$61.65 +1.45 (2.41%) Walgreen Co - NYSE

Oct. 21, 2014 | 03:40 PM
Last Trade: 61.65
Trade Time: Oct 21 03:40 PM Eastern Daylight Time
Change: +1.45 (2.41%)
Prev Close: 60.20
Open: 60.37
Bid: 61.65
Ask: 61.66
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1424J45 15.10 0.00 14.50 126.0 17.35 70.0 0.0 0
47.50 WAG1424J47.5 12.55 0.00 11.80 70.0 14.50 437.0 0.0 0
47.50 WAG1431J47.5 12.15 0.00 13.25 154.0 14.60 44.0 0.0 0
49.00 WAG1424J49 11.10 0.00 10.75 105.0 13.00 301.0 0.0 0
50.00 WAG1424J50 10.10 0.00 9.75 105.0 12.00 301.0 0.0 0
50.00 WAG1431J50 9.95 0.00 9.75 81.0 12.20 223.0 0.0 0
53.00 WAG1424J53 10.90 3.80 6.90 254.0 9.10 216.0 2.0 2
53.00 WAG1431J53 7.15 0.00 6.50 134.0 10.45 226.0 0.0 0
53.50 WAG1424J53.5 6.60 0.00 6.40 71.0 8.50 91.0 0.0 0
53.50 WAG1431J53.5 6.65 0.00 6.00 143.0 9.35 399.0 0.0 0
54.00 WAG1424J54 6.10 0.00 5.95 11.0 8.00 92.0 0.0 0
54.00 WAG1431J54 6.15 0.00 5.50 147.0 9.35 246.0 0.0 0
54.50 WAG1424J54.5 5.60 0.00 5.40 135.0 7.50 92.0 0.0 0
54.50 WAG1431J54.5 5.65 0.00 5.00 210.0 8.65 248.0 0.0 0
55.00 WAG1424J55 6.30 1.20 4.95 800.0 6.95 942.0 20.0 20
55.00 WAG1431J55 5.00 -0.60 5.65 163.0 7.10 211.0 3.0 3
55.50 WAG1424J55.5 4.50 -0.10 4.45 311.0 6.50 176.0 22.0 26
55.50 WAG1431J55.5 4.70 0.00 4.20 130.0 7.15 259.0 0.0 0
56.00 WAG1424J56 4.10 0.00 3.95 276.0 5.95 169.0 0.0 0
56.00 WAG1431J56 4.70 0.45 3.70 558.0 6.30 374.0 1.0 14
56.50 WAG1424J56.5 4.30 0.65 3.45 545.0 5.50 200.0 50.0 50
56.50 WAG1431J56.5 3.95 0.15 4.15 273.0 5.55 283.0 10.0 20
57.00 WAG1424J57 3.15 0.00 2.98 346.0 5.15 529.0 0.0 0
57.00 WAG1431J57 3.80 0.50 3.05 313.0 5.05 231.0 1.0 11
57.50 WAG1424J57.5 3.55 0.87 2.48 605.0 4.50 279.0 10.0 22
57.50 WAG1431J57.5 3.65 0.72 2.65 564.0 4.85 603.0 2.0 28
58.00 WAG1424J58 2.45 0.20 1.99 551.0 3.95 137.0 3.0 89
58.00 WAG1431J58 2.86 0.00 2.06 619.0 4.15 129.0 10.0 98
58.50 WAG1424J58.5 2.27 0.43 2.17 526.0 3.60 1059.0 8.0 69
58.50 WAG1431J58.5 2.37 0.27 2.06 1301.0 3.65 1669.0 8.0 8
59.00 WAG1424J59 2.80 1.37 1.92 489.0 2.98 609.0 3.0 92
59.00 WAG1431J59 2.03 0.31 2.34 1144.0 3.15 1526.0 26.0 46
59.50 WAG1424J59.5 1.95 0.88 1.99 1364.0 2.57 1919.0 76.0 188
59.50 WAG1431J59.5 1.99 0.61 2.15 1213.0 2.81 1744.0 5.0 134
60.00 WAG1424J60 1.84 1.06 1.73 129.0 1.96 1508.0 121.0 375
60.00 WAG1431J60 1.75 0.54 1.92 48.0 2.20 22.0 155.0 323
60.50 WAG1424J60.5 0.40 -0.20 1.36 93.0 1.49 1074.0 53.0 184
60.50 WAG1431J60.5 1.75 0.51 1.62 714.0 1.82 29.0 17.0 20
61.00 WAG1424J61 1.00 0.65 0.93 289.0 1.04 155.0 2041.0 675
61.00 WAG1431J61 1.41 0.61 1.35 52.0 1.50 367.0 345.0 131
61.50 WAG1424J61.5 0.70 0.48 0.63 42.0 0.70 35.0 6268.0 336
61.50 WAG1431J61.5 1.06 0.46 1.03 10.0 1.13 184.0 3992.0 217
62.00 WAG1424J62 0.40 0.25 0.37 124.0 0.40 10.0 1078.0 756
62.00 WAG1431J62 0.85 0.46 0.75 948.0 0.89 313.0 268.0 317
62.50 WAG1424J62.5 0.29 0.17 0.20 587.0 0.31 1152.0 401.0 485
62.50 WAG1431J62.5 0.65 0.33 0.58 50.0 0.68 481.0 377.0 134
63.00 WAG1424J63 0.16 0.08 0.10 503.0 0.20 1714.0 89.0 1,174
63.00 WAG1431J63 0.50 0.24 0.38 156.0 0.54 1186.0 32.0 261
63.50 WAG1424J63.5 0.10 0.05 0.07 373.0 0.19 636.0 19.0 144
63.50 WAG1431J63.5 0.29 0.08 0.29 10.0 0.39 1059.0 204.0 139
64.00 WAG1424J64 0.15 0.09 0.01 375.0 0.16 410.0 5.0 1,287
64.00 WAG1431J64 0.10 0.00 0.01 22.0 0.47 1762.0 1.0 243
64.50 WAG1424J64.5 0.08 0.07 0.02 66.0 0.25 1709.0 11.0 415
64.50 WAG1431J64.5 0.33 0.28 0.01 21.0 0.25 211.0 6.0 299
65.00 WAG1424J65 0.05 0.04 0.10 23.0 0.11 516.0 4.0 1,823
65.00 WAG1431J65 0.10 0.07 0.01 41.0 0.18 146.0 2.0 1,012
65.50 WAG1424J65.5 0.12 0.09 0.10 127.0 0.25 1121.0 127.0 1,684
65.50 WAG1431J65.5 0.65 0.63 0.01 10.0 0.36 1382.0 4.0 23
66.00 WAG1424J66 0.13 0.02 0.01 38.0 0.12 590.0 22.0 52
66.00 WAG1431J66 0.06 0.00 0.01 409.0 0.27 1425.0 1.0 2,495
66.50 WAG1424J66.5 0.18 0.00 0.01 29.0 0.22 209.0 0.0 0
66.50 WAG1431J66.5 0.11 0.10 0.01 10.0 0.27 1172.0 4.0 10
67.00 WAG1424J67 0.69 0.53 0.01 906.0 0.22 211.0 10.0 9
67.00 WAG1431J67 1.05 1.04 0.01 11.0 0.27 1095.0 5.0 5
67.50 WAG1424J67.5 0.12 0.00 0.01 1037.0 0.22 1152.0 194.0 544
67.50 WAG1431J67.5 0.01 0.00 0.01 10.0 0.27 975.0 0.0 0
68.00 WAG1424J68 0.13 0.01 0.01 1016.0 0.22 191.0 5.0 42
68.00 WAG1431J68 0.25 0.00 0.01 21.0 0.27 781.0 0.0 0
68.50 WAG1424J68.5 0.16 0.00 0.01 420.0 0.22 181.0 0.0 0
68.50 WAG1431J68.5 0.25 0.14 0.01 11.0 0.25 225.0 10.0 10
69.00 WAG1424J69 0.15 -0.01 0.01 1628.0 0.22 169.0 1.0 13
69.00 WAG1431J69 0.12 0.01 0.01 12.0 0.15 1.0 1.0 1
70.00 WAG1424J70 0.14 0.00 0.00 0.0 0.21 123.0 0.0 0
70.00 WAG1431J70 0.13 -0.12 0.01 846.0 0.25 158.0 2.0 3
72.50 WAG1424J72.5 0.16 0.00 0.00 0.0 0.18 102.0 0.0 0
75.00 WAG1424J75 0.14 0.00 0.00 0.0 0.18 119.0 0.0 0

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1424V45 0.23 0.00 0.01 5.0 0.18 76.0 0.0 0
47.50 WAG1424V47.5 0.02 0.00 0.01 45.0 0.18 80.0 11.0 11
47.50 WAG1431V47.5 0.01 0.00 0.01 10.0 0.33 104.0 0.0 0
49.00 WAG1424V49 0.12 0.00 0.01 42.0 0.18 80.0 0.0 0
50.00 WAG1424V50 0.02 -0.12 0.01 42.0 0.15 88.0 18.0 18
50.00 WAG1431V50 0.01 0.00 0.01 10.0 0.15 79.0 0.0 0
53.00 WAG1424V53 0.04 0.00 0.01 56.0 0.04 51.0 5.0 13
53.00 WAG1431V53 0.06 0.00 0.01 231.0 0.34 505.0 6.0 6
53.50 WAG1424V53.5 0.01 0.00 0.01 48.0 0.19 92.0 0.0 0
53.50 WAG1431V53.5 0.03 0.00 0.02 206.0 0.38 527.0 0.0 0
54.00 WAG1424V54 0.06 0.00 0.01 49.0 0.19 91.0 11.0 12
54.00 WAG1431V54 0.05 0.00 0.01 21.0 0.20 948.0 30.0 30
54.50 WAG1424V54.5 0.15 0.14 0.01 39.0 0.20 158.0 4.0 4
54.50 WAG1431V54.5 0.06 0.00 0.01 39.0 0.37 917.0 10.0 10
55.00 WAG1424V55 0.20 0.19 0.01 10.0 0.20 91.0 5.0 15
55.00 WAG1431V55 0.15 0.12 0.01 806.0 0.38 945.0 10.0 11
55.50 WAG1424V55.5 0.01 0.00 0.01 28.0 0.20 96.0 0.0 0
55.50 WAG1431V55.5 0.19 0.13 0.02 22.0 0.40 1112.0 1.0 1
56.00 WAG1424V56 0.08 0.06 0.01 27.0 0.21 179.0 30.0 45
56.00 WAG1431V56 0.40 0.28 0.01 88.0 0.36 922.0 16.0 16
56.50 WAG1424V56.5 0.05 0.00 0.01 10.0 0.21 761.0 10.0 2,844
56.50 WAG1431V56.5 0.38 0.24 0.01 125.0 0.43 1150.0 15.0 539
57.00 WAG1424V57 0.03 -0.04 0.03 1.0 0.03 21.0 1.0 584
57.00 WAG1431V57 0.24 0.00 0.02 160.0 0.26 968.0 3.0 27
57.50 WAG1424V57.5 0.11 0.00 0.01 11.0 0.04 148.0 14.0 91
57.50 WAG1431V57.5 0.48 0.25 0.02 1173.0 0.40 2109.0 5.0 42
58.00 WAG1424V58 0.03 -0.11 0.03 15.0 0.04 100.0 58.0 801
58.00 WAG1431V58 0.38 0.00 0.08 1076.0 0.33 2021.0 15.0 193
58.50 WAG1424V58.5 0.11 -0.08 0.01 10.0 0.19 32.0 1.0 178
58.50 WAG1431V58.5 0.45 0.03 0.16 90.0 0.35 1044.0 5.0 122
59.00 WAG1424V59 0.07 -0.20 0.04 32.0 0.09 45.0 83.0 387
59.00 WAG1431V59 0.54 -0.05 0.20 327.0 0.50 1723.0 13.0 77
59.50 WAG1424V59.5 0.38 0.00 0.03 1611.0 0.17 2222.0 159.0 345
59.50 WAG1431V59.5 0.81 0.00 0.23 1336.0 0.37 227.0 15.0 46
60.00 WAG1424V60 0.13 -0.48 0.11 83.0 0.16 747.0 318.0 4,479
60.00 WAG1431V60 0.42 -0.46 0.37 95.0 0.47 526.0 48.0 214
60.50 WAG1424V60.5 0.20 -0.67 0.16 457.0 0.24 561.0 21.0 174
60.50 WAG1431V60.5 0.63 -0.46 0.48 418.0 0.59 135.0 20.0 46
61.00 WAG1424V61 0.48 -0.64 0.29 293.0 0.36 237.0 10.0 170
61.00 WAG1431V61 0.82 -0.57 0.63 440.0 0.74 22.0 20.0 36
61.50 WAG1424V61.5 0.49 -0.98 0.49 11.0 0.54 2.0 84.0 143
61.50 WAG1431V61.5 2.25 0.49 0.79 882.0 0.92 22.0 8.0 33
62.00 WAG1424V62 1.80 0.12 0.62 1409.0 0.84 1291.0 1015.0 755
62.00 WAG1431V62 1.10 -0.98 1.00 1075.0 1.21 938.0 11.0 25
62.50 WAG1424V62.5 2.30 0.38 0.91 1215.0 1.40 2074.0 10.0 41
62.50 WAG1431V62.5 2.57 0.32 1.30 442.0 1.49 864.0 9.0 113
63.00 WAG1424V63 2.66 0.00 1.16 1175.0 2.51 1417.0 2.0 58
63.00 WAG1431V63 1.33 -1.27 1.58 840.0 1.90 949.0 13.0 42
63.50 WAG1424V63.5 4.29 1.35 1.61 947.0 3.00 1342.0 25.0 89
63.50 WAG1431V63.5 1.59 -1.33 1.53 1103.0 2.93 1298.0 39.0 99
64.00 WAG1424V64 3.22 -0.38 2.12 113.0 3.15 39.0 5.0 13
64.00 WAG1431V64 3.97 0.62 1.93 813.0 4.05 1481.0 16.0 15
64.50 WAG1424V64.5 4.22 0.12 2.58 141.0 3.40 326.0 10.0 10
64.50 WAG1431V64.5 3.80 0.00 2.63 645.0 4.10 847.0 0.0 0
65.00 WAG1424V65 3.64 -0.86 3.05 89.0 3.70 841.0 7.0 28
65.00 WAG1431V65 3.66 -0.59 3.15 182.0 3.65 283.0 4.0 22
65.50 WAG1424V65.5 3.45 -1.20 3.45 89.0 4.55 465.0 3.0 14
65.50 WAG1431V65.5 4.60 -0.10 3.25 474.0 4.20 532.0 2.0 2
66.00 WAG1424V66 4.92 -0.23 4.00 89.0 4.70 886.0 5.0 7
66.00 WAG1431V66 3.65 -1.55 3.75 428.0 4.70 698.0 3.0 3
66.50 WAG1424V66.5 6.10 0.00 4.30 80.0 6.00 228.0 0.0 0
66.50 WAG1431V66.5 5.70 0.00 4.30 113.0 5.20 492.0 0.0 0
67.00 WAG1424V67 5.03 -1.57 5.00 139.0 6.15 459.0 1.0 4
67.00 WAG1431V67 6.15 0.00 3.55 516.0 7.60 455.0 0.0 0
67.50 WAG1424V67.5 7.45 0.35 5.50 151.0 6.55 465.0 32.0 7
67.50 WAG1431V67.5 6.65 0.00 4.05 522.0 8.10 558.0 0.0 0
68.00 WAG1424V68 4.78 -2.32 5.95 70.0 6.70 255.0 3.0 12
68.00 WAG1431V68 5.30 -1.85 5.65 209.0 8.20 699.0 10.0 10
68.50 WAG1424V68.5 5.63 -2.27 6.45 70.0 7.20 322.0 14.0 55
68.50 WAG1431V68.5 7.09 -0.56 6.30 205.0 7.20 589.0 2.0 2
69.00 WAG1424V69 8.47 0.00 6.65 183.0 8.20 123.0 3.0 14
69.00 WAG1431V69 8.15 0.00 5.55 243.0 9.60 572.0 0.0 0
70.00 WAG1424V70 8.00 0.00 7.00 111.0 10.10 11.0 0.0 0
70.00 WAG1431V70 9.84 0.69 7.80 192.0 8.75 561.0 1.0 1
72.50 WAG1424V72.5 10.20 0.00 9.50 41.0 12.75 56.0 0.0 0
75.00 WAG1424V75 13.80 0.00 12.85 160.0 13.75 85.0 0.0 0