Express Scripts Holding Co $69.65

down -0.96


31/7/2014 04:00 PM  |  NASDAQ : ESRX  
Industries : Health Services / Health Care Plans
Last Trade: 69.65
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.96 (-1.36 %)
Prev Close: 70.61
Open: 70.11
Bid: 69.65
Ask: 69.66
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 8%
Options:

Call Options: ESRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ESRX1416H40 26.01 -3.49 29.15 112.0 31.00 302.0 1.0 5
45.00 ESRX1416H45 24.50 0.25 24.30 64.0 24.75 99.0 21.0 21
50.00 ESRX1401H50 19.10 0.00 19.30 25.0 19.75 15.0 0.0 0
50.00 ESRX1408H50 0.00 0.00 19.30 32.0 19.75 19.0 0.0 0
50.00 ESRX1416H50 21.50 2.35 19.35 271.0 20.35 262.0 1.0 8
52.50 ESRX1401H52.5 16.60 0.00 16.80 25.0 18.15 15.0 0.0 0
55.00 ESRX1401H55 14.15 0.00 14.30 25.0 14.75 18.0 0.0 0
55.00 ESRX1408H55 12.15 -2.15 14.30 29.0 15.00 1.0 15.0 15
55.00 ESRX1416H55 12.75 -1.50 14.35 284.0 15.65 542.0 1.0 1
57.50 ESRX1401H57.5 11.65 0.00 11.80 25.0 12.25 18.0 0.0 0
57.50 ESRX1408H57.5 9.55 -2.25 11.75 34.0 13.15 264.0 10.0 10
57.50 ESRX1416H57.5 9.40 -2.75 11.65 292.0 13.15 530.0 3.0 13
58.00 ESRX1401H58 11.05 0.00 11.30 105.0 11.75 18.0 0.0 0
58.50 ESRX1401H58.5 10.65 0.00 10.80 105.0 11.25 18.0 0.0 0
58.50 ESRX1429H58.5 10.80 0.00 11.00 36.0 12.65 106.0 0.0 0
59.00 ESRX1401H59 8.00 -2.15 10.30 105.0 10.75 18.0 5.0 35
59.00 ESRX1429H59 10.30 0.00 10.50 33.0 11.95 63.0 0.0 0
59.50 ESRX1401H59.5 10.20 0.00 9.80 105.0 10.25 18.0 0.0 0
59.50 ESRX1429H59.5 9.75 0.00 10.05 86.0 10.55 20.0 0.0 0
60.00 ESRX1401H60 5.90 -3.30 9.25 57.0 10.75 66.0 4.0 7
60.00 ESRX1408H60 9.30 0.00 9.45 201.0 10.85 507.0 0.0 0
60.00 ESRX1416H60 10.00 0.00 9.50 82.0 10.25 379.0 5.0 86
60.00 ESRX1422H60 9.90 0.00 9.55 17.0 10.80 373.0 3.0 20
60.00 ESRX1429H60 9.45 0.00 9.50 50.0 11.25 204.0 0.0 0
60.50 ESRX1401H60.5 8.70 0.00 8.90 48.0 9.95 213.0 0.0 0
60.50 ESRX1429H60.5 8.95 0.00 9.05 106.0 9.35 66.0 0.0 0
61.00 ESRX1401H61 5.45 -3.05 8.45 35.0 9.50 223.0 12.0 1
61.00 ESRX1408H61 9.35 0.00 8.45 203.0 8.75 99.0 0.0 0
61.00 ESRX1416H61 9.35 0.00 8.50 112.0 9.45 434.0 0.0 0
61.00 ESRX1422H61 9.40 0.00 8.50 106.0 9.85 326.0 0.0 0
61.00 ESRX1429H61 9.40 0.00 8.55 113.0 10.20 147.0 0.0 0
61.50 ESRX1401H61.5 8.10 0.00 7.95 44.0 9.00 205.0 0.0 0
61.50 ESRX1416H61.5 8.85 0.00 8.00 109.0 8.95 421.0 0.0 0
61.50 ESRX1422H61.5 5.55 -3.35 8.00 65.0 9.20 350.0 8.0 8
61.50 ESRX1429H61.5 8.90 0.00 8.05 72.0 9.70 208.0 0.0 0
62.00 ESRX1401H62 8.05 -0.88 7.45 58.0 8.50 209.0 2.0 42
62.00 ESRX1408H62 8.35 0.00 7.50 22.0 8.85 590.0 4.0 10
62.00 ESRX1416H62 5.00 -3.35 7.50 181.0 8.45 282.0 25.0 36
62.00 ESRX1422H62 4.75 -3.65 7.45 130.0 8.85 365.0 7.0 7
62.00 ESRX1429H62 8.45 0.00 7.55 58.0 8.80 194.0 0.0 0
62.50 ESRX1401H62.5 4.15 -2.95 6.90 124.0 8.05 145.0 4.0 14
62.50 ESRX1408H62.5 4.70 -3.15 7.00 83.0 8.30 555.0 18.0 18
62.50 ESRX1416H62.5 7.80 -0.03 7.00 248.0 7.95 446.0 19.0 191
62.50 ESRX1422H62.5 4.10 -3.80 7.00 108.0 8.35 325.0 8.0 8
62.50 ESRX1429H62.5 7.95 0.00 7.05 58.0 8.40 187.0 0.0 0
63.00 ESRX1401H63 4.20 -2.40 6.40 57.0 7.70 257.0 10.0 10
63.00 ESRX1408H63 7.35 0.00 6.50 63.0 8.10 577.0 0.0 0
63.00 ESRX1416H63 4.20 -3.15 6.55 91.0 7.45 449.0 1.0 1
63.00 ESRX1422H63 7.35 0.00 6.55 60.0 7.60 276.0 30.0 50
63.00 ESRX1429H63 5.35 -2.10 6.60 84.0 7.85 263.0 30.0 51
63.50 ESRX1401H63.5 4.35 -1.70 5.75 98.0 7.30 290.0 21.0 43
63.50 ESRX1408H63.5 6.85 0.00 6.00 153.0 7.25 471.0 0.0 0
63.50 ESRX1416H63.5 6.90 0.00 6.05 107.0 6.95 449.0 0.0 0
63.50 ESRX1422H63.5 3.35 -3.60 6.05 102.0 7.00 278.0 8.0 10
63.50 ESRX1429H63.5 3.35 -3.60 6.10 90.0 7.35 312.0 11.0 10
64.00 ESRX1401H64 3.90 -1.80 5.45 63.0 6.80 250.0 19.0 50
64.00 ESRX1408H64 6.35 0.00 5.50 155.0 7.00 503.0 0.0 0
64.00 ESRX1416H64 3.25 -3.15 5.55 107.0 6.45 425.0 11.0 14
64.00 ESRX1422H64 6.45 0.00 5.55 163.0 6.00 340.0 0.0 0
64.00 ESRX1429H64 3.15 -3.35 5.65 39.0 6.90 361.0 11.0 19
64.50 ESRX1401H64.5 2.93 -2.12 4.85 69.0 6.30 115.0 5.0 91
64.50 ESRX1408H64.5 3.05 -2.80 5.00 101.0 6.30 471.0 12.0 15
64.50 ESRX1416H64.5 3.10 -2.80 5.05 288.0 5.60 183.0 14.0 73
64.50 ESRX1422H64.5 3.20 -2.75 5.10 177.0 6.00 371.0 8.0 71
64.50 ESRX1429H64.5 3.50 -2.50 5.15 39.0 6.00 364.0 4.0 3
65.00 ESRX1401H65 4.73 -1.02 4.40 109.0 5.00 50.0 10.0 66
65.00 ESRX1408H65 5.10 -0.30 4.50 594.0 5.05 767.0 15.0 29
65.00 ESRX1416H65 4.83 -1.01 4.60 297.0 4.85 60.0 12.0 1,597
65.00 ESRX1422H65 5.04 -0.46 4.65 45.0 5.35 424.0 1.0 43
65.00 ESRX1429H65 2.90 -2.65 4.75 460.0 5.40 691.0 10.0 10
65.50 ESRX1401H65.5 4.18 -1.36 3.90 298.0 5.30 716.0 3.0 143
65.50 ESRX1408H65.5 2.88 -2.02 4.00 109.0 4.90 431.0 40.0 243
65.50 ESRX1416H65.5 4.25 -1.95 4.10 299.0 4.50 214.0 1.0 111
65.50 ESRX1422H65.5 3.10 -1.90 4.20 513.0 4.65 499.0 61.0 41
65.50 ESRX1429H65.5 2.34 -2.71 4.30 429.0 4.55 38.0 2.0 2
66.00 ESRX1401H66 3.86 -0.80 3.45 341.0 4.20 455.0 10.0 743
66.00 ESRX1408H66 4.18 0.00 3.55 189.0 4.15 283.0 3.0 180
66.00 ESRX1416H66 4.70 0.00 3.60 468.0 3.95 532.0 1063.0 1,341
66.00 ESRX1422H66 4.80 0.00 3.75 577.0 4.00 77.0 27.0 73
66.00 ESRX1429H66 2.20 -2.55 3.85 234.0 4.10 26.0 7.0 8
66.50 ESRX1401H66.5 3.62 0.12 3.00 319.0 3.30 327.0 11.0 599
66.50 ESRX1408H66.5 1.93 -1.97 3.05 237.0 3.55 201.0 12.0 261
66.50 ESRX1416H66.5 3.45 -1.20 3.20 452.0 3.45 112.0 30.0 1,724
66.50 ESRX1422H66.5 3.75 -0.16 3.40 79.0 3.55 78.0 9.0 62
66.50 ESRX1429H66.5 1.93 -2.37 3.40 480.0 3.70 211.0 18.0 12
67.00 ESRX1401H67 3.13 -0.07 2.48 324.0 3.25 696.0 100.0 517
67.00 ESRX1408H67 3.21 0.16 2.59 554.0 3.05 506.0 100.0 136
67.00 ESRX1416H67 4.05 0.00 2.80 26.0 2.90 96.0 2.0 192
67.00 ESRX1422H67 3.30 -0.45 2.90 411.0 3.10 26.0 41.0 1
67.00 ESRX1429H67 3.70 0.00 2.99 253.0 3.25 45.0 19.0 37
67.50 ESRX1401H67.5 2.17 -1.38 2.01 352.0 2.27 76.0 27.0 818
67.50 ESRX1408H67.5 2.53 0.00 2.27 63.0 2.39 86.0 11.0 121
67.50 ESRX1416H67.5 2.54 -0.95 2.46 94.0 2.62 1.0 23.0 4,435
67.50 ESRX1422H67.5 2.79 0.00 2.49 499.0 2.73 103.0 3.0 64
67.50 ESRX1429H67.5 1.45 -1.95 2.62 500.0 2.90 198.0 3.0 5
68.00 ESRX1401H68 1.60 -0.57 1.49 355.0 1.83 685.0 28.0 694
68.00 ESRX1408H68 2.25 -0.24 1.84 47.0 1.96 85.0 72.0 69
68.00 ESRX1416H68 2.33 0.01 2.06 97.0 2.22 1.0 45.0 1,935
68.00 ESRX1422H68 2.38 -0.77 2.22 27.0 2.31 27.0 3.0 3
68.00 ESRX1429H68 2.66 0.00 2.23 278.0 2.54 404.0 1.0 15
68.50 ESRX1401H68.5 1.20 -0.54 1.13 39.0 1.23 43.0 28.0 512
68.50 ESRX1408H68.5 1.90 0.00 1.45 37.0 1.54 52.0 9.0 45
68.50 ESRX1416H68.5 3.25 0.00 1.70 23.0 1.76 43.0 14.0 262
68.50 ESRX1422H68.5 2.10 -0.40 1.85 129.0 1.98 84.0 7.0 27
68.50 ESRX1429H68.5 1.13 -1.44 1.93 550.0 2.19 424.0 8.0 13
69.00 ESRX1401H69 0.80 -0.70 0.70 25.0 0.83 122.0 56.0 248
69.00 ESRX1408H69 2.26 0.00 1.11 21.0 1.07 15.0 9.0 338
69.00 ESRX1416H69 1.42 -0.25 1.37 11.0 1.42 26.0 55.0 557
69.00 ESRX1422H69 0.91 -1.18 1.45 294.0 1.62 26.0 10.0 253
69.00 ESRX1429H69 1.12 -1.07 1.62 602.0 1.88 415.0 5.0 9
69.50 ESRX1401H69.5 0.38 -0.88 0.35 13.0 0.41 47.0 12.0 306
69.50 ESRX1408H69.5 1.37 0.00 0.75 25.0 0.78 53.0 95.0 80
69.50 ESRX1416H69.5 1.32 -0.56 1.07 143.0 1.13 24.0 1.0 2,241
69.50 ESRX1422H69.5 0.65 -1.15 1.17 321.0 1.35 45.0 21.0 261
69.50 ESRX1429H69.5 1.59 -0.26 1.43 48.0 1.50 15.0 1.0 34
70.00 ESRX1401H70 0.17 -0.85 0.14 10.0 0.18 24.0 239.0 1,428
70.00 ESRX1408H70 0.76 -0.43 0.51 96.0 0.56 53.0 111.0 669
70.00 ESRX1416H70 0.85 -0.63 0.83 22.0 0.88 26.0 98.0 10,577
70.00 ESRX1422H70 1.04 -0.61 0.97 31.0 1.10 645.0 6.0 261
70.00 ESRX1429H70 1.23 -1.00 1.11 560.0 1.25 15.0 15.0 91
70.50 ESRX1401H70.5 0.18 -0.35 0.03 221.0 0.10 173.0 36.0 180
70.50 ESRX1408H70.5 0.50 -0.30 0.33 49.0 0.38 96.0 11.0 87
70.50 ESRX1416H70.5 0.74 -0.26 0.62 91.0 0.67 1.0 7.0 440
70.50 ESRX1422H70.5 0.92 -0.32 0.80 45.0 0.87 70.0 9.0 192
70.50 ESRX1429H70.5 1.10 -0.84 0.91 417.0 1.10 346.0 3.0 63
71.00 ESRX1401H71 0.05 -0.26 0.01 36.0 0.09 634.0 21.0 608
71.00 ESRX1408H71 0.42 0.00 0.25 32.0 0.28 20.0 7.0 323
71.00 ESRX1422H71 0.49 -0.50 0.62 68.0 0.68 36.0 9.0 24
71.00 ESRX1429H71 1.17 0.00 0.72 482.0 0.89 536.0 1.0 53
71.50 ESRX1401H71.5 0.02 -0.10 0.01 6.0 0.05 495.0 20.0 612
71.50 ESRX1408H71.5 0.20 -0.48 0.13 484.0 0.27 855.0 2.0 16
71.50 ESRX1422H71.5 1.12 0.00 0.45 51.0 0.50 45.0 15.0 23
71.50 ESRX1429H71.5 0.60 -0.30 0.58 382.0 0.74 563.0 10.0 23
72.00 ESRX1401H72 0.02 -0.09 0.01 2.0 0.03 75.0 35.0 766
72.00 ESRX1408H72 0.35 0.00 0.08 51.0 0.21 925.0 4.0 308
72.00 ESRX1422H72 0.43 0.00 0.36 47.0 0.41 141.0 2.0 47
72.00 ESRX1429H72 0.28 -0.40 0.46 112.0 0.56 310.0 3.0 3
72.50 ESRX1401H72.5 0.04 0.00 0.02 140.0 0.07 571.0 36.0 134
72.50 ESRX1408H72.5 0.18 0.05 0.04 148.0 0.23 699.0 11.0 24
72.50 ESRX1416H72.5 0.19 -0.13 0.15 217.0 0.20 369.0 84.0 2,778
72.50 ESRX1422H72.5 0.32 -0.11 0.25 56.0 0.30 219.0 4.0 0
72.50 ESRX1429H72.5 0.37 -0.51 0.36 103.0 0.44 174.0 10.0 154
73.00 ESRX1401H73 0.01 -0.07 0.01 83.0 0.03 58.0 13.0 106
73.00 ESRX1408H73 0.21 0.00 0.03 11.0 0.17 709.0 48.0 59
73.00 ESRX1422H73 0.38 0.07 0.18 426.0 0.28 541.0 46.0 46
73.00 ESRX1429H73 0.70 0.00 0.26 286.0 0.38 425.0 43.0 43
73.50 ESRX1401H73.5 0.11 -0.05 0.07 22.0 0.01 3.0 13.0 13
73.50 ESRX1408H73.5 0.18 0.00 0.01 10.0 0.18 658.0 63.0 66
73.50 ESRX1422H73.5 0.22 0.00 0.11 606.0 0.22 436.0 10.0 10
73.50 ESRX1429H73.5 0.37 0.00 0.20 161.0 0.30 338.0 88.0 81
74.00 ESRX1401H74 0.10 0.00 0.05 199.0 0.09 278.0 16.0 32
74.00 ESRX1408H74 0.13 0.00 0.01 10.0 0.14 632.0 1.0 1
74.00 ESRX1422H74 0.23 0.00 0.07 516.0 0.17 440.0 14.0 23
74.00 ESRX1429H74 0.42 0.00 0.12 560.0 0.22 162.0 79.0 89
74.50 ESRX1401H74.5 0.07 0.06 0.01 1.0 0.19 799.0 98.0 97
74.50 ESRX1408H74.5 0.01 0.00 0.01 10.0 0.07 383.0 0.0 0
74.50 ESRX1422H74.5 0.12 0.00 0.05 473.0 0.14 228.0 0.0 0
74.50 ESRX1429H74.5 0.32 0.00 0.12 82.0 0.18 272.0 240.0 250
75.00 ESRX1401H75 0.03 0.00 0.03 3.0 0.09 312.0 11.0 19
75.00 ESRX1408H75 0.01 0.00 0.04 150.0 0.09 465.0 4.0 2
75.00 ESRX1416H75 0.04 -0.02 0.04 5.0 0.07 185.0 7.0 2,602
75.00 ESRX1422H75 0.13 0.00 0.03 479.0 0.11 177.0 7.0 7
75.00 ESRX1429H75 0.24 0.00 0.06 483.0 0.16 305.0 30.0 30
76.00 ESRX1401H76 0.08 0.06 0.01 10.0 0.02 46.0 7.0 7
76.00 ESRX1408H76 0.04 -0.14 0.02 199.0 0.20 601.0 1.0 1
76.00 ESRX1422H76 0.04 0.00 0.01 347.0 0.07 116.0 0.0 0
76.00 ESRX1429H76 0.08 0.00 0.03 286.0 0.11 254.0 0.0 0
77.00 ESRX1401H77 0.11 0.00 0.01 10.0 0.14 573.0 10.0 10
77.00 ESRX1408H77 0.16 0.00 0.01 124.0 0.06 110.0 0.0 0
77.00 ESRX1422H77 0.01 0.00 0.01 61.0 0.06 132.0 0.0 0
77.00 ESRX1429H77 0.09 0.06 0.01 264.0 0.08 291.0 1.0 1
77.50 ESRX1416H77.5 0.03 -0.01 0.01 1.0 0.04 21.0 10.0 1,943
78.00 ESRX1401H78 0.02 0.00 0.01 10.0 0.14 818.0 0.0 0
78.00 ESRX1408H78 0.16 0.00 0.01 125.0 0.06 123.0 1.0 1
79.00 ESRX1401H79 0.02 0.00 0.01 10.0 0.14 653.0 0.0 0
79.00 ESRX1408H79 0.00 0.00 0.00 0.0 0.20 457.0 0.0 0
80.00 ESRX1401H80 0.02 0.00 0.01 10.0 0.14 691.0 0.0 0
80.00 ESRX1408H80 0.00 0.00 0.00 0.0 0.21 457.0 0.0 0
80.00 ESRX1416H80 0.04 0.02 0.01 47.0 0.04 46.0 5.0 1,008
81.00 ESRX1401H81 0.02 0.00 0.01 18.0 0.14 673.0 0.0 0
81.00 ESRX1408H81 0.00 0.00 0.00 0.0 0.21 459.0 0.0 0
82.00 ESRX1401H82 0.13 0.00 0.01 10.0 0.14 618.0 0.0 0
82.50 ESRX1416H82.5 0.03 0.00 0.01 10.0 0.03 93.0 173.0 348
85.00 ESRX1401H85 0.13 0.00 0.00 0.0 0.14 506.0 0.0 0
85.00 ESRX1408H85 0.00 0.00 0.00 0.0 0.20 455.0 0.0 0
85.00 ESRX1416H85 0.03 0.02 0.01 4.0 0.03 97.0 1.0 457
87.50 ESRX1416H87.5 0.37 0.34 0.01 10.0 0.03 98.0 1.0 7
90.00 ESRX1408H90 0.00 0.00 0.00 0.0 0.18 459.0 0.0 0
90.00 ESRX1416H90 0.03 0.00 0.01 10.0 0.03 109.0 2.0 168
95.00 ESRX1416H95 0.02 -0.01 0.02 9.0 0.03 165.0 9.0 12
100.00 ESRX1416H100 0.05 0.02 0.01 1.0 0.03 76.0 8.0 43

Put Options: ESRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ESRX1416T40 0.03 0.00 0.01 10.0 0.03 117.0 9.0 11
45.00 ESRX1416T45 0.03 0.00 0.01 1.0 0.03 117.0 0.0 0
50.00 ESRX1401T50 0.14 0.00 0.01 10.0 0.14 800.0 0.0 0
50.00 ESRX1408T50 0.00 0.00 0.00 0.0 0.18 459.0 0.0 0
50.00 ESRX1416T50 0.04 0.01 0.01 10.0 0.03 85.0 1.0 51
52.50 ESRX1401T52.5 0.14 0.00 0.01 10.0 0.14 795.0 0.0 0
55.00 ESRX1401T55 0.09 0.06 0.01 27.0 0.14 823.0 6.0 12
55.00 ESRX1408T55 0.07 -0.09 0.04 278.0 0.17 601.0 1.0 1
55.00 ESRX1416T55 0.06 0.02 0.02 155.0 0.04 83.0 10.0 122
57.50 ESRX1401T57.5 0.06 0.00 0.04 30.0 0.14 814.0 0.0 0
57.50 ESRX1408T57.5 0.13 0.11 0.05 269.0 0.14 596.0 10.0 10
57.50 ESRX1416T57.5 0.05 0.00 0.01 12.0 0.05 116.0 11.0 265
58.00 ESRX1401T58 0.09 0.07 0.05 50.0 0.14 831.0 20.0 20
58.50 ESRX1401T58.5 0.02 0.00 0.01 150.0 0.14 830.0 0.0 0
58.50 ESRX1429T58.5 0.02 0.00 0.02 133.0 0.08 165.0 0.0 0
59.00 ESRX1401T59 0.02 0.00 0.01 10.0 0.11 722.0 11.0 109
59.00 ESRX1429T59 0.03 0.00 0.02 171.0 0.10 352.0 1.0 45
59.50 ESRX1401T59.5 0.01 0.00 0.01 6.0 0.01 1.0 6.0 6
59.50 ESRX1429T59.5 0.03 0.00 0.03 85.0 0.10 292.0 0.0 0
60.00 ESRX1401T60 0.01 0.00 0.01 10.0 0.01 1.0 10.0 91
60.00 ESRX1408T60 0.01 0.00 0.01 39.0 0.08 229.0 1.0 36
60.00 ESRX1416T60 0.03 -0.01 0.02 41.0 0.05 100.0 7.0 6,123
60.00 ESRX1422T60 0.05 0.00 0.02 105.0 0.09 357.0 32.0 85
60.00 ESRX1429T60 0.50 0.47 0.03 174.0 0.11 347.0 30.0 30
60.50 ESRX1401T60.5 0.01 0.00 0.03 142.0 0.10 584.0 8.0 34
60.50 ESRX1429T60.5 0.03 0.00 0.03 65.0 0.11 261.0 0.0 0
61.00 ESRX1401T61 0.02 -0.01 0.01 1.0 0.02 3.0 33.0 142
61.00 ESRX1408T61 0.36 0.35 0.01 10.0 0.15 663.0 1.0 12
61.00 ESRX1416T61 0.02 0.00 0.01 347.0 0.05 84.0 4.0 10
61.00 ESRX1422T61 0.59 0.57 0.01 426.0 0.10 366.0 1.0 9
61.00 ESRX1429T61 0.63 0.60 0.03 310.0 0.13 369.0 3.0 4
61.50 ESRX1401T61.5 0.02 0.00 0.09 363.0 0.02 3.0 1.0 266
61.50 ESRX1416T61.5 0.05 0.00 0.01 217.0 0.06 329.0 30.0 25
61.50 ESRX1422T61.5 0.52 0.50 0.02 417.0 0.11 374.0 7.0 10
61.50 ESRX1429T61.5 0.58 0.55 0.03 357.0 0.13 370.0 14.0 14
62.00 ESRX1401T62 0.01 -0.01 0.02 4.0 0.02 52.0 8.0 662
62.00 ESRX1408T62 0.01 0.00 0.01 10.0 0.16 663.0 21.0 68
62.00 ESRX1416T62 0.03 0.00 0.03 2.0 0.07 61.0 29.0 122
62.00 ESRX1422T62 0.08 0.00 0.02 428.0 0.11 368.0 2.0 24
62.00 ESRX1429T62 0.69 0.65 0.04 362.0 0.15 393.0 10.0 15
62.50 ESRX1401T62.5 0.03 0.01 0.01 1.0 0.03 68.0 1.0 180
62.50 ESRX1408T62.5 0.05 0.00 0.01 10.0 0.13 632.0 5.0 17
62.50 ESRX1416T62.5 0.04 0.00 0.02 332.0 0.07 343.0 6.0 5,095
62.50 ESRX1422T62.5 0.60 0.57 0.03 443.0 0.12 388.0 2.0 30
62.50 ESRX1429T62.5 0.79 0.74 0.05 370.0 0.15 368.0 9.0 24
63.00 ESRX1401T63 0.03 0.01 0.02 193.0 0.04 113.0 321.0 789
63.00 ESRX1408T63 0.65 0.64 0.01 10.0 0.14 734.0 10.0 31
63.00 ESRX1416T63 0.06 0.00 0.03 248.0 0.09 439.0 5.0 1,034
63.00 ESRX1422T63 0.08 0.00 0.04 402.0 0.13 425.0 2.0 2
63.00 ESRX1429T63 0.23 0.00 0.06 380.0 0.17 375.0 1.0 2
63.50 ESRX1401T63.5 0.04 -0.01 0.05 10.0 0.07 236.0 97.0 628
63.50 ESRX1408T63.5 0.04 0.00 0.01 20.0 0.15 983.0 5.0 149
63.50 ESRX1416T63.5 0.06 0.00 0.04 508.0 0.10 221.0 22.0 2,248
63.50 ESRX1422T63.5 0.79 0.75 0.05 501.0 0.14 484.0 44.0 44
63.50 ESRX1429T63.5 0.69 0.62 0.07 410.0 0.19 375.0 1.0 4
64.00 ESRX1401T64 0.01 -0.02 0.01 10.0 0.06 176.0 5.0 2,174
64.00 ESRX1408T64 0.63 0.62 0.01 12.0 0.16 651.0 12.0 187
64.00 ESRX1416T64 0.14 0.00 0.06 279.0 0.11 210.0 4.0 2,093
64.00 ESRX1422T64 0.10 0.05 0.06 479.0 0.16 405.0 1.0 49
64.00 ESRX1429T64 0.16 0.00 0.09 427.0 0.21 379.0 3.0 16
64.50 ESRX1401T64.5 0.01 -0.03 0.01 4.0 0.04 23.0 18.0 3,575
64.50 ESRX1408T64.5 0.16 0.00 0.01 473.0 0.09 548.0 1.0 42
64.50 ESRX1416T64.5 0.15 0.00 0.07 365.0 0.13 297.0 3.0 119
64.50 ESRX1422T64.5 0.88 0.82 0.07 535.0 0.18 452.0 43.0 46
64.50 ESRX1429T64.5 0.99 0.89 0.12 406.0 0.23 373.0 47.0 55
65.00 ESRX1401T65 0.02 -0.01 0.02 3.0 0.03 2.0 54.0 4,636
65.00 ESRX1408T65 0.08 0.00 0.01 494.0 0.07 222.0 1.0 157
65.00 ESRX1416T65 0.11 0.04 0.10 38.0 0.11 8.0 207.0 3,622
65.00 ESRX1422T65 1.01 0.93 0.10 443.0 0.20 514.0 54.0 67
65.00 ESRX1429T65 1.52 1.40 0.16 429.0 0.27 420.0 4.0 8
65.50 ESRX1401T65.5 0.03 0.00 0.01 1.0 0.06 91.0 12.0 1,814
65.50 ESRX1408T65.5 0.04 0.02 0.01 591.0 0.11 554.0 1.0 105
65.50 ESRX1416T65.5 0.10 0.00 0.11 146.0 0.15 97.0 7.0 1,319
65.50 ESRX1422T65.5 1.16 1.06 0.13 506.0 0.24 552.0 54.0 60
65.50 ESRX1429T65.5 1.26 1.11 0.20 459.0 0.31 300.0 3.0 26
66.00 ESRX1401T66 0.05 0.03 0.02 1.0 0.08 303.0 10.0 1,652
66.00 ESRX1408T66 0.06 0.00 0.01 626.0 0.16 624.0 3.0 272
66.00 ESRX1416T66 0.13 -0.03 0.14 172.0 0.18 144.0 19.0 431
66.00 ESRX1422T66 0.26 0.00 0.18 489.0 0.27 212.0 75.0 70
66.00 ESRX1429T66 2.19 2.01 0.26 579.0 0.36 55.0 160.0 173
66.50 ESRX1401T66.5 0.08 0.03 0.01 2.0 0.10 36.0 27.0 1,929
66.50 ESRX1408T66.5 0.08 -0.02 0.02 615.0 0.18 674.0 241.0 531
66.50 ESRX1416T66.5 1.57 1.48 0.19 171.0 0.24 267.0 731.0 694
66.50 ESRX1422T66.5 0.29 0.00 0.26 421.0 0.33 49.0 22.0 79
66.50 ESRX1429T66.5 2.36 2.13 0.31 614.0 0.43 39.0 6.0 16
67.00 ESRX1401T67 0.01 -0.02 0.01 1.0 0.05 499.0 4.0 1,039
67.00 ESRX1408T67 2.02 1.98 0.02 757.0 0.22 726.0 25.0 71
67.00 ESRX1416T67 0.24 0.08 0.24 343.0 0.30 274.0 93.0 243
67.00 ESRX1422T67 0.29 0.07 0.35 152.0 0.42 219.0 57.0 108
67.00 ESRX1429T67 0.28 0.00 0.39 564.0 0.54 291.0 0.0 0
67.50 ESRX1401T67.5 0.19 0.13 0.01 39.0 0.18 1148.0 2.0 574
67.50 ESRX1408T67.5 0.24 0.00 0.09 743.0 0.19 373.0 12.0 40
67.50 ESRX1416T67.5 0.34 0.13 0.32 110.0 0.37 116.0 169.0 3,294
67.50 ESRX1422T67.5 0.35 -0.10 0.41 672.0 0.52 21.0 11.0 16
67.50 ESRX1429T67.5 0.45 0.00 0.50 600.0 0.64 221.0 10.0 22
68.00 ESRX1401T68 0.09 0.00 0.01 2.0 0.19 884.0 62.0 131
68.00 ESRX1408T68 0.14 -0.01 0.21 31.0 0.25 54.0 66.0 73
68.00 ESRX1416T68 0.37 0.15 0.41 433.0 0.49 615.0 45.0 91
68.00 ESRX1422T68 3.34 2.98 0.54 467.0 0.61 15.0 1.0 1
68.00 ESRX1429T68 0.46 0.00 0.68 12.0 0.79 7.0 0.0 0
68.50 ESRX1401T68.5 0.07 0.00 0.01 10.0 0.19 1307.0 293.0 239
68.50 ESRX1408T68.5 0.20 -0.15 0.25 838.0 0.35 40.0 5.0 57
68.50 ESRX1416T68.5 0.49 0.18 0.54 160.0 0.60 4.0 39.0 37
68.50 ESRX1422T68.5 0.69 0.00 0.70 209.0 0.78 10.0 7.0 12
68.50 ESRX1429T68.5 2.87 2.30 0.86 19.0 0.93 34.0 29.0 29
69.00 ESRX1401T69 0.08 -0.02 0.04 913.0 0.14 630.0 23.0 42
69.00 ESRX1408T69 0.26 0.00 0.44 70.0 0.49 32.0 22.0 27
69.00 ESRX1416T69 0.48 0.00 0.70 143.0 0.76 37.0 3.0 204
69.00 ESRX1422T69 3.48 2.91 0.84 679.0 0.94 15.0 10.0 17
69.00 ESRX1429T69 1.00 0.00 1.00 224.0 1.14 313.0 29.0 31
69.50 ESRX1401T69.5 0.24 0.09 0.20 25.0 0.25 46.0 291.0 248
69.50 ESRX1408T69.5 0.53 -0.12 0.64 26.0 0.69 26.0 9.0 12
69.50 ESRX1416T69.5 0.77 0.00 0.95 360.0 1.01 22.0 1.0 38
69.50 ESRX1422T69.5 3.15 2.43 1.04 568.0 1.18 164.0 1.0 11
69.50 ESRX1429T69.5 3.80 2.95 1.23 46.0 1.32 27.0 4.0 4
70.00 ESRX1401T70 0.50 0.37 0.45 88.0 0.64 741.0 364.0 473
70.00 ESRX1408T70 0.76 0.24 0.87 109.0 0.95 54.0 2.0 23
70.00 ESRX1416T70 1.04 0.23 1.20 73.0 1.27 60.0 105.0 2,018
70.00 ESRX1422T70 0.65 0.00 1.30 175.0 1.42 26.0 12.0 10
70.00 ESRX1429T70 3.85 2.81 1.47 141.0 1.62 269.0 12.0 29
70.50 ESRX1401T70.5 0.70 0.18 0.69 760.0 1.06 644.0 14.0 480
70.50 ESRX1408T70.5 0.68 0.00 1.07 751.0 1.27 43.0 0.0 0
70.50 ESRX1416T70.5 1.36 0.33 1.44 172.0 1.57 224.0 9.0 217
70.50 ESRX1422T70.5 1.32 0.21 1.61 87.0 1.72 26.0 1.0 1
70.50 ESRX1429T70.5 1.25 0.00 1.72 270.0 1.91 298.0 0.0 0
71.00 ESRX1401T71 0.55 0.00 0.88 702.0 1.55 607.0 272.0 162
71.00 ESRX1408T71 0.58 0.00 1.22 719.0 1.74 625.0 22.0 22
71.00 ESRX1422T71 1.35 0.00 1.89 278.0 2.10 478.0 0.0 0
71.00 ESRX1429T71 1.57 0.00 1.97 526.0 2.25 354.0 1.0 13
71.50 ESRX1401T71.5 1.06 0.00 1.03 374.0 2.04 492.0 40.0 38
71.50 ESRX1408T71.5 1.19 0.00 1.43 666.0 2.20 579.0 0.0 0
71.50 ESRX1422T71.5 1.62 0.00 2.19 519.0 2.47 526.0 0.0 0
71.50 ESRX1429T71.5 1.75 0.00 2.31 480.0 2.59 366.0 0.0 0
72.00 ESRX1401T72 0.90 0.00 1.48 702.0 2.53 785.0 200.0 202
72.00 ESRX1408T72 1.31 0.00 1.69 619.0 2.61 505.0 200.0 222
72.00 ESRX1422T72 2.53 0.00 2.63 91.0 2.85 403.0 2.0 4
72.00 ESRX1429T72 6.29 4.24 2.68 344.0 2.97 343.0 1.0 1
72.50 ESRX1401T72.5 3.00 1.52 1.95 355.0 3.05 381.0 4.0 4
72.50 ESRX1408T72.5 2.09 0.00 2.09 405.0 3.10 160.0 34.0 9
72.50 ESRX1416T72.5 2.78 0.58 2.94 127.0 3.10 127.0 3.0 1,171
72.50 ESRX1422T72.5 2.28 0.00 3.05 72.0 3.25 352.0 0.0 0
72.50 ESRX1429T72.5 2.00 0.00 3.10 102.0 3.35 321.0 35.0 35
73.00 ESRX1401T73 7.29 5.83 2.44 356.0 3.55 390.0 1.0 1
73.00 ESRX1408T73 1.59 0.00 2.53 430.0 3.55 63.0 61.0 61
73.00 ESRX1422T73 2.64 0.00 3.45 152.0 3.65 242.0 0.0 0
73.00 ESRX1429T73 7.38 4.70 3.50 198.0 3.75 258.0 1.0 1
73.50 ESRX1401T73.5 1.92 0.00 2.92 350.0 4.10 494.0 0.0 0
73.50 ESRX1408T73.5 2.21 0.00 3.15 254.0 4.05 110.0 0.0 0
73.50 ESRX1422T73.5 3.05 0.00 3.90 129.0 4.10 94.0 0.0 0
73.50 ESRX1429T73.5 2.62 0.00 4.00 361.0 4.25 193.0 8.0 8
74.00 ESRX1401T74 2.39 0.00 3.30 130.0 4.55 76.0 0.0 0
74.00 ESRX1408T74 2.55 0.00 3.25 347.0 4.55 76.0 0.0 0
74.00 ESRX1422T74 3.45 0.00 3.55 202.0 4.65 116.0 0.0 0
74.00 ESRX1429T74 3.50 0.00 4.45 307.0 4.70 152.0 0.0 0
74.50 ESRX1401T74.5 2.88 0.00 3.55 130.0 5.30 202.0 0.0 0
74.50 ESRX1408T74.5 3.00 0.00 4.75 56.0 5.05 123.0 0.0 0
74.50 ESRX1422T74.5 3.90 0.00 4.10 216.0 5.10 50.0 0.0 0
74.50 ESRX1429T74.5 6.85 2.90 4.05 199.0 5.15 58.0 27.0 14
75.00 ESRX1401T75 7.87 4.52 4.80 171.0 5.55 35.0 1.0 1
75.00 ESRX1408T75 3.50 0.00 4.00 356.0 5.55 116.0 0.0 0
75.00 ESRX1416T75 5.01 -0.16 4.75 327.0 5.55 78.0 2.0 1,691
75.00 ESRX1422T75 8.60 4.40 4.30 249.0 5.60 23.0 23.0 23
75.00 ESRX1429T75 4.45 0.00 4.45 177.0 5.60 90.0 0.0 0
76.00 ESRX1401T76 4.30 0.00 5.05 130.0 6.95 202.0 0.0 0
76.00 ESRX1408T76 4.45 0.00 5.50 335.0 6.55 195.0 0.0 0
76.00 ESRX1422T76 4.85 0.00 6.25 67.0 6.55 281.0 0.0 0
76.00 ESRX1429T76 4.60 0.00 5.85 139.0 6.65 73.0 0.0 0
77.00 ESRX1401T77 5.30 0.00 6.80 115.0 7.55 53.0 0.0 0
77.00 ESRX1408T77 5.45 0.00 6.50 331.0 7.55 47.0 0.0 0
77.00 ESRX1422T77 5.80 0.00 7.25 123.0 7.60 183.0 0.0 0
77.00 ESRX1429T77 5.50 0.00 7.25 100.0 7.55 39.0 0.0 0
77.50 ESRX1416T77.5 7.83 0.00 7.10 333.0 8.05 30.0 3.0 949
78.00 ESRX1401T78 6.30 0.00 7.80 122.0 8.55 46.0 0.0 0
78.00 ESRX1408T78 6.45 0.00 8.20 11.0 8.60 27.0 0.0 0
79.00 ESRX1401T79 7.30 0.00 8.80 85.0 9.55 75.0 0.0 0
79.00 ESRX1408T79 0.00 0.00 8.70 94.0 9.55 50.0 0.0 0
80.00 ESRX1401T80 8.30 0.00 10.25 20.0 10.75 73.0 0.0 0
80.00 ESRX1408T80 0.00 0.00 9.70 80.0 10.75 51.0 0.0 0
80.00 ESRX1416T80 12.12 3.22 10.25 26.0 10.55 70.0 15.0 70
81.00 ESRX1401T81 9.30 0.00 11.25 19.0 11.75 16.0 0.0 0
81.00 ESRX1408T81 0.00 0.00 11.25 19.0 11.55 16.0 0.0 0
82.00 ESRX1401T82 9.65 0.00 12.25 19.0 12.80 16.0 0.0 0
82.50 ESRX1416T82.5 10.85 1.25 10.60 42.0 13.45 19.0 1.0 24
85.00 ESRX1401T85 12.65 0.00 15.25 19.0 15.80 16.0 0.0 0
85.00 ESRX1408T85 0.00 0.00 15.25 19.0 15.55 16.0 0.0 0
85.00 ESRX1416T85 9.27 -3.33 15.25 18.0 15.60 60.0 4.0 3
87.50 ESRX1416T87.5 15.20 0.00 16.60 71.0 18.45 34.0 0.0 0
90.00 ESRX1408T90 0.00 0.00 20.25 19.0 20.80 16.0 0.0 0
90.00 ESRX1416T90 17.25 -0.45 20.25 18.0 20.65 16.0 7.0 17
95.00 ESRX1416T95 17.30 -5.10 25.25 18.0 25.75 16.0 10.0 10
100.00 ESRX1416T100 27.40 0.00 29.55 40.0 31.00 15.0 0.0 0
Trading Center