Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Express Scripts (ESRX)

62.35-0.59 (-0.94%) 8:07P EDT (NASDAQ)
Options Quotes as of Wednesday, Jun 19th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
37.50 ESRXF22134375000 Call 23.45 26.50 23.45 0 0 0
40.00 ESRXF22134400000 Call 20.55 24.05 23.61 +3.06 60 60
42.50 ESRXF22134425000 Call 18.15 21.55 18.15 0 0 0
45.00 ESRXF22134450000 Call 15.65 19.00 16.34 +0.69 1 1
47.50 ESRXF22134475000 Call 13.40 16.55 14.45 +1.05 7 7
50.00 ESRXF22134500000 Call 12.30 12.60 11.75 -0.55 2 48
52.50 ESRXF22134525000 Call 9.80 9.95 10.25 +0.45 10 133
55.00 ESRXF22134550000 Call 7.30 7.45 7.96 +0.66 6 660
57.50 ESRXF22134575000 Call 4.80 4.90 4.95 0 17 1625
60.00 ESRXF22134600000 Call 2.37 2.44 2.55 0 156 3483
62.50 ESRXF22134625000 Call 0.39 0.43 0.46 0 237 10641
65.00 ESRXF22134650000 Call 0.01 0.02 0.03 0 23 4121
67.50 ESRXF22134675000 Call 0.01 0.02 0.02 0 4 540
70.00 ESRXF22134700000 Call 0.01 0.03 0.03 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
37.50 ESRXR22134375000 Put 0.01 0.03 0.03 0 8 73
40.00 ESRXR22134400000 Put 0.01 0.01 0.02 +0.01 120 153
42.50 ESRXR22134425000 Put 0.01 0.02 0.01 -0.01 7 68
45.00 ESRXR22134450000 Put 0.01 0.01 0.18 +0.17 12 73
47.50 ESRXR22134475000 Put 0.01 0.03 0.07 +0.04 2 43
50.00 ESRXR22134500000 Put 0.01 0.02 0.02 0 1 352
52.50 ESRXR22134525000 Put 0.01 0.02 0.04 +0.02 2 621
55.00 ESRXR22134550000 Put 0.01 0.02 0.01 0 90 1518
57.50 ESRXR22134575000 Put 0.02 0.02 0.01 0 3 1779
60.00 ESRXR22134600000 Put 0.03 0.06 0.05 0 170 2591
62.50 ESRXR22134625000 Put 0.52 0.56 0.49 0 90 2189
65.00 ESRXR22134650000 Put 2.60 2.68 2.66 0 22 1785
67.50 ESRXR22134675000 Put 4.10 5.20 5.05 +0.95 23 23
70.00 ESRXR22134700000 Put 7.60 7.70 7.55 0 11 567