Express Scripts (NQ: ESRX)
70.93 USD  -0.03 (-0.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ESRX140425C00065000 65.00 N/A +0.00 4.500 7.500 0 0
ESRX140425C00065500 65.50 N/A +0.00 4.000 7.000 0 0
ESRX140425C00066000 66.00 N/A +0.00 3.600 6.400 0 0
ESRX140425C00066500 66.50 N/A +0.00 3.150 4.700 0 0
ESRX140425C00067000 67.00 N/A +0.00 3.250 5.400 0 0
ESRX140425C00067500 67.50 N/A +0.00 2.120 4.900 0 0
ESRX140425C00068000 68.00 5.200 +0.00 1.910 3.250 0 4
ESRX140425C00068500 68.50 N/A +0.00 2.240 2.720 0 0
ESRX140425C00069000 69.00 2.530 +0.00 1.920 2.230 0 6
ESRX140425C00069500 69.50 3.000 +0.00 1.460 1.740 0 1
ESRX140425C00070000 70.00 N/A +0.00 1.040 1.240 0 0
ESRX140425C00070500 70.50 N/A +0.00 0.6700 0.7300 0 0
ESRX140425C00071000 71.00 0.4800 -0.42 0.3800 0.4300 114 12
ESRX140425C00071500 71.50 0.2600 +0.00 0.1800 0.2200 18 0
ESRX140425C00072000 72.00 0.1500 +0.00 0.0700 0.1200 0 57
ESRX140425C00072500 72.50 0.2100 +0.00 0.0200 0.0700 0 694
ESRX140425C00073000 73.00 0.1900 +0.00 0.0100 0.0600 0 473
ESRX140425C00073500 73.50 0.0700 +0.00 0.0100 0.0500 0 153
ESRX140425C00074000 74.00 0.0700 +0.00 0.0100 0.0700 0 399
ESRX140425C00074500 74.50 0.1200 +0.00 0.0100 0.0700 0 178
ESRX140425C00075000 75.00 0.0200 -0.09 0.0100 0.0400 3 512
ESRX140425C00075500 75.50 N/A +0.00 N/A N/A 0 0
ESRX140425C00076000 76.00 0.0100 +0.00 0.0200 0.0700 0 64
ESRX140425C00077000 77.00 0.0300 +0.00 0.0200 0.0700 0 162
ESRX140425C00078000 78.00 0.0100 -0.01 0.0100 0.0100 18 90
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
ESRX140425P00065000 65.00 N/A +0.00 0.0100 0.1300 0 0
ESRX140425P00065500 65.50 N/A +0.00 0.0100 0.1400 0 0
ESRX140425P00066000 66.00 0.1000 +0.00 0.0100 0.1300 0 2
ESRX140425P00066500 66.50 N/A +0.00 0.0100 0.1200 0 0
ESRX140425P00067000 67.00 N/A +0.00 0.0100 0.0700 0 0
ESRX140425P00067500 67.50 N/A +0.00 0.0100 0.0600 0 0
ESRX140425P00068000 68.00 0.1900 +0.00 0.0100 0.0700 0 2
ESRX140425P00068500 68.50 N/A +0.00 0.0100 0.0900 0 0
ESRX140425P00069000 69.00 0.0800 +0.00 0.0200 0.1000 0 16
ESRX140425P00069500 69.50 0.0900 -0.04 0.0500 0.1100 10 105
ESRX140425P00070000 70.00 0.1800 +0.00 0.1400 0.1500 16 180
ESRX140425P00070500 70.50 0.2300 +0.06 0.2600 0.3100 55 47
ESRX140425P00071000 71.00 0.4400 -0.02 0.4500 0.5100 54 207
ESRX140425P00071500 71.50 0.6200 +0.20 0.7500 0.8100 21 330
ESRX140425P00072000 72.00 1.000 -0.18 1.050 1.220 45 549
ESRX140425P00072500 72.50 1.050 +0.00 1.360 1.680 0 669
ESRX140425P00073000 73.00 1.430 +0.00 1.830 2.170 0 120
ESRX140425P00073500 73.50 1.080 +0.00 2.330 2.670 0 119
ESRX140425P00074000 74.00 2.980 +1.33 2.170 3.150 9 62
ESRX140425P00074500 74.50 1.540 +0.00 2.270 4.200 0 35
ESRX140425P00075000 75.00 3.580 +0.00 3.800 4.350 0 412
ESRX140425P00075500 75.50 N/A +0.00 N/A N/A 0 0
ESRX140425P00076000 76.00 3.490 +0.00 4.800 5.200 0 15
ESRX140425P00077000 77.00 5.950 +2.42 5.850 6.250 3 20
ESRX140425P00078000 78.00 5.490 +0.00 6.800 7.200 0 6
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here