Walgreen Co $60.47

down 0.00


28/8/2014 04:03 PM  |  NYSE : WAG  
Industries : Retail / Drug Stores
Last Trade: 60.47
Trade Time: Aug 28 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 60.47
Open: 60.29
Bid: 60.24
Ask: 60.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WAG Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1429H30 29.35 0.00 29.35 226.0 31.20 176.0 0.0 0
35.00 WAG1429H35 25.85 2.20 23.65 236.0 26.60 176.0 40.0 13
40.00 WAG1429H40 18.65 0.00 18.65 60.0 22.10 56.0 0.0 0
45.00 WAG1429H45 13.85 0.00 13.85 60.0 17.00 56.0 0.0 0
47.50 WAG1429H47.5 11.30 0.00 11.30 60.0 14.60 56.0 0.0 0
50.00 WAG1429H50 8.65 0.00 8.65 60.0 12.00 56.0 0.0 0
52.50 WAG1429H52.5 7.50 0.00 7.50 31.0 8.20 31.0 0.0 0
55.00 WAG1429H55 5.80 0.70 5.10 76.0 5.70 71.0 8.0 9
57.50 WAG1429H57.5 2.59 -0.08 2.67 228.0 3.20 304.0 2.0 2
60.00 WAG1429H60 0.58 0.10 0.50 118.0 0.61 21.0 21.0 333
62.50 WAG1429H62.5 0.02 0.00 0.02 5.0 0.06 1388.0 8.0 1,588
63.00 WAG1429H63 0.02 0.00 0.01 14.0 0.03 100.0 17.0 968
63.50 WAG1429H63.5 0.02 0.00 0.02 4.0 0.03 37.0 3.0 923
64.00 WAG1429H64 0.02 -0.03 0.02 3.0 0.05 76.0 4.0 203
64.50 WAG1429H64.5 0.15 0.10 0.01 170.0 0.05 85.0 3.0 130
65.00 WAG1429H65 0.03 -0.02 0.01 21.0 0.05 110.0 6.0 517
65.50 WAG1429H65.5 0.21 0.16 0.01 56.0 0.05 43.0 1.0 40
66.00 WAG1429H66 0.22 0.17 0.01 32.0 0.05 67.0 3.0 6
66.50 WAG1429H66.5 0.05 0.00 0.01 50.0 0.05 44.0 0.0 0
67.00 WAG1429H67 0.05 0.00 0.01 156.0 0.05 44.0 0.0 0
67.50 WAG1429H67.5 0.15 0.10 0.01 257.0 0.05 44.0 2.0 2
68.00 WAG1429H68 0.05 0.00 0.01 209.0 0.05 44.0 1.0 58
68.50 WAG1429H68.5 1.88 1.83 0.01 10.0 0.05 98.0 93.0 106
69.00 WAG1429H69 1.63 1.58 0.01 231.0 0.05 44.0 25.0 25
69.50 WAG1429H69.5 0.04 -0.01 0.01 385.0 0.05 78.0 71.0 105
70.00 WAG1429H70 1.00 0.95 0.01 272.0 0.05 44.0 88.0 89
70.50 WAG1429H70.5 1.00 0.95 0.01 773.0 0.05 96.0 143.0 145
71.00 WAG1429H71 0.01 -0.04 0.01 10.0 0.05 90.0 10.0 1,874
71.50 WAG1429H71.5 0.05 0.00 0.01 38.0 0.05 99.0 5.0 134
72.00 WAG1429H72 0.04 -0.01 0.01 62.0 0.05 86.0 2.0 693
72.50 WAG1429H72.5 0.04 -0.01 0.01 51.0 0.05 44.0 2.0 85
73.00 WAG1429H73 0.08 0.00 0.01 41.0 0.08 94.0 1.0 3
73.50 WAG1429H73.5 2.20 2.12 0.01 30.0 0.08 94.0 2.0 2
74.00 WAG1429H74 0.03 -0.05 0.01 24.0 0.08 94.0 1.0 35
74.50 WAG1429H74.5 0.65 0.57 0.01 60.0 0.08 94.0 34.0 57
75.00 WAG1429H75 0.04 -0.01 0.01 21.0 0.05 44.0 1.0 74
76.00 WAG1429H76 0.02 -0.06 0.02 1.0 0.08 785.0 1.0 139
77.00 WAG1429H77 0.02 -0.06 0.02 2.0 0.08 104.0 2.0 30
78.00 WAG1429H78 0.04 -0.04 0.04 2.0 0.08 104.0 2.0 6
79.00 WAG1429H79 0.04 -0.04 0.03 5.0 0.08 94.0 5.0 33
80.00 WAG1429H80 0.03 -0.05 0.02 1.0 0.08 94.0 2.0 31
81.00 WAG1429H81 0.02 -0.06 0.24 244.0 0.08 94.0 5.0 42
82.00 WAG1429H82 0.02 -0.06 0.01 1.0 0.08 94.0 1.0 12
83.00 WAG1429H83 0.02 -0.06 0.01 10.0 0.08 94.0 2.0 2
84.00 WAG1429H84 0.22 0.14 0.06 34.0 0.08 94.0 1.0 1
85.00 WAG1429H85 0.16 0.08 0.02 6.0 0.08 75.0 2.0 2
86.00 WAG1429H86 0.16 0.08 0.03 31.0 0.08 73.0 8.0 8

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1429T30 0.01 -0.07 0.00 0.0 0.08 61.0 7.0 7
35.00 WAG1429T35 0.08 0.00 0.00 0.0 0.08 61.0 0.0 0
40.00 WAG1429T40 0.08 0.00 0.00 0.0 0.08 61.0 0.0 0
45.00 WAG1429T45 0.08 0.00 0.00 0.0 0.08 61.0 0.0 0
47.50 WAG1429T47.5 0.08 0.00 0.01 10.0 0.08 61.0 0.0 0
50.00 WAG1429T50 0.06 0.00 0.01 10.0 0.06 61.0 2.0 2
52.50 WAG1429T52.5 0.07 -0.01 0.01 10.0 0.08 61.0 40.0 40
55.00 WAG1429T55 0.02 -0.07 0.01 10.0 0.09 61.0 8.0 52
57.50 WAG1429T57.5 0.03 -0.02 0.01 40.0 0.05 23.0 65.0 321
60.00 WAG1429T60 0.09 0.00 0.07 48.0 0.11 25.0 82.0 1,110
62.50 WAG1429T62.5 2.11 0.00 1.84 905.0 2.10 15.0 3.0 952
63.00 WAG1429T63 2.54 0.00 2.35 326.0 2.70 1705.0 26.0 224
63.50 WAG1429T63.5 3.09 0.00 2.83 892.0 3.10 53.0 1.0 109
64.00 WAG1429T64 3.50 0.00 3.35 714.0 3.60 79.0 30.0 172
64.50 WAG1429T64.5 2.38 -1.42 3.80 196.0 4.35 1466.0 2.0 24
65.00 WAG1429T65 4.51 0.00 4.35 313.0 4.65 1779.0 28.0 162
65.50 WAG1429T65.5 4.65 -0.15 4.80 203.0 5.35 210.0 5.0 33
66.00 WAG1429T66 4.93 -0.42 5.35 69.0 5.90 476.0 26.0 44
66.50 WAG1429T66.5 6.32 0.52 5.80 159.0 6.10 46.0 1.0 12
67.00 WAG1429T67 6.55 0.00 6.30 783.0 6.60 53.0 11.0 295
67.50 WAG1429T67.5 6.25 -0.55 6.80 93.0 7.40 186.0 1.0 77
68.00 WAG1429T68 5.90 -1.40 7.30 199.0 7.90 430.0 4.0 160
68.50 WAG1429T68.5 6.42 -1.38 7.80 92.0 8.40 185.0 55.0 20
69.00 WAG1429T69 7.45 -0.85 8.30 107.0 8.90 185.0 4.0 66
69.50 WAG1429T69.5 7.68 -1.12 8.80 816.0 9.40 1239.0 3.0 1,507
70.00 WAG1429T70 9.25 -0.05 9.30 121.0 9.90 164.0 2.0 59
70.50 WAG1429T70.5 8.95 -0.85 9.80 41.0 10.40 171.0 3.0 11
71.00 WAG1429T71 10.27 0.22 10.05 216.0 11.05 176.0 2.0 30
71.50 WAG1429T71.5 10.23 -0.27 10.50 243.0 11.55 176.0 5.0 3
72.00 WAG1429T72 3.60 -7.30 10.90 226.0 11.65 90.0 100.0 71
72.50 WAG1429T72.5 10.91 -0.59 11.50 225.0 12.55 176.0 1.0 3
73.00 WAG1429T73 12.97 0.92 12.05 216.0 12.65 90.0 5.0 5
73.50 WAG1429T73.5 11.25 0.00 11.25 10.0 13.25 7.0 0.0 0
74.00 WAG1429T74 3.65 -8.05 11.70 41.0 15.10 10.0 1.0 1
74.50 WAG1429T74.5 12.30 0.00 12.30 25.0 15.65 49.0 0.0 0
75.00 WAG1429T75 13.35 0.50 12.85 56.0 15.35 25.0 4.0 1
76.00 WAG1429T76 13.75 0.00 13.75 29.0 17.35 46.0 0.0 0
77.00 WAG1429T77 14.70 0.00 14.70 1.0 18.25 6.0 0.0 0
78.00 WAG1429T78 15.90 0.00 15.90 10.0 19.35 10.0 0.0 0
79.00 WAG1429T79 16.90 0.00 16.90 10.0 20.35 10.0 0.0 0
80.00 WAG1429T80 17.65 0.00 17.65 1.0 21.40 10.0 0.0 0
81.00 WAG1429T81 18.70 0.00 18.70 3.0 22.25 3.0 0.0 0
82.00 WAG1429T82 19.60 0.00 19.75 10.0 23.40 10.0 0.0 0
83.00 WAG1429T83 20.60 0.00 20.70 3.0 24.25 3.0 0.0 0
84.00 WAG1429T84 21.60 0.00 21.70 3.0 25.25 3.0 0.0 0
85.00 WAG1429T85 22.90 0.00 22.75 10.0 26.40 10.0 0.0 0
86.00 WAG1429T86 23.85 0.00 23.85 171.0 25.65 100.0 0.0 0
Trading Center