$62.88 -0.30 (-0.48%) Walgreen Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 62.88
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.48%)
Prev Close: 63.18
Open: 63.56
Bid: 62.56
Ask: 62.99
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1426I45 17.75 0.00 17.65 59.0 18.70 158.0 0.0 0
47.50 WAG1426I47.5 15.25 0.00 14.80 61.0 16.55 74.0 0.0 0
50.00 WAG1426I50 12.75 0.00 12.35 121.0 13.30 809.0 0.0 0
51.50 WAG1426I51.5 11.25 0.00 10.85 121.0 11.80 809.0 0.0 0
52.00 WAG1426I52 10.75 0.00 10.35 91.0 11.80 279.0 0.0 0
52.50 WAG1426I52.5 10.25 0.00 9.85 91.0 11.25 279.0 0.0 0
53.00 WAG1426I53 9.75 0.00 9.35 102.0 10.65 261.0 0.0 0
53.50 WAG1426I53.5 9.40 0.00 8.85 59.0 10.10 227.0 0.0 0
54.00 WAG1426I54 9.00 0.00 8.85 36.0 9.60 269.0 0.0 0
54.50 WAG1426I54.5 8.50 0.00 8.35 38.0 9.20 268.0 0.0 0
55.00 WAG1426I55 8.00 0.00 7.85 48.0 8.20 138.0 0.0 0
55.50 WAG1426I55.5 7.50 0.00 7.35 35.0 7.70 130.0 0.0 0
56.00 WAG1426I56 7.00 0.00 6.85 34.0 7.20 148.0 0.0 0
56.50 WAG1426I56.5 5.15 -1.35 6.35 56.0 6.70 245.0 1.0 1
57.00 WAG1426I57 5.95 0.00 5.85 56.0 6.20 375.0 0.0 0
57.50 WAG1426I57.5 3.50 -2.00 5.35 56.0 5.70 417.0 50.0 110
58.00 WAG1426I58 6.85 1.85 4.85 56.0 5.20 381.0 4.0 117
58.50 WAG1426I58.5 3.70 -0.80 4.30 57.0 5.10 640.0 1.0 1
59.00 WAG1426I59 2.10 -1.90 3.85 84.0 4.35 976.0 25.0 24
59.50 WAG1426I59.5 3.23 -0.32 3.40 63.0 3.70 717.0 10.0 49
60.00 WAG1426I60 3.24 0.14 2.95 55.0 3.25 1544.0 2.0 75
60.50 WAG1426I60.5 3.10 0.48 2.48 231.0 2.71 1468.0 8.0 48
61.00 WAG1426I61 3.09 0.85 2.02 160.0 2.21 396.0 2.0 128
61.50 WAG1426I61.5 1.98 0.13 1.60 82.0 1.72 228.0 4.0 188
62.00 WAG1426I62 2.08 0.59 1.22 324.0 1.36 872.0 5.0 117
62.50 WAG1426I62.5 1.06 -0.16 0.89 355.0 1.10 1283.0 107.0 158
63.00 WAG1426I63 0.65 -0.16 0.65 21.0 0.70 130.0 108.0 271
63.50 WAG1426I63.5 0.60 0.01 0.44 297.0 0.52 858.0 115.0 3,388
64.00 WAG1426I64 0.35 -0.06 0.31 665.0 0.38 595.0 89.0 1,177
64.50 WAG1426I64.5 0.24 -0.05 0.23 291.0 0.27 30.0 587.0 198
65.00 WAG1426I65 0.25 -0.04 0.19 48.0 0.22 47.0 68.0 3,451
65.50 WAG1426I65.5 0.16 -0.08 0.13 1185.0 0.20 1593.0 13.0 315
66.00 WAG1426I66 0.17 0.00 0.12 65.0 0.15 312.0 4085.0 3,841
66.50 WAG1426I66.5 0.18 0.13 0.09 90.0 0.14 636.0 6.0 1,594
67.00 WAG1426I67 0.10 0.00 0.08 54.0 0.14 708.0 8.0 650
67.50 WAG1426I67.5 0.05 0.00 0.02 808.0 0.16 789.0 10.0 508
68.00 WAG1426I68 0.11 0.10 0.01 999.0 0.15 1479.0 2.0 6
68.50 WAG1426I68.5 0.07 0.06 0.01 725.0 0.14 1284.0 7.0 7
69.00 WAG1426I69 0.05 -0.07 0.02 1272.0 0.14 1267.0 7.0 12
69.50 WAG1426I69.5 0.12 0.00 0.01 926.0 0.14 1069.0 0.0 0
70.00 WAG1426I70 0.05 -0.07 0.01 21.0 0.14 1042.0 4.0 13
70.50 WAG1426I70.5 0.05 -0.08 0.01 784.0 0.14 1029.0 2.0 2
71.00 WAG1426I71 0.10 0.00 0.01 938.0 0.14 698.0 0.0 0
71.50 WAG1426I71.5 0.08 -0.02 0.01 859.0 0.14 629.0 3.0 7
72.00 WAG1426I72 0.09 0.00 0.01 715.0 0.14 675.0 0.0 0
72.50 WAG1426I72.5 0.08 0.00 0.01 499.0 0.14 1057.0 0.0 0
73.00 WAG1426I73 0.11 0.03 0.02 527.0 0.14 568.0 10.0 11
73.50 WAG1426I73.5 0.06 0.00 0.01 594.0 0.14 940.0 0.0 0
74.00 WAG1426I74 0.06 0.00 0.01 227.0 0.14 901.0 0.0 0
74.50 WAG1426I74.5 0.05 0.00 0.01 69.0 0.14 738.0 0.0 0
75.00 WAG1426I75 0.04 0.00 0.01 345.0 0.14 997.0 0.0 0
76.00 WAG1426I76 0.03 0.00 0.01 10.0 0.14 939.0 0.0 0
77.00 WAG1426I77 0.03 0.00 0.01 136.0 0.14 933.0 0.0 0
78.00 WAG1426I78 0.03 0.00 0.01 28.0 0.14 984.0 0.0 0
80.00 WAG1426I80 0.03 0.00 0.00 0.0 0.14 65.0 0.0 0
85.00 WAG1426I85 0.00 0.00 0.00 0.0 0.14 42.0 0.0 0

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1426U45 0.03 0.00 0.00 0.0 0.14 87.0 0.0 0
47.50 WAG1426U47.5 0.03 0.00 0.00 0.0 0.10 73.0 0.0 0
50.00 WAG1426U50 0.02 0.00 0.00 0.0 0.14 125.0 0.0 0
51.50 WAG1426U51.5 0.03 -0.01 0.01 23.0 0.14 329.0 4.0 2
52.00 WAG1426U52 0.04 0.00 0.01 64.0 0.14 297.0 0.0 0
52.50 WAG1426U52.5 0.37 0.33 0.01 108.0 0.14 1060.0 1.0 1
53.00 WAG1426U53 0.06 0.01 0.01 10.0 0.14 1028.0 10.0 10
53.50 WAG1426U53.5 0.05 0.00 0.01 10.0 0.14 1136.0 0.0 0
54.00 WAG1426U54 0.32 0.27 0.01 23.0 0.14 995.0 50.0 50
54.50 WAG1426U54.5 0.04 -0.01 0.01 21.0 0.14 974.0 4.0 13
55.00 WAG1426U55 0.01 0.00 0.01 239.0 0.07 199.0 11.0 25
55.50 WAG1426U55.5 0.39 0.33 0.01 25.0 0.14 700.0 31.0 31
56.00 WAG1426U56 0.06 -0.01 0.01 64.0 0.14 679.0 10.0 14
56.50 WAG1426U56.5 0.03 -0.05 0.01 289.0 0.07 62.0 2.0 0
57.00 WAG1426U57 0.07 -0.01 0.01 349.0 0.14 1185.0 10.0 32
57.50 WAG1426U57.5 0.10 0.01 0.01 579.0 0.14 1045.0 4.0 19
58.00 WAG1426U58 0.10 0.00 0.02 389.0 0.14 1108.0 10.0 92
58.50 WAG1426U58.5 0.05 -0.05 0.06 2.0 0.12 33.0 1.0 68
59.00 WAG1426U59 0.03 0.02 0.04 1090.0 0.11 355.0 17.0 167
59.50 WAG1426U59.5 0.08 0.01 0.09 173.0 0.12 160.0 25.0 398
60.00 WAG1426U60 0.10 0.00 0.11 129.0 0.14 105.0 10.0 1,967
60.50 WAG1426U60.5 0.16 0.03 0.14 102.0 0.18 70.0 6318.0 2,617
61.00 WAG1426U61 0.20 0.10 0.17 852.0 0.23 195.0 68.0 226
61.50 WAG1426U61.5 0.23 0.02 0.24 702.0 0.30 130.0 49.0 156
62.00 WAG1426U62 0.38 0.08 0.36 197.0 0.41 336.0 25.0 187
62.50 WAG1426U62.5 0.52 0.01 0.53 10.0 0.58 419.0 720.0 437
63.00 WAG1426U63 0.75 0.07 0.75 68.0 0.82 155.0 660.0 1,273
63.50 WAG1426U63.5 1.08 0.34 1.04 169.0 1.14 72.0 106.0 2,455
64.00 WAG1426U64 1.34 0.20 1.36 29.0 1.50 23.0 169.0 1,123
64.50 WAG1426U64.5 1.93 0.36 1.63 1397.0 1.92 102.0 20.0 39
65.00 WAG1426U65 2.11 0.32 2.00 1200.0 2.36 207.0 30.0 80
65.50 WAG1426U65.5 2.44 0.00 2.28 1409.0 2.82 375.0 3.0 47
66.00 WAG1426U66 2.97 0.11 2.87 858.0 3.35 224.0 1.0 40
66.50 WAG1426U66.5 2.64 -0.66 3.25 245.0 3.75 20.0 15.0 20
67.00 WAG1426U67 3.75 -0.05 3.60 361.0 4.25 20.0 5.0 27
67.50 WAG1426U67.5 4.44 0.19 4.20 974.0 4.75 183.0 19.0 35
68.00 WAG1426U68 4.15 -0.15 4.50 345.0 5.25 41.0 8.0 11
68.50 WAG1426U68.5 4.03 -0.77 5.25 515.0 5.80 21.0 3.0 5
69.00 WAG1426U69 6.10 0.80 5.75 173.0 6.25 109.0 8.0 8
69.50 WAG1426U69.5 5.80 0.00 6.25 141.0 6.80 3.0 0.0 0
70.00 WAG1426U70 6.75 0.00 6.75 460.0 7.25 61.0 10.0 15
70.50 WAG1426U70.5 7.43 0.68 7.30 478.0 7.75 143.0 9.0 0
71.00 WAG1426U71 7.25 0.00 7.30 265.0 8.25 75.0 0.0 0
71.50 WAG1426U71.5 7.75 0.00 8.00 149.0 8.75 149.0 0.0 0
72.00 WAG1426U72 9.88 1.63 8.50 142.0 9.25 145.0 1.0 1
72.50 WAG1426U72.5 8.81 0.06 8.85 361.0 9.75 156.0 15.0 15
73.00 WAG1426U73 9.25 0.00 9.25 42.0 10.25 90.0 0.0 0
73.50 WAG1426U73.5 9.85 0.00 8.60 66.0 11.80 46.0 0.0 0
74.00 WAG1426U74 10.70 0.00 9.05 66.0 12.30 46.0 0.0 0
74.50 WAG1426U74.5 11.35 0.15 10.80 8.0 11.90 11.0 234.0 205
75.00 WAG1426U75 11.45 0.00 10.10 66.0 13.30 46.0 0.0 0
76.00 WAG1426U76 12.85 0.90 11.40 11.0 14.20 11.0 82.0 71
77.00 WAG1426U77 13.00 0.00 12.00 46.0 14.35 21.0 0.0 0
78.00 WAG1426U78 14.00 0.00 13.05 301.0 16.25 124.0 0.0 0
80.00 WAG1426U80 16.00 0.00 14.85 284.0 18.40 147.0 0.0 0
85.00 WAG1426U85 0.00 0.00 20.95 86.0 22.35 44.0 0.0 0