Walgreen Co $66.75

up +0.59


17/4/2014 06:40 PM  |  NYSE : WAG  
Industries : Retail / Drug Stores
Last Trade: 66.75
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.59 (0.89 %)
Prev Close: 66.16
Open: 65.99
Bid: 65.51
Ask: 66.75
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 17%
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WAG1419D25 39.50 0.00 39.80 42.0 42.50 26.0 0.0 0
26.00 WAG1419D26 38.50 0.00 38.80 86.0 41.50 26.0 0.0 0
27.00 WAG1419D27 37.70 0.00 37.90 39.0 40.45 26.0 0.0 0
28.00 WAG1419D28 36.75 0.00 36.80 42.0 39.50 26.0 0.0 0
29.00 WAG1419D29 35.45 0.00 35.80 43.0 38.50 26.0 0.0 0
30.00 WAG1419D30 34.75 0.00 34.80 42.0 37.50 26.0 0.0 0
31.00 WAG1419D31 33.45 0.00 33.80 43.0 36.50 26.0 0.0 0
32.00 WAG1419D32 32.70 0.00 32.80 43.0 35.50 26.0 0.0 0
33.00 WAG1419D33 31.50 0.00 31.80 43.0 34.50 26.0 0.0 0
34.00 WAG1419D34 30.60 0.00 30.80 43.0 33.50 26.0 0.0 0
35.00 WAG1419D35 29.55 0.00 30.15 32.0 32.35 26.0 0.0 0
36.00 WAG1419D36 28.85 0.00 28.90 39.0 31.45 12.0 0.0 0
37.00 WAG1419D37 28.00 0.50 27.75 56.0 30.50 56.0 2.0 1
38.00 WAG1419D38 11.30 -15.25 26.80 42.0 29.50 26.0 1.0 1
39.00 WAG1419D39 25.55 0.00 25.80 42.0 28.40 26.0 0.0 0
40.00 WAG1419D40 20.85 -3.80 25.55 50.0 27.25 51.0 4.0 4
41.00 WAG1419D41 8.70 -15.05 24.20 32.0 26.45 26.0 5.0 5
42.00 WAG1419D42 23.05 -0.85 24.55 36.0 25.30 364.0 10.0 10
43.00 WAG1419D43 16.55 -5.10 22.15 32.0 24.50 26.0 2.0 18
44.00 WAG1419D44 9.55 -11.25 20.75 40.0 23.50 26.0 6.0 100
45.00 WAG1419D45 22.83 1.93 21.55 266.0 21.90 22.0 1.0 2
46.00 WAG1419D46 8.65 -10.15 18.75 44.0 21.50 26.0 9.0 11
47.00 WAG1419D47 20.43 2.63 18.50 47.0 20.30 43.0 5.0 5
48.00 WAG1419D48 18.00 0.50 17.50 46.0 19.25 51.0 10.0 10
49.00 WAG1419D49 19.00 2.10 17.55 260.0 18.20 286.0 10.0 8
50.00 WAG1419D50 16.20 0.30 16.55 259.0 17.20 286.0 5.0 86
52.50 WAG1419D52.5 11.75 -1.65 14.05 702.0 14.70 843.0 1.0 117
55.00 WAG1419D55 11.73 0.67 11.65 375.0 11.90 145.0 13.0 1,604
55.50 WAG1425D55.5 10.20 0.00 9.35 955.0 12.10 329.0 0.0 0
56.00 WAG1419D56 8.85 0.00 9.50 55.0 11.25 51.0 0.0 0
56.00 WAG1425D56 9.05 -0.85 10.55 569.0 11.20 348.0 10.0 10
56.50 WAG1425D56.5 9.25 0.00 8.95 393.0 10.70 45.0 0.0 0
57.00 WAG1419D57 8.65 0.00 8.55 54.0 10.20 48.0 0.0 0
57.00 WAG1425D57 8.75 0.00 8.50 96.0 10.20 23.0 0.0 0
57.50 WAG1419D57.5 9.55 0.93 9.20 275.0 9.40 449.0 55.0 4,063
57.50 WAG1425D57.5 7.75 -0.65 9.05 546.0 9.70 351.0 10.0 10
58.00 WAG1419D58 7.70 0.00 7.55 585.0 9.15 256.0 0.0 0
58.00 WAG1425D58 6.40 -1.35 7.55 863.0 9.20 146.0 12.0 12
58.50 WAG1419D58.5 7.20 0.00 7.05 585.0 8.65 239.0 0.0 0
58.50 WAG1425D58.5 6.35 -0.90 7.05 796.0 8.70 148.0 11.0 11
59.00 WAG1419D59 6.70 0.00 6.55 585.0 8.15 239.0 0.0 0
59.00 WAG1425D59 6.75 0.00 6.60 863.0 8.20 198.0 0.0 0
59.50 WAG1419D59.5 6.20 0.00 6.05 585.0 7.65 256.0 0.0 0
59.50 WAG1425D59.5 6.25 0.00 6.10 739.0 7.70 144.0 0.0 0
60.00 WAG1419D60 6.87 0.72 6.70 310.0 6.90 580.0 142.0 3,201
60.00 WAG1425D60 4.85 -1.10 5.60 676.0 7.20 201.0 18.0 28
60.50 WAG1419D60.5 5.20 0.00 5.05 1225.0 6.65 239.0 0.0 0
60.50 WAG1425D60.5 4.25 -1.05 5.10 769.0 6.75 235.0 14.0 14
61.00 WAG1419D61 4.70 0.00 4.55 1245.0 6.15 256.0 0.0 0
61.00 WAG1425D61 4.30 -0.50 4.60 770.0 6.25 195.0 1.0 1
61.50 WAG1419D61.5 4.20 0.00 4.05 1245.0 5.65 256.0 0.0 0
61.50 WAG1425D61.5 2.85 -1.65 5.10 391.0 5.75 441.0 11.0 43
62.00 WAG1419D62 3.75 0.00 3.55 1330.0 5.15 256.0 0.0 0
62.00 WAG1425D62 4.10 0.05 4.65 235.0 5.25 537.0 20.0 56
62.50 WAG1419D62.5 4.50 0.77 4.20 56.0 4.60 829.0 9.0 2,292
62.50 WAG1425D62.5 3.55 0.00 3.50 786.0 4.80 352.0 0.0 0
63.00 WAG1419D63 3.09 0.16 3.55 865.0 3.90 293.0 20.0 33
63.00 WAG1425D63 2.37 -0.73 3.70 293.0 4.30 404.0 48.0 66
63.50 WAG1419D63.5 1.22 -1.22 3.05 811.0 3.65 566.0 3.0 66
63.50 WAG1425D63.5 1.81 -0.99 3.20 638.0 3.75 757.0 64.0 97
64.00 WAG1419D64 1.96 0.01 2.57 1365.0 3.15 736.0 5.0 115
64.00 WAG1425D64 2.35 -0.03 2.89 123.0 3.25 897.0 3.0 141
64.50 WAG1419D64.5 1.52 -0.63 2.20 75.0 2.65 293.0 35.0 1,199
64.50 WAG1425D64.5 2.13 0.12 2.44 283.0 2.59 51.0 2.0 78
65.00 WAG1419D65 1.89 0.64 1.79 5.0 1.86 20.0 812.0 6,465
65.00 WAG1425D65 2.30 0.46 2.06 31.0 2.15 49.0 48.0 245
65.50 WAG1419D65.5 1.45 0.40 1.22 270.0 1.60 1279.0 87.0 470
65.50 WAG1425D65.5 1.72 0.21 1.66 10.0 1.77 73.0 346.0 3,085
66.00 WAG1419D66 0.97 0.49 0.72 287.0 0.89 512.0 87.0 862
66.00 WAG1425D66 1.58 0.50 1.33 22.0 1.42 75.0 77.0 249
66.50 WAG1419D66.5 0.55 0.22 0.29 2.0 0.38 44.0 169.0 331
66.50 WAG1425D66.5 1.10 0.14 1.05 11.0 1.11 60.0 111.0 774
67.00 WAG1419D67 0.03 -0.13 0.02 1.0 0.03 26.0 144.0 430
67.00 WAG1425D67 0.85 0.15 0.79 22.0 0.85 45.0 40.0 2,569
67.50 WAG1419D67.5 0.01 -0.10 0.01 16.0 0.02 43.0 233.0 7,275
67.50 WAG1425D67.5 0.60 -0.04 0.59 22.0 0.64 57.0 249.0 554
68.00 WAG1419D68 0.10 0.00 0.04 302.0 0.02 60.0 24.0 174
68.00 WAG1425D68 0.44 -0.05 0.43 11.0 0.47 39.0 970.0 956
68.50 WAG1419D68.5 0.25 0.23 0.02 303.0 0.02 33.0 10.0 10
68.50 WAG1425D68.5 0.32 0.01 0.30 22.0 0.35 204.0 32.0 227
69.00 WAG1419D69 0.06 0.05 0.01 2.0 0.02 33.0 37.0 40
69.00 WAG1425D69 0.23 -0.07 0.21 27.0 0.25 92.0 5.0 133
69.50 WAG1419D69.5 0.04 0.00 0.02 790.0 0.02 11.0 0.0 0
70.00 WAG1419D70 0.02 0.00 0.01 1.0 0.02 57.0 9.0 10,175
70.00 WAG1425D70 0.10 -0.01 0.09 111.0 0.15 915.0 311.0 1,081
70.50 WAG1419D70.5 0.04 0.00 0.01 388.0 0.02 33.0 0.0 0
71.00 WAG1419D71 0.04 0.00 0.01 20.0 0.02 33.0 0.0 0
71.00 WAG1425D71 0.06 -0.04 0.03 296.0 0.09 667.0 320.0 1,090
71.50 WAG1419D71.5 0.03 0.00 0.01 1.0 0.02 33.0 0.0 0
72.00 WAG1419D72 0.03 0.00 0.01 311.0 0.02 152.0 0.0 0
72.00 WAG1425D72 0.05 0.04 0.01 108.0 0.05 288.0 1.0 86
72.50 WAG1419D72.5 0.05 0.02 0.01 88.0 0.02 234.0 11.0 3,955
72.50 WAG1425D72.5 0.04 0.00 0.01 1.0 0.05 498.0 3.0 78
73.00 WAG1419D73 0.03 0.00 0.01 32.0 0.02 180.0 0.0 0
73.00 WAG1425D73 0.53 0.52 0.01 11.0 0.05 615.0 1.0 16
74.00 WAG1419D74 0.03 0.00 0.00 0.0 0.02 196.0 0.0 0
74.00 WAG1425D74 0.15 0.10 0.01 73.0 0.04 140.0 3.0 6
75.00 WAG1419D75 0.02 -0.01 0.03 2.0 0.02 345.0 2.0 229
75.00 WAG1425D75 0.01 0.00 0.01 125.0 0.04 103.0 2.0 15
76.00 WAG1425D76 0.38 0.34 0.01 52.0 0.03 299.0 24.0 24
77.00 WAG1425D77 0.30 0.27 0.01 31.0 0.03 299.0 47.0 47
77.50 WAG1419D77.5 0.01 -0.02 0.01 331.0 0.02 164.0 1.0 89

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WAG1419P25 0.03 0.02 0.01 10.0 0.01 145.0 29.0 159
26.00 WAG1419P26 0.06 0.04 0.01 10.0 0.02 184.0 23.0 56
27.00 WAG1419P27 0.03 0.00 0.01 10.0 0.03 760.0 18.0 397
28.00 WAG1419P28 0.03 0.00 0.01 5.0 0.03 468.0 20.0 28
29.00 WAG1419P29 0.30 0.27 0.01 67.0 0.03 284.0 53.0 53
30.00 WAG1419P30 0.03 0.02 0.01 5.0 0.01 35.0 6.0 165
31.00 WAG1419P31 0.03 0.00 0.01 10.0 0.02 11.0 0.0 0
32.00 WAG1419P32 0.02 -0.01 0.01 10.0 0.03 386.0 1.0 202
33.00 WAG1419P33 0.02 0.00 0.01 10.0 0.02 33.0 0.0 0
34.00 WAG1419P34 0.02 0.00 0.01 46.0 0.02 146.0 0.0 0
35.00 WAG1419P35 0.10 0.08 0.01 29.0 0.02 18.0 23.0 6
36.00 WAG1419P36 0.05 0.02 0.01 10.0 0.01 161.0 1.0 313
37.00 WAG1419P37 0.04 0.02 0.01 49.0 0.03 646.0 10.0 70
38.00 WAG1419P38 0.04 0.02 0.01 1.0 0.02 261.0 2.0 137
39.00 WAG1419P39 0.08 0.06 0.01 47.0 0.02 146.0 1.0 20
40.00 WAG1419P40 0.03 0.02 0.01 298.0 0.01 60.0 5.0 202
41.00 WAG1419P41 0.02 -0.01 0.01 1.0 0.03 435.0 1.0 58
42.00 WAG1419P42 0.01 -0.01 0.03 1.0 0.03 511.0 2.0 140
43.00 WAG1419P43 0.04 0.02 0.02 341.0 0.02 60.0 5.0 144
44.00 WAG1419P44 0.05 0.02 0.03 8.0 0.02 60.0 1.0 756
45.00 WAG1419P45 0.02 0.01 0.02 5.0 0.01 32.0 5.0 398
46.00 WAG1419P46 0.04 0.02 0.01 33.0 0.02 60.0 8.0 111
47.00 WAG1419P47 0.02 -0.01 0.01 10.0 0.02 60.0 18.0 458
48.00 WAG1419P48 0.02 0.00 0.01 1.0 0.02 60.0 1.0 182
49.00 WAG1419P49 0.01 -0.01 0.01 1.0 0.02 60.0 10.0 1,398
50.00 WAG1419P50 0.01 0.00 0.01 5.0 0.01 1.0 1.0 1,699
52.50 WAG1419P52.5 0.01 0.00 0.01 10.0 0.01 105.0 20.0 11,591
55.00 WAG1419P55 0.01 0.00 0.01 11.0 0.02 137.0 3.0 2,977
55.50 WAG1425P55.5 0.03 0.02 0.01 10.0 0.03 84.0 40.0 53
56.00 WAG1419P56 0.02 0.00 0.01 196.0 0.02 33.0 0.0 0
56.00 WAG1425P56 0.05 0.04 0.01 10.0 0.03 79.0 40.0 40
56.50 WAG1425P56.5 0.01 0.00 0.01 10.0 0.03 69.0 0.0 0
57.00 WAG1419P57 0.01 0.00 0.01 751.0 0.02 33.0 0.0 0
57.00 WAG1425P57 0.11 0.10 0.01 49.0 0.04 109.0 5.0 5
57.50 WAG1419P57.5 0.01 0.00 0.01 3.0 0.02 60.0 10.0 3,739
57.50 WAG1425P57.5 0.06 0.05 0.01 50.0 0.04 94.0 8.0 18
58.00 WAG1419P58 0.02 0.00 0.02 508.0 0.02 33.0 0.0 0
58.00 WAG1425P58 0.01 0.00 0.01 51.0 0.05 315.0 0.0 0
58.50 WAG1419P58.5 0.03 0.00 0.03 744.0 0.02 33.0 0.0 0
58.50 WAG1425P58.5 0.34 0.32 0.01 65.0 0.05 194.0 10.0 10
59.00 WAG1419P59 0.03 0.00 0.04 797.0 0.02 152.0 0.0 0
59.00 WAG1425P59 0.23 0.21 0.01 85.0 0.05 183.0 54.0 54
59.50 WAG1419P59.5 0.03 0.00 0.02 304.0 0.02 168.0 0.0 0
59.50 WAG1425P59.5 0.20 0.17 0.02 51.0 0.06 435.0 8.0 13
60.00 WAG1419P60 0.03 0.00 0.01 12.0 0.02 233.0 1.0 3,491
60.00 WAG1425P60 0.06 0.02 0.02 72.0 0.06 303.0 20.0 28
60.50 WAG1419P60.5 0.15 0.12 0.03 304.0 0.02 139.0 48.0 48
60.50 WAG1425P60.5 0.12 0.07 0.03 56.0 0.07 346.0 40.0 57
61.00 WAG1419P61 0.04 0.00 0.04 304.0 0.02 198.0 0.0 0
61.00 WAG1425P61 0.10 0.00 0.03 57.0 0.08 333.0 3.0 43
61.50 WAG1419P61.5 0.05 0.01 0.03 314.0 0.02 146.0 8.0 8
61.50 WAG1425P61.5 0.56 0.49 0.04 80.0 0.09 384.0 4.0 61
62.00 WAG1419P62 0.05 0.00 0.05 8.0 0.01 128.0 8.0 152
62.00 WAG1425P62 0.08 -0.04 0.05 89.0 0.10 290.0 11.0 77
62.50 WAG1419P62.5 0.01 0.00 0.02 1.0 0.01 117.0 17.0 6,011
62.50 WAG1425P62.5 0.17 0.00 0.07 50.0 0.13 407.0 3.0 2,080
63.00 WAG1419P63 0.05 0.00 0.01 303.0 0.02 145.0 1.0 139
63.00 WAG1425P63 0.10 -0.08 0.10 10.0 0.13 336.0 50.0 4,105
63.50 WAG1419P63.5 0.05 0.00 0.01 303.0 0.02 61.0 1.0 161
63.50 WAG1425P63.5 0.14 -0.20 0.11 118.0 0.15 154.0 31.0 164
64.00 WAG1419P64 0.02 -0.02 0.02 6.0 0.01 4.0 10.0 364
64.00 WAG1425P64 0.16 -0.13 0.15 201.0 0.19 21.0 17.0 220
64.50 WAG1419P64.5 0.02 -0.13 0.01 19.0 0.02 117.0 40.0 663
64.50 WAG1425P64.5 0.38 -0.05 0.21 84.0 0.25 21.0 20.0 192
65.00 WAG1419P65 0.02 -0.11 0.01 332.0 0.02 60.0 434.0 7,894
65.00 WAG1425P65 0.35 -0.25 0.29 148.0 0.34 21.0 55.0 81
65.50 WAG1419P65.5 0.15 -0.08 0.01 18.0 0.02 53.0 193.0 258
65.50 WAG1425P65.5 0.40 -0.45 0.41 73.0 0.46 21.0 39.0 148
66.00 WAG1419P66 0.09 -0.32 0.01 27.0 0.02 112.0 236.0 282
66.00 WAG1425P66 1.05 0.05 0.56 114.0 0.62 21.0 17.0 213
66.50 WAG1419P66.5 0.16 -0.54 0.01 27.0 0.03 113.0 14.0 57
66.50 WAG1425P66.5 0.77 -0.44 0.77 10.0 0.82 21.0 11.0 240
67.00 WAG1419P67 0.86 0.00 0.09 1474.0 0.32 101.0 20.0 18
67.00 WAG1425P67 1.03 -0.40 1.00 46.0 1.07 21.0 22.0 161
67.50 WAG1419P67.5 0.49 -0.99 0.55 1372.0 0.83 202.0 51.0 2,352
67.50 WAG1425P67.5 2.59 0.76 1.29 31.0 1.37 21.0 11.0 185
68.00 WAG1419P68 1.76 -0.05 0.84 1359.0 1.30 38.0 50.0 50
68.00 WAG1425P68 2.05 -0.14 1.45 532.0 1.71 28.0 10.0 160
68.50 WAG1419P68.5 1.91 0.00 1.34 1116.0 2.42 1352.0 0.0 0
68.50 WAG1425P68.5 2.91 0.33 1.80 1070.0 2.09 59.0 1.0 10
69.00 WAG1419P69 2.36 0.00 1.84 523.0 3.45 1255.0 0.0 0
69.00 WAG1425P69 3.80 0.81 2.25 899.0 2.51 199.0 25.0 31
69.50 WAG1419P69.5 2.84 0.00 2.35 490.0 3.95 1236.0 0.0 0
70.00 WAG1419P70 2.95 -0.85 2.91 645.0 3.30 87.0 20.0 385
70.00 WAG1425P70 3.70 0.15 3.00 1246.0 3.75 861.0 11.0 11
70.50 WAG1419P70.5 3.85 0.00 3.35 438.0 4.95 958.0 0.0 0
71.00 WAG1419P71 4.35 0.00 3.85 438.0 5.45 567.0 0.0 0
71.00 WAG1425P71 4.70 -0.10 3.90 776.0 4.50 281.0 6.0 49
71.50 WAG1419P71.5 4.85 0.00 4.35 438.0 5.95 567.0 0.0 0
72.00 WAG1419P72 5.30 0.00 4.85 438.0 6.45 567.0 0.0 0
72.00 WAG1425P72 5.25 -0.10 4.85 716.0 6.45 363.0 10.0 60
72.50 WAG1419P72.5 4.60 -1.20 5.35 474.0 6.95 609.0 13.0 16
72.50 WAG1425P72.5 5.85 0.00 5.35 690.0 6.95 465.0 0.0 0
73.00 WAG1419P73 6.30 0.00 5.85 438.0 7.45 567.0 0.0 0
73.00 WAG1425P73 6.40 -0.35 5.80 744.0 6.45 181.0 10.0 51
74.00 WAG1419P74 7.25 0.00 6.85 33.0 8.45 58.0 0.0 0
74.00 WAG1425P74 7.20 -0.10 6.80 717.0 8.50 443.0 10.0 10
75.00 WAG1419P75 8.40 -0.35 7.85 359.0 8.45 537.0 1.0 10
75.00 WAG1425P75 8.30 0.00 7.50 57.0 9.20 21.0 0.0 0
76.00 WAG1425P76 9.30 0.00 8.40 21.0 9.85 21.0 0.0 0
77.00 WAG1425P77 9.15 0.00 9.65 21.0 10.45 16.0 0.0 0
77.50 WAG1419P77.5 9.55 0.00 10.20 36.0 11.00 28.0 0.0 0
Trading Center