ESRX Options | Express Scripts Holding Company Stock

STI

1.77%

Express Scripts Holding Company (ESRX)

-NasdaqGS

62.68 0.20(0.32%) 25 May 04:00 SGT|After Hours : 62.88 0.20 (0.32%) 25 May 05:00 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Aug 13 | Nov 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
25.00	ESRX140118C00025000	32.80	0.00	37.50	38.35	0	76
27.50	ESRX140118C00027500	32.05	0.00	35.15	35.85	0	16
30.00	ESRX1140118C00030000	44.20	0.00	49.50	49.65	0	26
30.00	ESRX140118C00030000	32.10	0.00	32.55	33.40	2	57
35.00	ESRX1140118C00035000	37.80	0.00	44.25	44.90	0	10
35.00	ESRX140118C00035000	22.10	0.00	27.65	28.35	0	40
37.50	ESRX140118C00037500	18.25	0.00	25.40	25.95	10	13
40.00	ESRX1140118C00040000	34.30	0.00	39.35	40.75	0	13
40.00	ESRX140118C00040000	23.00	0.00	23.00	23.45	5	118
42.50	ESRX140118C00042500	17.21	0.00	20.60	20.95	0	2
45.00	ESRX1140118C00045000	N/A	0.00	34.45	34.75	0	5
45.00	ESRX140118C00045000	16.35	0.00	18.20	18.45	5	57
47.50	ESRX140118C00047500	9.21	0.00	16.05	16.20	0	2
50.00	ESRX1140118C00050000	26.00	0.00	29.35	29.85	0	1
50.00	ESRX140118C00050000	12.75	0.00	13.90	14.05	5	335
52.50	ESRX140118C00052500	11.35	0.00	11.80	11.95	2	2,281
55.00	ESRX1140118C00055000	N/A	0.00	24.45	25.05	0	16
55.00	ESRX140118C00055000	10.00	0.22	9.90	10.05	6	1,122
57.50	ESRX140118C00057500	8.15	0.00	8.10	8.25	1	943
60.00	ESRX1140118C00060000	16.13	0.00	19.55	20.20	4	621
60.00	ESRX140118C00060000	6.40	0.00	6.55	6.65	5	3,631
62.50	ESRX1140118C00062500	13.70	0.00	17.30	17.80	0	32
62.50	ESRX140118C00062500	4.65	0.00	5.15	5.25	23	1,064
65.00	ESRX1140118C00065000	14.05	0.00	14.80	15.55	10	24
65.00	ESRX140118C00065000	4.00	0.35	3.95	4.05	13	1,557
67.50	ESRX1140118C00067500	10.65	0.00	12.70	13.35	0	14
67.50	ESRX140118C00067500	2.77	0.00	3.00	3.05	8	432
70.00	ESRX1140118C00070000	9.89	0.00	10.65	10.80	3	36
70.00	ESRX140118C00070000	2.24	0.04	2.22	2.25	13	628
72.50	ESRX1140118C00072500	6.65	0.00	8.60	9.00	10	56
72.50	ESRX140118C00072500	1.65	0.00	1.61	1.65	8	310
75.00	ESRX1140118C00075000	4.30	0.00	6.75	7.20	2	24
75.00	ESRX140118C00075000	1.18	0.15	1.15	1.19	1	449
80.00	ESRX1140118C00080000	6.32	0.00	3.75	4.10	0	45
80.00	ESRX140118C00080000	0.55	0.00	0.56	0.61	4	251
85.00	ESRX140118C00085000	0.16	0.00	0.27	0.32	0	119
90.00	ESRX140118C00090000	0.14	0.00	0.13	0.16	39	98
95.00	ESRX140118C00095000	0.04	0.00	0.05	0.09	1	13

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
25.00	ESRX140118P00025000	0.09	0.00	0.04	0.09	0	266
27.50	ESRX140118P00027500	0.10	0.00	0.05	0.09	0	200
30.00	ESRX1140118P00030000	0.02	0.00	N/A	0.02	5	76
30.00	ESRX140118P00030000	0.10	0.00	0.07	0.12	2	2,238
32.50	ESRX140118P00032500	0.15	0.00	0.11	0.15	0	85
35.00	ESRX1140118P00035000	0.04	0.00	N/A	0.03	0	30
35.00	ESRX140118P00035000	0.20	0.00	0.16	0.20	2	328
37.50	ESRX140118P00037500	0.24	0.00	0.23	0.27	1	362
40.00	ESRX1140118P00040000	0.05	0.00	N/A	0.03	0	59
40.00	ESRX140118P00040000	0.34	0.00	0.32	0.36	2	426
42.50	ESRX140118P00042500	0.98	0.00	0.44	0.49	0	472
45.00	ESRX1140118P00045000	0.13	0.00	N/A	0.04	0	56
45.00	ESRX140118P00045000	0.65	0.00	0.61	0.66	1	3,458
47.50	ESRX140118P00047500	0.87	0.00	0.85	0.90	15	430
50.00	ESRX1140118P00050000	0.30	0.00	N/A	0.06	0	55
50.00	ESRX140118P00050000	1.14	0.12	1.17	1.21	3	533
52.50	ESRX140118P00052500	1.59	0.05	1.59	1.64	19	1,041
55.00	ESRX1140118P00055000	0.55	0.00	0.07	0.14	0	81
55.00	ESRX140118P00055000	2.10	0.00	2.15	2.20	3	4,048
57.50	ESRX140118P00057500	2.82	0.30	2.86	2.91	30	1,426
60.00	ESRX1140118P00060000	0.92	0.00	0.17	0.29	0	25
60.00	ESRX140118P00060000	3.80	0.08	3.75	3.85	27	1,846
62.50	ESRX140118P00062500	4.75	0.60	4.80	4.95	20	972
65.00	ESRX1140118P00065000	N/A	0.00	0.41	0.58	0	1
65.00	ESRX140118P00065000	5.97	0.00	6.10	6.25	1	343
67.50	ESRX1140118P00067500	2.18	0.00	0.63	0.77	0	10
67.50	ESRX140118P00067500	7.70	0.00	7.65	7.75	20	41
70.00	ESRX1140118P00070000	2.40	0.00	1.04	1.16	10	70
70.00	ESRX140118P00070000	12.05	0.00	9.35	9.50	0	114
72.50	ESRX1140118P00072500	3.50	0.00	1.51	1.64	0	32
75.00	ESRX1140118P00075000	4.00	0.00	2.15	2.29	1	206
75.00	ESRX140118P00075000	14.45	0.00	13.30	13.45	5	15
80.00	ESRX1140118P00080000	4.45	0.00	4.20	4.30	10	151
80.00	ESRX140118P00080000	18.70	0.00	17.70	17.85	1	11
85.00	ESRX140118P00085000	23.47	0.00	22.20	22.70	1	17
90.00	ESRX140118P00090000	38.37	0.00	27.15	27.45	0	1

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ESRX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Express Scripts Holding Company (ESRX)