$62.65 +0.58 (0.93%) Walgreen Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.65
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.58 (0.93%)
Prev Close: 62.07
Open: 62.12
Bid: 62.51
Ask: 62.96
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 WAG1431J47.5 12.85 0.00 13.15 113.0 15.85 136.0 0.0 0
50.00 WAG1431J50 10.70 0.00 10.80 10.0 13.40 11.0 0.0 0
53.00 WAG1431J53 7.50 0.00 8.10 135.0 9.95 229.0 0.0 0
53.50 WAG1431J53.5 7.00 0.00 8.05 135.0 9.45 229.0 0.0 0
54.00 WAG1431J54 6.65 0.00 7.50 135.0 8.95 229.0 0.0 0
54.50 WAG1431J54.5 6.95 0.00 7.00 135.0 8.45 251.0 0.0 0
55.00 WAG1431J55 5.00 -1.85 6.55 425.0 8.00 693.0 3.0 3
55.50 WAG1431J55.5 5.15 0.00 6.05 73.0 7.50 150.0 0.0 0
56.00 WAG1431J56 4.70 -1.25 5.60 430.0 7.00 521.0 1.0 14
56.50 WAG1431J56.5 3.95 -1.55 5.10 444.0 6.50 663.0 10.0 20
57.00 WAG1431J57 3.80 -1.10 4.60 442.0 6.00 651.0 1.0 11
57.50 WAG1431J57.5 3.65 -0.75 4.05 446.0 5.50 653.0 2.0 28
58.00 WAG1431J58 4.07 0.17 3.60 467.0 5.00 639.0 2.0 96
58.50 WAG1431J58.5 2.37 -1.03 3.15 413.0 4.50 551.0 8.0 8
59.00 WAG1431J59 3.09 0.14 2.71 385.0 4.05 593.0 7.0 46
59.50 WAG1431J59.5 1.99 -0.53 2.78 176.0 3.30 29.0 5.0 134
60.00 WAG1431J60 2.04 -0.49 2.60 163.0 2.74 292.0 5.0 327
60.50 WAG1431J60.5 2.24 0.54 2.16 90.0 2.24 60.0 18.0 65
61.00 WAG1431J61 1.80 0.26 1.68 684.0 1.86 280.0 25.0 472
61.50 WAG1431J61.5 1.40 0.30 1.41 112.0 1.53 11.0 3162.0 3,656
62.00 WAG1431J62 1.01 0.09 1.05 172.0 1.16 21.0 101.0 485
62.50 WAG1431J62.5 0.82 0.27 0.75 208.0 0.86 94.0 261.0 603
63.00 WAG1431J63 0.51 0.01 0.50 108.0 0.58 31.0 352.0 352
63.50 WAG1431J63.5 0.35 0.06 0.32 356.0 0.35 10.0 444.0 382
64.00 WAG1431J64 0.23 0.03 0.20 341.0 0.26 138.0 207.0 257
64.50 WAG1431J64.5 0.14 0.05 0.11 428.0 0.17 594.0 35.0 299
65.00 WAG1431J65 0.09 -0.05 0.06 328.0 0.12 532.0 20.0 1,022
65.50 WAG1431J65.5 0.65 0.64 0.01 782.0 0.15 1009.0 4.0 23
66.00 WAG1431J66 0.06 0.05 0.01 1206.0 0.14 908.0 1.0 2,496
66.50 WAG1431J66.5 0.11 -0.14 0.01 10.0 0.12 200.0 4.0 10
67.00 WAG1431J67 0.05 -0.19 0.01 37.0 0.09 235.0 20.0 25
67.50 WAG1431J67.5 0.10 0.00 0.01 10.0 0.11 554.0 0.0 0
68.00 WAG1431J68 0.16 0.00 0.01 21.0 0.10 102.0 0.0 0
68.50 WAG1431J68.5 0.25 -0.08 0.01 11.0 0.31 335.0 10.0 10
69.00 WAG1431J69 0.12 -0.03 0.01 12.0 0.09 64.0 1.0 1
70.00 WAG1431J70 0.13 -0.12 0.01 846.0 0.16 110.0 2.0 3

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 WAG1431V47.5 0.02 0.00 0.01 10.0 0.14 80.0 0.0 0
50.00 WAG1431V50 0.25 0.00 0.01 10.0 0.14 79.0 0.0 0
53.00 WAG1431V53 0.06 -0.10 0.01 61.0 0.14 75.0 6.0 6
53.50 WAG1431V53.5 0.17 0.00 0.01 1.0 0.18 22.0 0.0 0
54.00 WAG1431V54 0.05 -0.14 0.01 32.0 0.14 22.0 30.0 30
54.50 WAG1431V54.5 0.06 -0.11 0.01 290.0 0.14 22.0 10.0 10
55.00 WAG1431V55 0.15 -0.01 0.02 52.0 0.15 133.0 10.0 11
55.50 WAG1431V55.5 0.19 -0.06 0.01 129.0 0.25 182.0 1.0 1
56.00 WAG1431V56 0.40 0.15 0.01 197.0 0.25 330.0 16.0 16
56.50 WAG1431V56.5 0.06 0.05 0.01 19.0 0.14 673.0 200.0 539
57.00 WAG1431V57 0.09 -0.10 0.01 10.0 0.15 819.0 7.0 34
57.50 WAG1431V57.5 0.48 0.47 0.01 565.0 0.13 1410.0 5.0 42
58.00 WAG1431V58 0.05 -0.04 0.03 58.0 0.12 1434.0 24.0 193
58.50 WAG1431V58.5 0.10 0.08 0.04 60.0 0.12 812.0 21.0 137
59.00 WAG1431V59 0.13 0.00 0.04 348.0 0.12 603.0 2.0 90
59.50 WAG1431V59.5 0.14 -0.05 0.05 642.0 0.16 744.0 15.0 51
60.00 WAG1431V60 0.12 -0.13 0.09 118.0 0.15 232.0 118.0 1,111
60.50 WAG1431V60.5 0.21 -0.09 0.15 477.0 0.20 412.0 14.0 202
61.00 WAG1431V61 0.22 -0.11 0.23 159.0 0.27 203.0 14.0 61
61.50 WAG1431V61.5 0.35 -0.26 0.31 1141.0 0.38 90.0 389.0 1,098
62.00 WAG1431V62 0.60 -0.23 0.48 385.0 0.54 80.0 71.0 142
62.50 WAG1431V62.5 0.70 -0.40 0.67 307.0 0.75 34.0 5.0 113
63.00 WAG1431V63 0.94 -0.36 0.94 92.0 1.03 426.0 12.0 52
63.50 WAG1431V63.5 1.55 0.00 1.18 24.0 1.28 21.0 1.0 100
64.00 WAG1431V64 1.62 -0.19 1.51 453.0 1.83 650.0 9.0 15
64.50 WAG1431V64.5 2.04 0.00 1.96 52.0 2.41 954.0 0.0 0
65.00 WAG1431V65 3.02 0.54 2.48 94.0 2.89 1596.0 4.0 22
65.50 WAG1431V65.5 3.67 0.73 2.94 97.0 3.40 1080.0 2.0 2
66.00 WAG1431V66 3.65 0.55 3.40 85.0 3.85 449.0 3.0 3
66.50 WAG1431V66.5 3.85 0.00 3.90 83.0 4.35 304.0 0.0 0
67.00 WAG1431V67 4.44 1.14 4.40 69.0 4.85 1404.0 1.0 0
67.50 WAG1431V67.5 4.45 0.00 4.55 162.0 5.35 367.0 0.0 0
68.00 WAG1431V68 5.30 -0.10 5.05 400.0 5.85 388.0 10.0 10
68.50 WAG1431V68.5 6.62 0.72 5.55 417.0 6.35 531.0 2.0 2
69.00 WAG1431V69 6.35 0.00 6.05 88.0 6.85 247.0 0.0 0
70.00 WAG1431V70 9.84 2.49 6.85 11.0 7.95 21.0 1.0 1