ESRX

Express Scripts Holding Company (ESRX) Option Chain

$74.35
*  
0.25
0.34%
Get ESRX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ESRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


ESRX Options:  Type:
Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16 | Near Term | All

Option Chain for Express Scripts Holding Company ( ESRX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 20, 2014 8.19 7.20 7.70 0 0 ESRX 67.00 Sep 20, 2014 0.13 0
Sep 20, 2014 6.95 -0.08 6.75 7.10 7 791 ESRX 67.50 Sep 20, 2014 0.01 0.13 0 1548
Sep 20, 2014 5.20 6.20 6.60 0 33 ESRX 68.00 Sep 20, 2014 0.13 0
Sep 20, 2014 5.65 5.75 6.10 0 12 ESRX 68.50 Sep 20, 2014 0.13 0
Sep 20, 2014 5.25 5.60 0 ESRX 69.00 Sep 20, 2014 0.08 0.13 0 14
Sep 20, 2014 4.75 5.10 0 ESRX 69.50 Sep 20, 2014 0.03 0.13 0 10
Sep 20, 2014 4.50 -0.06 4.25 4.55 16 765 ESRX 70.00 Sep 20, 2014 0.01 -0.01 0.02 1 922
Sep 20, 2014 3.95 3.75 4.15 0 9 ESRX 70.50 Sep 20, 2014 0.28 0.13 0 11
Sep 20, 2014 3.42 -0.08 3.25 3.70 4 46 ESRX 71.00 Sep 20, 2014 0.09 0.13 0 115
Sep 20, 2014 3.50 2.77 3.15 0 2 ESRX 71.50 Sep 20, 2014 0.12 0.13 0 184
Sep 20, 2014 2.30 -0.22 2.23 2.58 10 95 ESRX 72.00 Sep 20, 2014 0.05 0.13 0 258
Sep 20, 2014 2.02 -0.10 1.77 2.06 141 2686 ESRX 72.50 Sep 20, 2014 0.05 0.13 0 737
Sep 20, 2014 1.50 1.19 1.65 0 151 ESRX 73.00 Sep 20, 2014 0.07 -0.10 0.13 71 361
Sep 20, 2014 1.04 -0.01 0.72 1.16 1 468 ESRX 73.50 Sep 20, 2014 0.31 0.13 0 486
Sep 20, 2014 0.59 0.02 0.29 0.58 30 547 ESRX 74.00 Sep 20, 2014 0.02 -0.08 0.12 6 636
Sep 20, 2014 0.13 -0.22 0.02 1 507 ESRX 74.50 Sep 20, 2014 0.13 -0.12 0.03 0.25 98 2898
Sep 20, 2014 0.03 -0.11 0.04 126 7223 ESRX 75.00 Sep 20, 2014 0.54 -0.01 0.42 0.72 55 2305
Sep 20, 2014 0.02 0.09 0 922 ESRX 76.00 Sep 20, 2014 1.60 -0.15 1.36 1.76 2 867
Sep 20, 2014 0.02 0.09 0 504 ESRX 77.50 Sep 20, 2014 2.27 2.60 3.30 0 65
Sep 20, 2014 0.02 0.13 0 46 ESRX 79.00 Sep 20, 2014 4.40 4.10 4.80 0 0
Sep 20, 2014 0.04 0.13 0 7 ESRX 80.00 Sep 20, 2014 4.60 5.10 5.80 0 10
Sep 20, 2014 0.13 0 ESRX 81.00 Sep 20, 2014 7.15 6.10 6.80 0
Sep 26, 2014 6.30 7.20 7.65 0 14 ESRX 67.00 Sep 26, 2014 0.56 0.19 0 5
Sep 26, 2014 6.75 7.15 0 ESRX 67.50 Sep 26, 2014 0.19 0
Sep 26, 2014 5.80 6.25 6.65 0 26 ESRX 68.00 Sep 26, 2014 0.19 0
Sep 26, 2014 5.75 6.15 0 ESRX 68.50 Sep 26, 2014 0.21 0.15 0 505
Sep 26, 2014 5.55 5.25 5.65 12 ESRX 69.00 Sep 26, 2014 1.13 0.19 0 250
Sep 26, 2014 4.75 5.15 0 ESRX 69.50 Sep 26, 2014 0.19 0
Sep 26, 2014 4.25 4.65 0 ESRX 70.00 Sep 26, 2014 0.89 0.17 0 41
Sep 26, 2014 4.05 3.75 4.15 0 43 ESRX 70.50 Sep 26, 2014 0.23 0.20 0 7
Sep 26, 2014 3.65 3.25 3.65 0 15 ESRX 71.00 Sep 26, 2014 0.10 0.01 0.20 0 40
Sep 26, 2014 2.82 3.15 0 ESRX 71.50 Sep 26, 2014 0.11 -0.19 0.02 0.19 2 232
Sep 26, 2014 2.01 2.31 2.66 0 38 ESRX 72.00 Sep 26, 2014 0.06 -0.26 0.03 0.16 1 78
Sep 26, 2014 2.35 0.72 1.87 2.19 1 70 ESRX 72.50 Sep 26, 2014 0.11 -0.02 0.07 0.13 1 2424
Sep 26, 2014 1.30 1.45 1.57 0 305 ESRX 73.00 Sep 26, 2014 0.49 0.13 0.19 0 125
Sep 26, 2014 0.84 1.05 1.31 0 49 ESRX 73.50 Sep 26, 2014 0.31 -0.10 0.25 0.29 1 213
Sep 26, 2014 0.74 0.74 0.80 0 235 ESRX 74.00 Sep 26, 2014 0.44 -0.02 0.39 0.45 7 172
Sep 26, 2014 0.61 0.06 0.47 0.52 2 200 ESRX 74.50 Sep 26, 2014 0.61 -0.55 0.62 0.67 11 190
Sep 26, 2014 0.41 -0.05 0.28 0.32 1 282 ESRX 75.00 Sep 26, 2014 0.88 -0.03 0.93 0.99 55 228
Sep 26, 2014 0.21 0.03 0.10 0.14 1 431 ESRX 76.00 Sep 26, 2014 1.70 0.15 1.51 1.88 2 120
Sep 26, 2014 0.06 -0.04 0.03 0.08 15 327 ESRX 77.00 Sep 26, 2014 2.53 -1.12 2.36 2.83 10 111
Sep 26, 2014 0.03 -0.01 0.01 0.05 1 261 ESRX 78.00 Sep 26, 2014 2.99 3.85 0
Sep 26, 2014 0.03 0.05 0 9 ESRX 79.00 Sep 26, 2014 3.95 4.85 0
Sep 26, 2014 0.05 0 ESRX 80.00 Sep 26, 2014 4.85 5.80 0
Sep 26, 2014 0.05 0 ESRX 81.00 Sep 26, 2014 5.90 6.80 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.