ESRX: Express Scripts Inc - Options Chain

Enter Ticker:

EXPRESS SCRIPTS INC  ESRX (NASD)

Last 86.99 Change  -1.20 Volume  1,534,709 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'ESRX' Symbol Expiration Strike Last Open High Low Change Volume XTQLK 12/2009 55.0000 0.00 0.00 0.00 0.00 0.00 0 XTQLL 12/2009 60.0000 21.30 0.00 0.00 0.00 0.00 0 XTQLM 12/2009 65.0000 23.19 0.00 0.00 0.00 0.00 0 XTQLN 12/2009 70.0000 17.27 0.00 0.00 0.00 0.00 0 XTQLO 12/2009 75.0000 10.39 0.00 0.00 0.00 0.00 0 XTQLP 12/2009 80.0000 7.40 7.90 7.90 7.40 -0.90 12 XTQLA 12/2009 85.0000 3.30 3.75 3.75 3.27 -0.80 147 XTQLR 12/2009 90.0000 0.85 1.30 1.30 0.80 -0.50 229 XTQLS 12/2009 95.0000 0.15 0.30 0.30 0.15 -0.15 25 XTQLT 12/2009 100.0000 0.03 0.03 0.03 0.03 -0.07 10 XTQLQ 12/2009 105.0000 0.00 0.00 0.00 0.00 0.00 0 XTQAW 01/2010 17.5000 62.00 0.00 0.00 0.00 0.00 0 XTQAD 01/2010 20.0000 48.40 0.00 0.00 0.00 0.00 0 XTQAX 01/2010 22.5000 48.20 0.00 0.00 0.00 0.00 0 XTQAE 01/2010 25.0000 52.70 0.00 0.00 0.00 0.00 0 XTQAF 01/2010 30.0000 39.60 0.00 0.00 0.00 0.00 0 XTQAG 01/2010 35.0000 49.10 0.00 0.00 0.00 0.00 0 XTQAH 01/2010 40.0000 44.00 0.00 0.00 0.00 0.00 0 XTQAI 01/2010 45.0000 36.50 0.00 0.00 0.00 0.00 0 XTQAJ 01/2010 50.0000 36.20 0.00 0.00 0.00 0.00 0 XTQAK 01/2010 55.0000 31.15 0.00 0.00 0.00 0.00 0 XTQAL 01/2010 60.0000 25.00 0.00 0.00 0.00 0.00 0 XTQAM 01/2010 65.0000 21.40 0.00 0.00 0.00 0.00 0 XTQAN 01/2010 70.0000 17.30 17.20 17.30 17.20 -0.28 5 XTQAO 01/2010 75.0000 12.50 12.50 12.50 12.50 -0.80 1 XTQAP 01/2010 80.0000 8.10 8.50 8.50 8.10 -1.00 5 XTQAA 01/2010 85.0000 4.56 5.40 5.40 4.56 -0.87 14 XTQAR 01/2010 90.0000 2.09 2.40 2.40 2.09 -0.56 37 XTQAS 01/2010 95.0000 0.80 0.90 0.90 0.80 -0.25 32 XTQAT 01/2010 100.0000 0.35 0.00 0.00 0.00 0.00 0 XTQAQ 01/2010 105.0000 0.10 0.00 0.00 0.00 0.00 0 XTQAB 01/2010 110.0000 0.10 0.00 0.00 0.00 0.00 0 XTQAC 01/2010 115.0000 0.10 0.00 0.00 0.00 0.00 0 XTQAV 01/2010 120.0000 0.00 0.00 0.00 0.00 0.00 0 XTQBG 02/2010 35.0000 43.80 0.00 0.00 0.00 0.00 0 XTQBH 02/2010 40.0000 33.10 0.00 0.00 0.00 0.00 0 XTQBI 02/2010 45.0000 29.40 0.00 0.00 0.00 0.00 0 XTQBJ 02/2010 50.0000 0.00 0.00 0.00 0.00 0.00 0 XTQBK 02/2010 55.0000 32.90 0.00 0.00 0.00 0.00 0 XTQBL 02/2010 60.0000 26.80 0.00 0.00 0.00 0.00 0 XTQBM 02/2010 65.0000 21.70 0.00 0.00 0.00 0.00 0 XTQBN 02/2010 70.0000 17.60 0.00 0.00 0.00 0.00 0 XTQBO 02/2010 75.0000 13.40 0.00 0.00 0.00 0.00 0 XTQBP 02/2010 80.0000 9.20 9.70 9.70 9.20 -0.70 42 XTQBA 02/2010 85.0000 5.80 5.80 5.80 5.80 -0.70 10 XTQBR 02/2010 90.0000 3.32 3.50 3.50 3.20 -0.68 17 XTQBS 02/2010 95.0000 1.64 2.20 2.20 1.64 -0.36 25 XTQBT 02/2010 100.0000 0.81 0.81 0.81 0.81 -0.24 20 XTQBQ 02/2010 105.0000 0.45 0.00 0.00 0.00 0.00 0 XTQBB 02/2010 110.0000 0.15 0.00 0.00 0.00 0.00 0 XTQBC 02/2010 115.0000 0.00 0.00 0.00 0.00 0.00 0 XTQBV 02/2010 120.0000 0.00 0.00 0.00 0.00 0.00 0 XTQBU 02/2010 125.0000 0.00 0.00 0.00 0.00 0.00 0 XTQEH 05/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 XTQEI 05/2010 45.0000 0.00 0.00 0.00 0.00 0.00 0 XTQEJ 05/2010 50.0000 36.70 0.00 0.00 0.00 0.00 0 XTQEK 05/2010 55.0000 32.30 0.00 0.00 0.00 0.00 0 XTQEL 05/2010 60.0000 27.04 0.00 0.00 0.00 0.00 0 XTQEM 05/2010 65.0000 19.40 0.00 0.00 0.00 0.00 0 XTQEN 05/2010 70.0000 20.10 20.10 20.10 20.10 0.40 1 XTQEO 05/2010 75.0000 13.81 0.00 0.00 0.00 0.00 0 XTQEP 05/2010 80.0000 11.50 12.00 12.00 11.50 1.10 60 XTQEA 05/2010 85.0000 8.50 8.90 8.90 8.40 -0.18 99 XTQER 05/2010 90.0000 5.90 6.80 6.80 5.90 -0.80 11 XTQES 05/2010 95.0000 3.99 3.99 3.99 3.99 -0.51 2 XTQET 05/2010 100.0000 3.10 0.00 0.00 0.00 0.00 0 XTQEQ 05/2010 105.0000 1.65 1.90 1.90 1.65 -0.33 30 XTQEB 05/2010 110.0000 0.75 0.00 0.00 0.00 0.00 0 XTQEC 05/2010 115.0000 0.65 0.00 0.00 0.00 0.00 0 XTQEV 05/2010 120.0000 0.25 0.00 0.00 0.00 0.00 0 XTQEU 05/2010 125.0000 0.00 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for ESRX
Back to Top