Express Scripts Holding Company (ESRX)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ESRX 130622C00037500 |
C |
06/22/13 |
37.5 |
23.65 |
26.75 |
| ESRX 130622C00040000 |
C |
06/22/13 |
40.0 |
21.90 |
23.85 |
| ESRX 130622C00042500 |
C |
06/22/13 |
42.5 |
19.40 |
20.35 |
| ESRX 130622C00045000 |
C |
06/22/13 |
45.0 |
16.95 |
17.95 |
| ESRX 130622C00047500 |
C |
06/22/13 |
47.5 |
14.45 |
15.45 |
| ESRX 130622C00050000 |
C |
06/22/13 |
50.0 |
11.65 |
13.30 |
| ESRX 130622C00052500 |
C |
06/22/13 |
52.5 |
10.20 |
10.30 |
| ESRX 130622C00055000 |
C |
06/22/13 |
55.0 |
7.75 |
7.85 |
| ESRX 130622C00057500 |
C |
06/22/13 |
57.5 |
5.35 |
5.50 |
| ESRX 130622C00060000 |
C |
06/22/13 |
60.0 |
3.25 |
3.35 |
| ESRX 130622C00062500 |
C |
06/22/13 |
62.5 |
1.58 |
1.62 |
| ESRX 130622C00065000 |
C |
06/22/13 |
65.0 |
0.58 |
0.60 |
| ESRX 130622C00067500 |
C |
06/22/13 |
67.5 |
0.16 |
0.18 |
| ESRX 130622C00070000 |
C |
06/22/13 |
70.0 |
0.04 |
0.12 |
| ESRX 130622P00037500 |
P |
06/22/13 |
37.5 |
0.00 |
0.02 |
| ESRX 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.02 |
| ESRX 130622P00042500 |
P |
06/22/13 |
42.5 |
0.02 |
0.04 |
| ESRX 130622P00045000 |
P |
06/22/13 |
45.0 |
0.01 |
0.05 |
| ESRX 130622P00047500 |
P |
06/22/13 |
47.5 |
0.01 |
0.07 |
| ESRX 130622P00050000 |
P |
06/22/13 |
50.0 |
0.02 |
0.08 |
| ESRX 130622P00052500 |
P |
06/22/13 |
52.5 |
0.05 |
0.07 |
| ESRX 130622P00055000 |
P |
06/22/13 |
55.0 |
0.09 |
0.11 |
| ESRX 130622P00057500 |
P |
06/22/13 |
57.5 |
0.21 |
0.24 |
| ESRX 130622P00060000 |
P |
06/22/13 |
60.0 |
0.57 |
0.59 |
| ESRX 130622P00062500 |
P |
06/22/13 |
62.5 |
1.38 |
1.40 |
| ESRX 130622P00065000 |
P |
06/22/13 |
65.0 |
2.86 |
2.91 |
| ESRX 130622P00067500 |
P |
06/22/13 |
67.5 |
4.80 |
5.10 |
| ESRX 130622P00070000 |
P |
06/22/13 |
70.0 |
7.30 |
7.40 |
| ESRX 130720C00045000 |
C |
07/20/13 |
45.0 |
16.60 |
18.20 |
| ESRX 130720C00047500 |
C |
07/20/13 |
47.5 |
15.15 |
15.55 |
| ESRX 130720C00050000 |
C |
07/20/13 |
50.0 |
12.65 |
13.10 |
| ESRX 130720C00052500 |
C |
07/20/13 |
52.5 |
10.20 |
10.70 |
| ESRX 130720C00055000 |
C |
07/20/13 |
55.0 |
7.90 |
8.35 |
| ESRX 130720C00057500 |
C |
07/20/13 |
57.5 |
5.70 |
5.80 |
| ESRX 130720C00060000 |
C |
07/20/13 |
60.0 |
3.70 |
3.80 |
| ESRX 130720C00062500 |
C |
07/20/13 |
62.5 |
2.15 |
2.19 |
| ESRX 130720C00065000 |
C |
07/20/13 |
65.0 |
1.07 |
1.10 |
| ESRX 130720C00067500 |
C |
07/20/13 |
67.5 |
0.46 |
0.48 |
| ESRX 130720C00070000 |
C |
07/20/13 |
70.0 |
0.18 |
0.20 |
| ESRX 130720P00045000 |
P |
07/20/13 |
45.0 |
0.02 |
0.10 |
| ESRX 130720P00047500 |
P |
07/20/13 |
47.5 |
0.05 |
0.12 |
| ESRX 130720P00050000 |
P |
07/20/13 |
50.0 |
0.06 |
0.14 |
| ESRX 130720P00052500 |
P |
07/20/13 |
52.5 |
0.14 |
0.17 |
| ESRX 130720P00055000 |
P |
07/20/13 |
55.0 |
0.27 |
0.29 |
| ESRX 130720P00057500 |
P |
07/20/13 |
57.5 |
0.52 |
0.54 |
| ESRX 130720P00060000 |
P |
07/20/13 |
60.0 |
1.03 |
1.05 |
| ESRX 130720P00062500 |
P |
07/20/13 |
62.5 |
1.94 |
1.97 |
| ESRX 130720P00065000 |
P |
07/20/13 |
65.0 |
3.35 |
3.40 |
| ESRX 130720P00067500 |
P |
07/20/13 |
67.5 |
5.15 |
5.35 |
| ESRX 130720P00070000 |
P |
07/20/13 |
70.0 |
7.30 |
7.60 |
| ESRX 130817C00027500 |
C |
08/17/13 |
27.5 |
33.20 |
37.00 |
| ESRX 130817C00030000 |
C |
08/17/13 |
30.0 |
31.10 |
34.45 |
| ESRX 130817C00032500 |
C |
08/17/13 |
32.5 |
28.60 |
31.95 |
| ESRX 130817C00035000 |
C |
08/17/13 |
35.0 |
26.10 |
29.45 |
| ESRX 130817C00037500 |
C |
08/17/13 |
37.5 |
23.65 |
27.00 |
| ESRX 130817C00040000 |
C |
08/17/13 |
40.0 |
21.15 |
24.60 |
| ESRX 130817C00042500 |
C |
08/17/13 |
42.5 |
20.15 |
20.65 |
| ESRX 130817C00045000 |
C |
08/17/13 |
45.0 |
17.70 |
18.20 |
| ESRX 130817C00047500 |
C |
08/17/13 |
47.5 |
15.25 |
15.80 |
| ESRX 130817C00050000 |
C |
08/17/13 |
50.0 |
12.85 |
13.15 |
| ESRX 130817C00052500 |
C |
08/17/13 |
52.5 |
10.60 |
10.70 |
| ESRX 130817C00055000 |
C |
08/17/13 |
55.0 |
8.35 |
8.45 |
| ESRX 130817C00057500 |
C |
08/17/13 |
57.5 |
6.25 |
6.35 |
| ESRX 130817C00060000 |
C |
08/17/13 |
60.0 |
4.40 |
4.50 |
| ESRX 130817C00062500 |
C |
08/17/13 |
62.5 |
2.91 |
2.95 |
| ESRX 130817C00065000 |
C |
08/17/13 |
65.0 |
1.77 |
1.80 |
| ESRX 130817C00067500 |
C |
08/17/13 |
67.5 |
1.00 |
1.04 |
| ESRX 130817C00070000 |
C |
08/17/13 |
70.0 |
0.54 |
0.57 |
| ESRX 130817C00075000 |
C |
08/17/13 |
75.0 |
0.14 |
0.17 |
| ESRX 130817C00080000 |
C |
08/17/13 |
80.0 |
0.04 |
0.07 |
| ESRX 130817P00027500 |
P |
08/17/13 |
27.5 |
0.00 |
0.03 |
| ESRX 130817P00030000 |
P |
08/17/13 |
30.0 |
0.03 |
0.04 |
| ESRX 130817P00032500 |
P |
08/17/13 |
32.5 |
0.04 |
0.05 |
| ESRX 130817P00035000 |
P |
08/17/13 |
35.0 |
0.02 |
0.08 |
| ESRX 130817P00037500 |
P |
08/17/13 |
37.5 |
0.03 |
0.09 |
| ESRX 130817P00040000 |
P |
08/17/13 |
40.0 |
0.04 |
0.09 |
| ESRX 130817P00042500 |
P |
08/17/13 |
42.5 |
0.07 |
0.12 |
| ESRX 130817P00045000 |
P |
08/17/13 |
45.0 |
0.09 |
0.14 |
| ESRX 130817P00047500 |
P |
08/17/13 |
47.5 |
0.16 |
0.20 |
| ESRX 130817P00050000 |
P |
08/17/13 |
50.0 |
0.28 |
0.30 |
| ESRX 130817P00052500 |
P |
08/17/13 |
52.5 |
0.42 |
0.45 |
| ESRX 130817P00055000 |
P |
08/17/13 |
55.0 |
0.66 |
0.69 |
| ESRX 130817P00057500 |
P |
08/17/13 |
57.5 |
1.07 |
1.10 |
| ESRX 130817P00060000 |
P |
08/17/13 |
60.0 |
1.71 |
1.75 |
| ESRX 130817P00062500 |
P |
08/17/13 |
62.5 |
2.69 |
2.72 |
| ESRX 130817P00065000 |
P |
08/17/13 |
65.0 |
4.00 |
4.10 |
| ESRX 130817P00067500 |
P |
08/17/13 |
67.5 |
5.75 |
5.85 |
| ESRX 130817P00070000 |
P |
08/17/13 |
70.0 |
7.80 |
7.90 |
| ESRX 130817P00075000 |
P |
08/17/13 |
75.0 |
12.15 |
12.60 |
| ESRX 130817P00080000 |
P |
08/17/13 |
80.0 |
16.75 |
17.45 |
| ESRX 131116C00030000 |
C |
11/16/13 |
30.0 |
31.45 |
33.20 |
| ESRX 131116C00032500 |
C |
11/16/13 |
32.5 |
29.05 |
30.75 |
| ESRX 131116C00035000 |
C |
11/16/13 |
35.0 |
26.65 |
28.20 |
| ESRX 131116C00037500 |
C |
11/16/13 |
37.5 |
25.10 |
25.70 |
| ESRX 131116C00040000 |
C |
11/16/13 |
40.0 |
22.85 |
23.10 |
| ESRX 131116C00042500 |
C |
11/16/13 |
42.5 |
20.30 |
21.00 |
| ESRX 131116C00045000 |
C |
11/16/13 |
45.0 |
17.90 |
18.70 |
| ESRX 131116C00047500 |
C |
11/16/13 |
47.5 |
15.60 |
16.35 |
| ESRX 131116C00050000 |
C |
11/16/13 |
50.0 |
13.30 |
14.10 |
| ESRX 131116C00052500 |
C |
11/16/13 |
52.5 |
11.00 |
11.90 |
| ESRX 131116C00055000 |
C |
11/16/13 |
55.0 |
9.30 |
9.40 |
| ESRX 131116C00057500 |
C |
11/16/13 |
57.5 |
7.40 |
7.55 |
| ESRX 131116C00060000 |
C |
11/16/13 |
60.0 |
5.75 |
5.85 |
| ESRX 131116C00062500 |
C |
11/16/13 |
62.5 |
4.30 |
4.45 |
| ESRX 131116C00065000 |
C |
11/16/13 |
65.0 |
3.15 |
3.25 |
| ESRX 131116C00067500 |
C |
11/16/13 |
67.5 |
2.23 |
2.29 |
| ESRX 131116C00070000 |
C |
11/16/13 |
70.0 |
1.54 |
1.59 |
| ESRX 131116C00075000 |
C |
11/16/13 |
75.0 |
0.69 |
0.73 |
| ESRX 131116C00080000 |
C |
11/16/13 |
80.0 |
0.29 |
0.33 |
| ESRX 131116C00085000 |
C |
11/16/13 |
85.0 |
0.12 |
0.19 |
| ESRX 131116P00030000 |
P |
11/16/13 |
30.0 |
0.03 |
0.11 |
| ESRX 131116P00032500 |
P |
11/16/13 |
32.5 |
0.05 |
0.14 |
| ESRX 131116P00035000 |
P |
11/16/13 |
35.0 |
0.08 |
0.16 |
| ESRX 131116P00037500 |
P |
11/16/13 |
37.5 |
0.10 |
0.20 |
| ESRX 131116P00040000 |
P |
11/16/13 |
40.0 |
0.19 |
0.22 |
| ESRX 131116P00042500 |
P |
11/16/13 |
42.5 |
0.23 |
0.32 |
| ESRX 131116P00045000 |
P |
11/16/13 |
45.0 |
0.38 |
0.42 |
| ESRX 131116P00047500 |
P |
11/16/13 |
47.5 |
0.55 |
0.60 |
| ESRX 131116P00050000 |
P |
11/16/13 |
50.0 |
0.79 |
0.83 |
| ESRX 131116P00052500 |
P |
11/16/13 |
52.5 |
1.12 |
1.16 |
| ESRX 131116P00055000 |
P |
11/16/13 |
55.0 |
1.59 |
1.63 |
| ESRX 131116P00057500 |
P |
11/16/13 |
57.5 |
2.21 |
2.26 |
| ESRX 131116P00060000 |
P |
11/16/13 |
60.0 |
3.00 |
3.10 |
| ESRX 131116P00062500 |
P |
11/16/13 |
62.5 |
4.10 |
4.15 |
| ESRX 131116P00065000 |
P |
11/16/13 |
65.0 |
5.40 |
5.45 |
| ESRX 131116P00067500 |
P |
11/16/13 |
67.5 |
6.90 |
7.05 |
| ESRX 131116P00070000 |
P |
11/16/13 |
70.0 |
8.70 |
8.90 |
| ESRX 131116P00075000 |
P |
11/16/13 |
75.0 |
12.40 |
13.15 |
| ESRX 131116P00080000 |
P |
11/16/13 |
80.0 |
17.15 |
17.70 |
| ESRX 131116P00085000 |
P |
11/16/13 |
85.0 |
22.15 |
22.70 |
| ESRX 140118C00025000 |
C |
01/18/14 |
25.0 |
37.50 |
38.35 |
| ESRX 140118C00027500 |
C |
01/18/14 |
27.5 |
35.15 |
35.85 |
| ESRX 140118C00030000 |
C |
01/18/14 |
30.0 |
32.55 |
33.40 |
| ESRX 140118C00032500 |
C |
01/18/14 |
32.5 |
30.20 |
30.80 |
| ESRX 140118C00035000 |
C |
01/18/14 |
35.0 |
27.65 |
28.35 |
| ESRX 140118C00037500 |
C |
01/18/14 |
37.5 |
25.40 |
25.95 |
| ESRX 140118C00040000 |
C |
01/18/14 |
40.0 |
23.00 |
23.45 |
| ESRX 140118C00042500 |
C |
01/18/14 |
42.5 |
20.60 |
20.95 |
| ESRX 140118C00045000 |
C |
01/18/14 |
45.0 |
18.20 |
18.45 |
| ESRX 140118C00047500 |
C |
01/18/14 |
47.5 |
16.05 |
16.20 |
| ESRX 140118C00050000 |
C |
01/18/14 |
50.0 |
13.90 |
14.05 |
| ESRX 140118C00052500 |
C |
01/18/14 |
52.5 |
11.80 |
11.95 |
| ESRX 140118C00055000 |
C |
01/18/14 |
55.0 |
9.90 |
10.05 |
| ESRX 140118C00057500 |
C |
01/18/14 |
57.5 |
8.10 |
8.25 |
| ESRX 140118C00060000 |
C |
01/18/14 |
60.0 |
6.55 |
6.65 |
| ESRX 140118C00062500 |
C |
01/18/14 |
62.5 |
5.15 |
5.25 |
| ESRX 140118C00065000 |
C |
01/18/14 |
65.0 |
3.95 |
4.05 |
| ESRX 140118C00067500 |
C |
01/18/14 |
67.5 |
3.00 |
3.05 |
| ESRX 140118C00070000 |
C |
01/18/14 |
70.0 |
2.22 |
2.25 |
| ESRX 140118C00072500 |
C |
01/18/14 |
72.5 |
1.61 |
1.65 |
| ESRX 140118C00075000 |
C |
01/18/14 |
75.0 |
1.15 |
1.19 |
| ESRX 140118C00080000 |
C |
01/18/14 |
80.0 |
0.56 |
0.61 |
| ESRX 140118C00085000 |
C |
01/18/14 |
85.0 |
0.27 |
0.32 |
| ESRX 140118C00090000 |
C |
01/18/14 |
90.0 |
0.13 |
0.16 |
| ESRX 140118C00095000 |
C |
01/18/14 |
95.0 |
0.05 |
0.09 |
| ESRX 140118P00025000 |
P |
01/18/14 |
25.0 |
0.04 |
0.09 |
| ESRX 140118P00027500 |
P |
01/18/14 |
27.5 |
0.05 |
0.09 |
| ESRX 140118P00030000 |
P |
01/18/14 |
30.0 |
0.07 |
0.12 |
| ESRX 140118P00032500 |
P |
01/18/14 |
32.5 |
0.11 |
0.15 |
| ESRX 140118P00035000 |
P |
01/18/14 |
35.0 |
0.16 |
0.20 |
| ESRX 140118P00037500 |
P |
01/18/14 |
37.5 |
0.23 |
0.27 |
| ESRX 140118P00040000 |
P |
01/18/14 |
40.0 |
0.32 |
0.36 |
| ESRX 140118P00042500 |
P |
01/18/14 |
42.5 |
0.44 |
0.49 |
| ESRX 140118P00045000 |
P |
01/18/14 |
45.0 |
0.61 |
0.66 |
| ESRX 140118P00047500 |
P |
01/18/14 |
47.5 |
0.85 |
0.90 |
| ESRX 140118P00050000 |
P |
01/18/14 |
50.0 |
1.17 |
1.21 |
| ESRX 140118P00052500 |
P |
01/18/14 |
52.5 |
1.59 |
1.64 |
| ESRX 140118P00055000 |
P |
01/18/14 |
55.0 |
2.15 |
2.20 |
| ESRX 140118P00057500 |
P |
01/18/14 |
57.5 |
2.86 |
2.91 |
| ESRX 140118P00060000 |
P |
01/18/14 |
60.0 |
3.75 |
3.85 |
| ESRX 140118P00062500 |
P |
01/18/14 |
62.5 |
4.80 |
4.95 |
| ESRX 140118P00065000 |
P |
01/18/14 |
65.0 |
6.10 |
6.25 |
| ESRX 140118P00067500 |
P |
01/18/14 |
67.5 |
7.65 |
7.75 |
| ESRX 140118P00070000 |
P |
01/18/14 |
70.0 |
9.35 |
9.50 |
| ESRX 140118P00072500 |
P |
01/18/14 |
72.5 |
11.25 |
11.40 |
| ESRX 140118P00075000 |
P |
01/18/14 |
75.0 |
13.30 |
13.45 |
| ESRX 140118P00080000 |
P |
01/18/14 |
80.0 |
17.70 |
17.85 |
| ESRX 140118P00085000 |
P |
01/18/14 |
85.0 |
22.20 |
22.70 |
| ESRX 140118P00090000 |
P |
01/18/14 |
90.0 |
27.15 |
27.45 |
| ESRX 140118P00095000 |
P |
01/18/14 |
95.0 |
31.85 |
32.45 |
| ESRX 150117C00027500 |
C |
01/17/15 |
27.5 |
35.55 |
36.40 |
| ESRX 150117C00030000 |
C |
01/17/15 |
30.0 |
33.05 |
34.05 |
| ESRX 150117C00032500 |
C |
01/17/15 |
32.5 |
30.90 |
31.80 |
| ESRX 150117C00035000 |
C |
01/17/15 |
35.0 |
28.65 |
29.45 |
| ESRX 150117C00037500 |
C |
01/17/15 |
37.5 |
26.45 |
27.25 |
| ESRX 150117C00040000 |
C |
01/17/15 |
40.0 |
24.25 |
24.60 |
| ESRX 150117C00042500 |
C |
01/17/15 |
42.5 |
22.20 |
22.45 |
| ESRX 150117C00045000 |
C |
01/17/15 |
45.0 |
20.20 |
20.45 |
| ESRX 150117C00047500 |
C |
01/17/15 |
47.5 |
18.25 |
18.50 |
| ESRX 150117C00050000 |
C |
01/17/15 |
50.0 |
16.35 |
16.65 |
| ESRX 150117C00052500 |
C |
01/17/15 |
52.5 |
14.50 |
15.15 |
| ESRX 150117C00055000 |
C |
01/17/15 |
55.0 |
12.95 |
13.20 |
| ESRX 150117C00057500 |
C |
01/17/15 |
57.5 |
11.30 |
11.65 |
| ESRX 150117C00060000 |
C |
01/17/15 |
60.0 |
10.00 |
10.25 |
| ESRX 150117C00062500 |
C |
01/17/15 |
62.5 |
8.65 |
8.95 |
| ESRX 150117C00065000 |
C |
01/17/15 |
65.0 |
7.55 |
7.75 |
| ESRX 150117C00067500 |
C |
01/17/15 |
67.5 |
6.55 |
6.70 |
| ESRX 150117C00070000 |
C |
01/17/15 |
70.0 |
5.55 |
5.75 |
| ESRX 150117C00072500 |
C |
01/17/15 |
72.5 |
4.70 |
4.90 |
| ESRX 150117C00075000 |
C |
01/17/15 |
75.0 |
3.95 |
4.15 |
| ESRX 150117C00080000 |
C |
01/17/15 |
80.0 |
2.74 |
2.99 |
| ESRX 150117C00085000 |
C |
01/17/15 |
85.0 |
1.93 |
2.16 |
| ESRX 150117C00090000 |
C |
01/17/15 |
90.0 |
1.33 |
1.47 |
| ESRX 150117P00027500 |
P |
01/17/15 |
27.5 |
0.39 |
0.50 |
| ESRX 150117P00030000 |
P |
01/17/15 |
30.0 |
0.54 |
0.64 |
| ESRX 150117P00032500 |
P |
01/17/15 |
32.5 |
0.70 |
0.83 |
| ESRX 150117P00035000 |
P |
01/17/15 |
35.0 |
0.91 |
1.04 |
| ESRX 150117P00037500 |
P |
01/17/15 |
37.5 |
1.15 |
1.29 |
| ESRX 150117P00040000 |
P |
01/17/15 |
40.0 |
1.46 |
1.60 |
| ESRX 150117P00042500 |
P |
01/17/15 |
42.5 |
1.83 |
1.97 |
| ESRX 150117P00045000 |
P |
01/17/15 |
45.0 |
2.27 |
2.40 |
| ESRX 150117P00047500 |
P |
01/17/15 |
47.5 |
2.81 |
2.93 |
| ESRX 150117P00050000 |
P |
01/17/15 |
50.0 |
3.40 |
3.55 |
| ESRX 150117P00052500 |
P |
01/17/15 |
52.5 |
4.15 |
4.30 |
| ESRX 150117P00055000 |
P |
01/17/15 |
55.0 |
4.95 |
5.10 |
| ESRX 150117P00057500 |
P |
01/17/15 |
57.5 |
5.90 |
6.05 |
| ESRX 150117P00060000 |
P |
01/17/15 |
60.0 |
7.00 |
7.15 |
| ESRX 150117P00062500 |
P |
01/17/15 |
62.5 |
8.15 |
8.35 |
| ESRX 150117P00065000 |
P |
01/17/15 |
65.0 |
9.45 |
9.65 |
| ESRX 150117P00067500 |
P |
01/17/15 |
67.5 |
10.90 |
11.05 |
| ESRX 150117P00070000 |
P |
01/17/15 |
70.0 |
12.45 |
12.65 |
| ESRX 150117P00072500 |
P |
01/17/15 |
72.5 |
14.10 |
14.30 |
| ESRX 150117P00075000 |
P |
01/17/15 |
75.0 |
15.85 |
16.10 |
| ESRX 150117P00080000 |
P |
01/17/15 |
80.0 |
19.60 |
19.90 |
| ESRX 150117P00085000 |
P |
01/17/15 |
85.0 |
23.65 |
24.05 |
| ESRX 150117P00090000 |
P |
01/17/15 |
90.0 |
28.10 |
28.40 |
|
