 10.0 264
79.00 ESRX1420I79 0.02 0.00 0.02 10.0 0.06 251.0 13.0 46
79.00 ESRX1426I79 0.03 0.00 0.01 54.0 0.13 419.0 10.0 9
80.00 ESRX1420I80 0.05 0.00 0.01 10.0 0.06 270.0 3.0 7
80.00 ESRX1426I80 0.01 0.00 0.01 10.0 0.07 320.0 0.0 0
81.00 ESRX1420I81 0.04 0.00 0.01 10.0 0.06 273.0 0.0 0
81.00 ESRX1426I81 0.16 0.00 0.01 247.0 0.06 224.0 0.0 0
82.00 ESRX1426I82 0.16 0.00 0.01 65.0 0.15 320.0 0.0 0
82.50 ESRX1420I82.5 0.04 0.00 0.01 10.0 0.06 274.0 0.0 0
82.50 ESRX1426I82.5 0.19 0.00 0.00 0.0 0.19 188.0 0.0 0
83.00 ESRX1426I83 0.15 0.00 0.00 0.0 0.14 282.0 0.0 0
84.00 ESRX1420I84 0.01 -0.03 0.00 0.0 0.06 272.0 1.0 2
84.00 ESRX1426I84 0.14 0.00 0.00 0.0 0.05 165.0 0.0 0
85.00 ESRX1420I85 0.04 0.00 0.01 1.0 0.05 243.0 0.0 0
85.00 ESRX1426I85 0.14 0.00 0.00 0.0 0.05 167.0 0.0 0
86.00 ESRX1420I86 0.04 0.00 0.00 0.0 0.06 275.0 0.0 0
89.00 ESRX1420I89 0.03 0.00 0.00 0.0 0.06 278.0 0.0 0
90.00 ESRX1420I90 0.03 0.00 0.00 0.0 0.06 249.0 0.0 0
91.00 ESRX1420I91 0.03 0.00 0.00 0.0 0.06 269.0 0.0 0

Put Options: ESRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 ESRX1420U47.5 0.03 0.00 0.01 1.0 0.05 132.0 0.0 0
50.00 ESRX1420U50 0.04 0.00 0.01 10.0 0.05 131.0 0.0 0
55.00 ESRX1420U55 0.04 0.00 0.01 10.0 0.05 155.0 0.0 0
57.50 ESRX1420U57.5 0.33 0.29 0.01 19.0 0.05 79.0 10.0 16
60.00 ESRX1420U60 0.09 0.00 0.01 194.0 0.13 95.0 24.0 2,961
60.00 ESRX1426U60 0.03 -0.12 0.01 54.0 0.08 208.0 1.0 1
62.00 ESRX1426U62 0.01 0.00 0.01 51.0 0.09 220.0 0.0 0
62.50 ESRX1420U62.5 0.05 0.00 0.01 1.0 0.06 243.0 5.0 894
63.00 ESRX1420U63 0.05 0.00 0.01 10.0 0.06 241.0 0.0 0
63.00 ESRX1426U63 0.02 0.00 0.01 149.0 0.09 268.0 0.0 0
63.50 ESRX1426U63.5 0.01 0.00 0.01 107.0 0.10 268.0 0.0 0
64.00 ESRX1420U64 0.01 0.00 0.01 10.0 0.06 248.0 0.0 0
64.00 ESRX1426U64 0.01 0.00 0.01 164.0 0.10 264.0 0.0 0
64.50 ESRX1426U64.5 0.18 0.15 0.01 192.0 0.10 278.0 6.0 6
65.00 ESRX1420U65 0.01 -0.08 0.01 10.0 0.02 74.0 1.0 3,538
65.00 ESRX1426U65 0.03 0.00 0.01 170.0 0.10 394.0 0.0 0
65.50 ESRX1420U65.5 0.01 0.00 0.01 1.0 0.08 300.0 0.0 0
65.50 ESRX1426U65.5 0.10 0.07 0.01 20.0 0.10 310.0 15.0 13
66.00 ESRX1420U66 0.11 0.10 0.01 1.0 0.08 299.0 7.0 7
66.00 ESRX1426U66 0.02 0.00 0.01 234.0 0.10 248.0 0.0 0
66.50 ESRX1420U66.5 0.01 0.00 0.01 1.0 0.08 447.0 0.0 0
66.50 ESRX1426U66.5 0.01 0.00 0.01 252.0 0.10 440.0 0.0 0
67.00 ESRX1420U67 0.01 0.00 0.01 1.0 0.08 407.0 0.0 0
67.00 ESRX1426U67 0.56 0.52 0.01 203.0 0.10 358.0 5.0 5
67.50 ESRX1420U67.5 0.01 -0.01 0.01 10.0 0.08 450.0 5.0 1,548
67.50 ESRX1426U67.5 0.02 0.00 0.01 283.0 0.10 378.0 0.0 0
68.00 ESRX1420U68 0.01 0.00 0.01 1.0 0.08 374.0 0.0 0
68.00 ESRX1426U68 0.02 0.00 0.01 11.0 0.11 377.0 0.0 0
68.50 ESRX1420U68.5 0.01 0.00 0.01 10.0 0.07 354.0 0.0 0
68.50 ESRX1426U68.5 0.21 0.17 0.01 31.0 0.12 484.0 15.0 505
69.00 ESRX1420U69 0.08 0.03 0.01 246.0 0.05 327.0 4.0 14
69.00 ESRX1426U69 1.13 1.08 0.02 463.0 0.12 476.0 250.0 250
69.50 ESRX1420U69.5 0.03 -0.02 0.01 350.0 0.05 438.0 5.0 10
69.50 ESRX1426U69.5 0.06 0.00 0.04 377.0 0.13 542.0 0.0 0
70.00 ESRX1420U70 0.02 -0.01 0.01 1.0 0.06 24.0 15.0 1,024
70.00 ESRX1426U70 0.89 0.81 0.05 492.0 0.15 636.0 1.0 41
70.50 ESRX1420U70.5 0.25 0.24 0.01 383.0 0.09 607.0 11.0 11
70.50 ESRX1426U70.5 0.23 0.13 0.06 458.0 0.18 609.0 4.0 7
71.00 ESRX1420U71 0.10 0.08 0.01 536.0 0.09 499.0 96.0 115
71.00 ESRX1426U71 0.17 0.05 0.06 572.0 0.20 602.0 10.0 39
71.50 ESRX1420U71.5 0.15 0.11 0.02 279.0 0.10 540.0 185.0 201
71.50 ESRX1426U71.5 0.32 0.17 0.09 516.0 0.25 754.0 29.0 232
72.00 ESRX1420U72 0.05 -0.02 0.04 21.0 0.06 60.0 152.0 259
72.00 ESRX1426U72 0.29 0.00 0.14 443.0 0.22 135.0 59.0 78
72.50 ESRX1420U72.5 0.11 0.02 0.05 493.0 0.11 782.0 69.0 778
72.50 ESRX1426U72.5 0.26 -0.04 0.21 562.0 0.30 50.0 45.0 2,419
73.00 ESRX1420U73 0.17 0.00 0.10 567.0 0.16 948.0 71.0 294
73.00 ESRX1426U73 0.49 0.00 0.38 67.0 0.42 101.0 12.0 146
73.50 ESRX1420U73.5 0.29 0.00 0.21 440.0 0.26 241.0 25.0 502
73.50 ESRX1426U73.5 0.59 0.00 0.54 16.0 0.56 15.0 21.0 213
74.00 ESRX1420U74 0.28 -0.22 0.41 255.0 0.46 60.0 13.0 542
74.00 ESRX1426U74 0.83 0.00 0.74 67.0 0.78 48.0 32.0 169
74.50 ESRX1420U74.5 1.03 0.29 0.74 22.0 0.78 26.0 59.0 2,921
74.50 ESRX1426U74.5 1.16 0.00 1.01 16.0 1.06 36.0 12.0 190
75.00 ESRX1420U75 1.18 0.02 0.99 972.0 1.25 379.0 1.0 2,274
75.00 ESRX1426U75 1.49 0.00 1.21 501.0 1.42 48.0 37.0 227
76.00 ESRX1420U76 2.22 0.49 1.65 711.0 2.18 292.0 408.0 1,002
76.00 ESRX1426U76 2.61 0.00 1.86 542.0 2.38 487.0 46.0 139
77.00 ESRX1426U77 3.10 0.00 2.73 428.0 3.35 214.0 66.0 121
77.50 ESRX1420U77.5 2.27 -0.93 3.10 614.0 3.70 102.0 2.0 65
78.00 ESRX1426U78 3.75 0.00 3.65 387.0 4.65 204.0 0.0 0
79.00 ESRX1420U79 4.40 -0.30 4.55 487.0 5.20 100.0 2.0 2
79.00 ESRX1426U79 4.70 0.00 4.65 395.0 5.55 201.0 0.0 0
80.00 ESRX1420U80 4.65 -1.05 5.55 119.0 6.20 31.0 4.0 10
80.00 ESRX1426U80 5.70 0.00 5.65 276.0 6.50 211.0 0.0 0
81.00 ESRX1420U81 7.15 0.45 6.55 58.0 7.15 26.0 6.0 0
81.00 ESRX1426U81 6.70 0.00 6.65 391.0 7.50 160.0 0.0 0
82.00 ESRX1426U82 7.70 0.00 7.05 410.0 8.70 200.0 0.0 0
82.50 ESRX1420U82.5 8.20 0.00 8.10 45.0 8.70 15.0 0.0 0
82.50 ESRX1426U82.5 6.60 0.00 6.60 3.0 8.75 17.0 0.0 0
83.00 ESRX1426U83 8.70 0.00 8.05 57.0 9.70 57.0 0.0 0
84.00 ESRX1420U84 9.70 0.00 9.55 47.0 10.20 26.0 0.0 0
84.00 ESRX1426U84 9.70 0.00 9.05 57.0 10.70 57.0 0.0 0
85.00 ESRX1420U85 10.70 0.00 9.20 187.0 11.50 21.0 0.0 0
85.00 ESRX1426U85 10.70 0.00 9.40 108.0 13.00 142.0 0.0 0
86.00 ESRX1420U86 11.10 0.00 10.20 105.0 12.50 21.0 0.0 0
89.00 ESRX1420U89 14.50 0.00 13.20 105.0 17.20 16.0 0.0 0
90.00 ESRX1420U90 15.50 0.00 14.20 127.0 18.20 37.0 0.0 0
91.00 ESRX1420U91 16.50 0.00 15.15 32.0 19.20 55.0 0.0 0
Trading Center