$67.73 +0.14 (0.21%) Walgreen Co - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 67.73
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.14 (0.21%)
Prev Close: 67.59
Open: 67.61
Bid: 65.66
Ask: 67.72
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 WAG1428K42.5 24.75 0.00 24.95 120.0 25.70 141.0 0.0 0
45.00 WAG1428K45 22.25 0.00 20.70 140.0 24.45 140.0 0.0 0
47.50 WAG1428K47.5 19.70 0.00 18.20 140.0 21.90 140.0 0.0 0
50.00 WAG1428K50 17.10 0.00 15.85 140.0 19.40 140.0 0.0 0
52.00 WAG1428K52 15.00 0.00 14.00 140.0 17.40 140.0 0.0 0
53.00 WAG1428K53 14.00 0.00 14.15 140.0 15.05 140.0 0.0 0
53.50 WAG1428K53.5 13.35 0.00 13.70 140.0 14.85 140.0 0.0 0
54.00 WAG1428K54 13.25 0.00 13.20 140.0 14.35 140.0 0.0 0
54.50 WAG1428K54.5 12.95 0.00 12.70 140.0 13.85 140.0 0.0 0
55.00 WAG1428K55 12.45 0.00 12.20 140.0 13.35 30.0 0.0 0
55.50 WAG1428K55.5 11.95 0.00 11.70 140.0 12.85 140.0 0.0 0
56.00 WAG1428K56 11.45 0.00 11.20 140.0 12.35 20.0 0.0 0
56.50 WAG1428K56.5 10.95 0.00 10.80 140.0 11.85 140.0 0.0 0
57.00 WAG1428K57 10.45 0.00 10.40 619.0 11.15 582.0 0.0 0
57.50 WAG1428K57.5 9.95 0.00 9.95 709.0 10.65 529.0 0.0 0
58.00 WAG1428K58 3.35 -6.10 9.45 434.0 10.15 508.0 4.0 4
58.50 WAG1428K58.5 3.60 -5.35 8.95 400.0 9.65 296.0 1.0 21
59.00 WAG1428K59 8.45 0.00 8.45 719.0 9.15 525.0 0.0 0
59.50 WAG1428K59.5 7.95 0.00 7.95 612.0 8.70 471.0 0.0 0
60.00 WAG1428K60 6.30 -1.20 7.45 548.0 8.20 541.0 1.0 1
60.50 WAG1428K60.5 5.99 -1.01 6.95 565.0 7.65 461.0 1.0 1
61.00 WAG1428K61 6.33 -0.17 6.45 633.0 7.15 498.0 11.0 65
61.50 WAG1428K61.5 5.65 -0.35 5.95 578.0 6.65 486.0 5.0 45
62.00 WAG1428K62 5.70 0.20 5.40 674.0 6.05 658.0 5.0 5
62.50 WAG1428K62.5 4.90 -0.10 4.85 1023.0 5.60 1009.0 35.0 35
63.00 WAG1428K63 4.45 -0.05 4.40 681.0 5.10 690.0 5.0 1
63.50 WAG1428K63.5 4.30 0.00 3.90 661.0 4.60 701.0 20.0 20
64.00 WAG1428K64 2.42 -1.13 3.40 663.0 4.10 673.0 10.0 10
64.50 WAG1428K64.5 3.20 -0.44 2.87 653.0 3.30 55.0 15.0 29
65.00 WAG1428K65 2.75 0.16 2.65 111.0 3.05 1079.0 4.0 70
65.50 WAG1428K65.5 2.75 0.00 2.16 911.0 2.54 1182.0 2.0 143
66.00 WAG1428K66 1.85 0.00 1.64 1129.0 2.05 1099.0 2.0 165
66.50 WAG1428K66.5 1.35 0.04 1.31 131.0 1.54 1413.0 31.0 201
67.00 WAG1428K67 1.08 0.00 0.89 109.0 1.07 1129.0 9.0 590
67.50 WAG1428K67.5 0.68 -0.05 0.58 31.0 0.64 33.0 40.0 3,109
68.00 WAG1428K68 0.34 -0.07 0.35 10.0 0.39 95.0 511.0 1,243
68.50 WAG1428K68.5 0.22 -0.06 0.19 5.0 0.22 71.0 404.0 246
69.00 WAG1428K69 0.15 -0.05 0.08 234.0 0.14 753.0 141.0 94
69.50 WAG1428K69.5 0.12 0.00 0.05 52.0 0.12 971.0 10.0 10
70.00 WAG1428K70 0.05 -0.07 0.02 130.0 0.06 355.0 85.0 2,015
70.50 WAG1428K70.5 0.04 0.00 0.01 158.0 0.12 1338.0 0.0 0
71.00 WAG1428K71 0.02 0.00 0.01 41.0 0.10 1265.0 0.0 0
71.50 WAG1428K71.5 0.02 0.00 0.01 21.0 0.10 1350.0 0.0 0
72.00 WAG1428K72 0.01 0.00 0.01 20.0 0.10 656.0 119.0 0
72.50 WAG1428K72.5 0.01 0.00 0.01 10.0 0.10 124.0 0.0 0
73.00 WAG1428K73 0.07 0.06 0.01 31.0 0.10 247.0 8.0 8
74.00 WAG1428K74 0.08 0.07 0.01 10.0 0.09 76.0 5.0 5
75.00 WAG1428K75 0.01 0.00 0.01 41.0 0.04 50.0 3.0 20

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 WAG1428W42.5 0.03 0.00 0.01 21.0 0.03 48.0 0.0 0
45.00 WAG1428W45 0.03 0.00 0.01 22.0 0.03 48.0 0.0 0
47.50 WAG1428W47.5 0.03 0.00 0.01 10.0 0.03 48.0 0.0 0
50.00 WAG1428W50 0.03 0.00 0.01 10.0 0.03 48.0 0.0 0
52.00 WAG1428W52 0.03 0.00 0.01 10.0 0.02 31.0 0.0 0
53.00 WAG1428W53 0.28 0.25 0.01 10.0 0.02 31.0 1.0 1
53.50 WAG1428W53.5 0.02 0.01 0.01 10.0 0.02 31.0 10.0 10
54.00 WAG1428W54 0.01 0.00 0.01 10.0 0.03 55.0 0.0 0
54.50 WAG1428W54.5 0.70 0.69 0.01 10.0 0.03 55.0 1.0 1
55.00 WAG1428W55 0.01 0.00 0.01 10.0 0.01 1.0 21.0 36
55.50 WAG1428W55.5 0.01 0.00 0.01 10.0 0.03 44.0 20.0 20
56.00 WAG1428W56 0.01 0.00 0.01 10.0 0.03 49.0 0.0 0
56.50 WAG1428W56.5 0.01 0.00 0.01 10.0 0.03 45.0 0.0 0
57.00 WAG1428W57 0.03 0.02 0.01 20.0 0.03 43.0 20.0 22
57.50 WAG1428W57.5 0.02 0.01 0.01 10.0 0.03 44.0 36.0 59
58.00 WAG1428W58 0.03 0.02 0.01 20.0 0.03 49.0 14.0 100
58.50 WAG1428W58.5 0.02 0.01 0.01 30.0 0.03 63.0 50.0 178
59.00 WAG1428W59 0.37 0.36 0.01 30.0 0.03 31.0 11.0 9
59.50 WAG1428W59.5 0.04 0.03 0.01 10.0 0.05 22.0 9.0 46
60.00 WAG1428W60 0.01 0.00 0.01 30.0 0.05 131.0 40.0 20
60.50 WAG1428W60.5 0.04 0.02 0.01 31.0 0.05 118.0 175.0 231
61.00 WAG1428W61 0.05 0.04 0.01 31.0 0.07 780.0 229.0 386
61.50 WAG1428W61.5 0.08 0.07 0.01 38.0 0.09 598.0 2.0 819
62.00 WAG1428W62 0.08 0.05 0.01 50.0 0.10 855.0 1.0 503
62.50 WAG1428W62.5 0.06 0.00 0.02 62.0 0.05 10.0 50.0 1,115
63.00 WAG1428W63 0.05 0.01 0.02 44.0 0.06 460.0 92.0 218
63.50 WAG1428W63.5 0.05 0.00 0.02 65.0 0.08 361.0 83.0 1,177
64.00 WAG1428W64 0.10 0.07 0.01 97.0 0.12 883.0 1.0 342
64.50 WAG1428W64.5 0.05 0.01 0.02 56.0 0.11 700.0 4.0 406
65.00 WAG1428W65 0.06 -0.04 0.04 32.0 0.10 661.0 7.0 361
65.50 WAG1428W65.5 0.23 0.16 0.03 444.0 0.14 1356.0 36.0 835
66.00 WAG1428W66 0.10 -0.07 0.05 755.0 0.14 869.0 15.0 838
66.50 WAG1428W66.5 0.12 -0.13 0.09 1071.0 0.15 217.0 16.0 427
67.00 WAG1428W67 0.20 -0.17 0.21 10.0 0.25 167.0 417.0 155
67.50 WAG1428W67.5 0.47 -0.13 0.36 72.0 0.42 164.0 64.0 448
68.00 WAG1428W68 0.55 -0.31 0.56 799.0 0.67 110.0 21.0 198
68.50 WAG1428W68.5 1.01 -0.13 0.95 36.0 1.14 1433.0 2.0 2
69.00 WAG1428W69 1.55 0.00 1.23 1105.0 1.57 1077.0 10.0 2
69.50 WAG1428W69.5 2.32 0.55 1.46 1050.0 1.99 462.0 1.0 1
70.00 WAG1428W70 2.92 0.72 1.93 1105.0 2.50 690.0 35.0 35
70.50 WAG1428W70.5 2.67 0.00 2.37 608.0 3.25 723.0 0.0 0
71.00 WAG1428W71 3.85 0.70 2.91 829.0 3.70 1147.0 65.0 65
71.50 WAG1428W71.5 3.60 0.00 3.40 654.0 4.20 719.0 0.0 0
72.00 WAG1428W72 4.10 0.00 3.90 545.0 4.70 686.0 0.0 0
72.50 WAG1428W72.5 5.20 0.60 4.35 902.0 5.20 1046.0 26.0 26
73.00 WAG1428W73 5.10 0.00 4.85 566.0 5.70 657.0 0.0 0
74.00 WAG1428W74 6.15 0.00 5.85 1369.0 6.65 1424.0 50.0 200
75.00 WAG1428W75 6.65 0.00 6.85 380.0 7.60 399.0 0.0 0