ESRX

Express Scripts Holding Company (ESRX) Option Chain

$80.97
*  
0.49
0.61%
Get ESRX Alerts
*Delayed - data as of Dec. 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

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:
Dec 14 | Jan 15 | Feb 15 | May 15 | Jan 16 | Jan 17 | 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
Dec 20, 2014 7.25 8.20 0 ESRX 73 Dec 20, 2014 0.19 0
Dec 20, 2014 7.35 7.90 0 ESRX 73.5 Dec 20, 2014 0.19 0
Dec 20, 2014 6.75 7.25 0 ESRX 74 Dec 20, 2014 0.19 0
Dec 20, 2014 6.35 6.85 0 ESRX 74.5 Dec 20, 2014 0.19 0
Dec 20, 2014 6.30 1.77 5.85 6.35 2 497 ESRX 75 Dec 20, 2014 0.06 0.01 0 1802
Dec 20, 2014 4.70 5.20 0 ESRX 76 Dec 20, 2014 0.19 0
Dec 20, 2014 3.90 1.34 3.30 3.70 11 979 ESRX 77.5 Dec 20, 2014 0.28 0.02 0 265
Dec 20, 2014 2.20 0.95 1.88 2.34 45 432 ESRX 79 Dec 20, 2014 0.01 -0.11 0.20 3 533
Dec 20, 2014 1.46 0.91 0.90 1.17 100 1987 ESRX 80 Dec 20, 2014 0.45 0.04 0 440
Dec 20, 2014 0.35 0.21 0.47 100 187 ESRX 81 Dec 20, 2014 0.07 -0.93 0.08 513 1163
Dec 20, 2014 0.04 -0.01 0.04 11 727 ESRX 82.5 Dec 20, 2014 1.27 -0.99 1.01 1.67 50 951
Dec 20, 2014 0.03 0.04 0 772 ESRX 84 Dec 20, 2014 2.65 1.38 2.55 3.20 211 373
Dec 20, 2014 0.02 -0.05 0.06 10 1026 ESRX 85 Dec 20, 2014 3.87 1.81 3.45 4.10 100 232
Dec 20, 2014 0.07 0.02 0 566 ESRX 86 Dec 20, 2014 5.04 3.55 5.10 0 163
Dec 20, 2014 0.04 0.16 0 62 ESRX 87 Dec 20, 2014 3.55 4.30 6.25 0 3
Dec 20, 2014 0.08 0.16 0 15 ESRX 88 Dec 20, 2014 5.20 7.30 0
Dec 20, 2014 0.16 0 ESRX 89 Dec 20, 2014 6.15 8.10 0
Dec 26, 2014 7.80 8.45 0 ESRX 73 Dec 26, 2014 0.23 0
Dec 26, 2014 4.76 7.35 7.95 0 5 ESRX 73.5 Dec 26, 2014 0.23 0
Dec 26, 2014 6.85 7.45 0 ESRX 74 Dec 26, 2014 0.76 0.23 0 4
Dec 26, 2014 6.35 6.95 0 ESRX 74.5 Dec 26, 2014 0.24 0
Dec 26, 2014 5.90 6.35 0 ESRX 75 Dec 26, 2014 0.17 0.24 0 36
Dec 26, 2014 5.80 4.90 5.45 0 18 ESRX 76 Dec 26, 2014 0.27 0
Dec 26, 2014 2.40 3.90 4.35 0 31 ESRX 77 Dec 26, 2014 0.20 0.20 0 154
Dec 26, 2014 2.08 2.96 3.35 0 23 ESRX 78 Dec 26, 2014 0.69 0.45 0 18
Dec 26, 2014 2.27 0.61 2.06 2.30 45 95 ESRX 79 Dec 26, 2014 0.57 0.35 0 54
Dec 26, 2014 1.58 0.59 1.21 1.41 93 38 ESRX 80 Dec 26, 2014 0.31 -0.56 0.25 0.34 2 91
Dec 26, 2014 0.78 0.25 0.59 0.72 100 63 ESRX 81 Dec 26, 2014 0.62 -0.82 0.59 0.70 3 20
Dec 26, 2014 0.30 0.06 0.21 0.32 200 46 ESRX 82 Dec 26, 2014 1.08 -0.67 1.11 1.33 313 203
Dec 26, 2014 0.23 0 ESRX 83 Dec 26, 2014 1.90 -0.71 1.65 2.15 10 124
Dec 26, 2014 1.23 0.23 0 58 ESRX 84 Dec 26, 2014 3.95 2.54 3.15 0 38
Dec 26, 2014 0.36 0.20 0 51 ESRX 85 Dec 26, 2014 1.21 2.53 4.80 0 25
Dec 26, 2014 0.45 0.19 0 79 ESRX 86 Dec 26, 2014 2.34 3.25 5.25 0 25
Dec 26, 2014 0.19 0 ESRX 87 Dec 26, 2014 3.50 4.70 6.15 0 36
Dec 26, 2014 0.18 0 ESRX 88 Dec 26, 2014 3.75 5.20 7.90 0 0
Dec 26, 2014 0.18 0 ESRX 89 Dec 26, 2014 6.20 9.10 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.