$67.59 +0.25 (0.37%) Walgreen Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 67.59
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.25 (0.37%)
Prev Close: 67.34
Open: 68.21
Bid: 65.66
Ask: 68.34
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1422K30 36.75 0.00 37.30 381.0 37.85 205.0 0.0 0
32.50 WAG1422K32.5 33.35 0.00 34.00 152.0 35.65 117.0 0.0 0
35.00 WAG1422K35 30.85 0.00 31.50 141.0 33.15 126.0 0.0 0
37.50 WAG1422K37.5 28.10 0.00 29.00 176.0 30.65 126.0 0.0 0
40.00 WAG1422K40 25.50 0.00 26.50 140.0 28.15 140.0 0.0 0
42.50 WAG1422K42.5 18.70 -4.60 24.00 201.0 25.70 154.0 1.0 1
42.50 WAG1428K42.5 24.25 0.00 24.75 142.0 25.50 82.0 0.0 0
45.00 WAG1422K45 22.37 1.22 22.15 201.0 23.00 78.0 23.0 1
45.00 WAG1428K45 20.90 0.00 22.25 140.0 23.00 30.0 0.0 0
47.50 WAG1422K47.5 13.83 -4.52 19.65 148.0 20.35 120.0 13.0 13
47.50 WAG1428K47.5 18.10 0.00 19.70 140.0 20.35 140.0 0.0 0
49.00 WAG1422K49 16.85 0.00 18.10 140.0 18.85 25.0 0.0 0
50.00 WAG1422K50 17.65 1.30 17.30 430.0 17.90 385.0 10.0 10
50.00 WAG1428K50 15.65 0.00 17.10 140.0 18.15 140.0 0.0 0
52.00 WAG1422K52 13.70 0.00 15.10 140.0 16.00 140.0 0.0 0
52.00 WAG1428K52 13.65 0.00 15.00 140.0 16.00 30.0 0.0 0
52.50 WAG1422K52.5 15.23 2.03 14.85 90.0 15.30 132.0 2.0 2
53.00 WAG1422K53 12.70 0.00 14.10 140.0 15.00 140.0 0.0 0
53.00 WAG1428K53 12.65 0.00 14.00 140.0 15.00 30.0 0.0 0
53.50 WAG1422K53.5 12.30 0.00 13.75 140.0 14.80 140.0 0.0 0
53.50 WAG1428K53.5 12.95 0.00 13.35 351.0 14.75 342.0 0.0 0
54.00 WAG1422K54 11.80 0.00 13.30 126.0 14.10 126.0 0.0 0
54.00 WAG1428K54 12.40 0.00 13.25 423.0 13.85 295.0 0.0 0
54.50 WAG1422K54.5 11.30 0.00 12.80 126.0 13.40 124.0 0.0 0
54.50 WAG1428K54.5 11.90 0.00 12.95 85.0 13.35 295.0 0.0 0
55.00 WAG1422K55 12.30 0.00 12.35 100.0 13.00 163.0 4.0 15
55.00 WAG1428K55 11.45 0.00 12.45 85.0 12.85 295.0 0.0 0
55.50 WAG1422K55.5 10.30 0.00 11.60 140.0 12.60 140.0 0.0 0
55.50 WAG1428K55.5 10.95 0.00 11.95 98.0 12.45 415.0 0.0 0
56.00 WAG1422K56 10.25 0.00 11.10 140.0 11.90 26.0 0.0 0
56.00 WAG1428K56 10.45 0.00 11.45 91.0 11.85 295.0 0.0 0
56.50 WAG1422K56.5 9.75 0.00 10.60 133.0 11.40 20.0 0.0 0
56.50 WAG1428K56.5 9.90 0.00 10.95 111.0 11.45 297.0 0.0 0
57.00 WAG1422K57 3.55 -5.70 10.25 140.0 10.90 26.0 30.0 30
57.00 WAG1428K57 9.45 0.00 10.45 112.0 10.95 289.0 0.0 0
57.50 WAG1422K57.5 10.75 1.20 9.95 51.0 10.15 20.0 59.0 72
57.50 WAG1428K57.5 8.95 0.00 9.95 73.0 10.60 328.0 0.0 0
58.00 WAG1422K58 9.05 0.00 9.40 20.0 9.85 121.0 0.0 0
58.00 WAG1428K58 3.35 -5.55 9.45 61.0 10.00 303.0 4.0 4
58.50 WAG1422K58.5 4.05 -4.50 8.90 59.0 9.50 1.0 18.0 18
58.50 WAG1428K58.5 3.60 -4.95 8.95 63.0 9.50 192.0 1.0 21
59.00 WAG1422K59 6.00 -2.05 8.40 30.0 8.65 30.0 1.0 1
59.00 WAG1428K59 8.05 0.00 8.45 66.0 8.95 451.0 0.0 0
59.50 WAG1422K59.5 2.89 -4.66 7.95 33.0 8.15 28.0 10.0 2
59.50 WAG1428K59.5 7.60 0.00 7.95 66.0 8.45 523.0 0.0 0
60.00 WAG1422K60 7.65 0.43 7.45 546.0 7.80 871.0 117.0 243
60.00 WAG1428K60 6.30 -0.80 7.50 62.0 7.95 670.0 1.0 1
60.50 WAG1422K60.5 6.65 0.15 6.95 56.0 7.15 33.0 350.0 698
60.50 WAG1428K60.5 5.99 -0.61 7.00 57.0 7.45 610.0 1.0 1
61.00 WAG1422K61 6.46 0.51 6.45 56.0 6.65 33.0 1.0 151
61.00 WAG1428K61 6.33 0.23 6.50 57.0 6.95 557.0 11.0 65
61.50 WAG1422K61.5 6.35 0.00 5.95 13.0 6.20 13.0 10.0 12
61.50 WAG1428K61.5 5.65 0.05 6.00 64.0 6.45 581.0 5.0 45
62.00 WAG1422K62 5.15 0.10 5.45 57.0 5.65 33.0 450.0 10
62.00 WAG1428K62 5.70 0.60 5.50 60.0 5.95 653.0 5.0 5
62.50 WAG1422K62.5 5.01 -0.29 4.95 494.0 5.15 134.0 35.0 268
62.50 WAG1428K62.5 4.90 0.00 5.00 75.0 5.45 996.0 35.0 35
63.00 WAG1422K63 4.15 0.10 4.45 54.0 5.05 292.0 225.0 458
63.00 WAG1428K63 4.45 0.30 4.50 66.0 4.95 565.0 5.0 1
63.50 WAG1422K63.5 3.80 0.00 3.95 73.0 4.40 476.0 5.0 64
63.50 WAG1428K63.5 4.30 0.70 4.00 235.0 4.45 1288.0 20.0 66
64.00 WAG1422K64 3.85 0.00 3.45 58.0 4.05 388.0 10.0 11
64.00 WAG1428K64 2.42 -0.73 3.55 58.0 3.85 501.0 10.0 10
64.50 WAG1422K64.5 3.25 0.70 2.93 456.0 3.30 582.0 15.0 24
64.50 WAG1428K64.5 3.64 0.85 3.05 59.0 3.50 131.0 8.0 22
65.00 WAG1422K65 2.59 0.18 2.52 63.0 2.63 50.0 75.0 2,133
65.00 WAG1428K65 3.00 0.00 2.59 63.0 2.81 168.0 6.0 70
65.50 WAG1422K65.5 2.66 1.13 1.94 551.0 2.38 846.0 8.0 222
65.50 WAG1428K65.5 2.75 0.65 2.15 10.0 2.53 1322.0 2.0 143
66.00 WAG1422K66 1.68 0.62 1.46 373.0 1.88 655.0 15.0 3,523
66.00 WAG1428K66 1.85 -0.45 1.69 78.0 1.97 1338.0 2.0 167
66.50 WAG1422K66.5 1.20 0.14 0.95 259.0 1.30 640.0 38.0 1,365
66.50 WAG1428K66.5 1.46 0.16 1.27 188.0 1.38 17.0 35.0 197
67.00 WAG1422K67 0.49 -0.04 0.47 690.0 0.66 88.0 347.0 1,812
67.00 WAG1428K67 1.08 0.12 0.91 354.0 1.04 951.0 9.0 581
67.50 WAG1422K67.5 0.05 -0.20 0.01 437.0 0.14 280.0 822.0 6,096
67.50 WAG1428K67.5 0.73 0.05 0.63 403.0 0.72 189.0 403.0 3,297
68.00 WAG1422K68 0.02 -0.05 0.01 106.0 0.02 50.0 176.0 2,770
68.00 WAG1428K68 0.41 -0.01 0.41 178.0 0.48 47.0 1258.0 1,141
68.50 WAG1422K68.5 0.01 -0.07 0.01 24.0 0.02 33.0 119.0 393
68.50 WAG1428K68.5 0.28 -0.26 0.25 269.0 0.31 168.0 63.0 220
69.00 WAG1422K69 0.12 0.10 0.01 14.0 0.01 20.0 102.0 1,401
69.00 WAG1428K69 0.20 -0.25 0.15 184.0 0.20 15.0 68.0 49
69.50 WAG1422K69.5 0.01 -0.03 0.01 1.0 0.02 3.0 1.0 516
69.50 WAG1428K69.5 0.12 -0.03 0.09 183.0 0.17 776.0 10.0 0
70.00 WAG1422K70 0.01 0.00 0.01 38.0 0.01 20.0 53.0 4,053
70.00 WAG1428K70 0.14 0.02 0.06 32.0 0.15 1264.0 40.0 1,995
70.50 WAG1422K70.5 0.16 0.15 0.01 50.0 0.02 4.0 5.0 10
70.50 WAG1428K70.5 0.06 0.00 0.04 2.0 0.20 1369.0 0.0 0
71.00 WAG1422K71 0.02 0.01 0.01 56.0 0.02 4.0 5.0 21
71.00 WAG1428K71 0.04 0.00 0.02 272.0 0.18 1304.0 0.0 0
71.50 WAG1422K71.5 0.02 0.00 0.01 41.0 0.02 4.0 60.0 60
71.50 WAG1428K71.5 0.03 0.00 0.02 21.0 0.15 1401.0 0.0 0
72.00 WAG1422K72 0.02 0.00 0.01 3.0 0.02 4.0 10.0 10
72.00 WAG1428K72 0.02 0.00 0.01 26.0 0.14 693.0 0.0 0
72.50 WAG1422K72.5 0.01 0.00 0.01 10.0 0.01 4.0 15.0 388
72.50 WAG1428K72.5 0.01 0.00 0.01 10.0 0.15 704.0 0.0 0
73.00 WAG1422K73 0.01 0.00 0.01 10.0 0.02 4.0 0.0 0
73.00 WAG1428K73 0.07 0.06 0.01 21.0 0.13 901.0 8.0 8
73.50 WAG1422K73.5 0.01 0.00 0.01 21.0 0.02 5.0 0.0 0
74.00 WAG1422K74 0.01 0.00 0.01 16.0 0.02 18.0 0.0 0
74.00 WAG1428K74 0.08 0.07 0.01 41.0 0.12 25.0 5.0 5
74.50 WAG1422K74.5 0.01 0.00 0.01 10.0 0.02 18.0 0.0 0
75.00 WAG1422K75 0.01 0.00 0.01 20.0 0.02 20.0 13.0 778
75.00 WAG1428K75 0.08 0.06 0.01 41.0 0.11 37.0 20.0 20
76.00 WAG1422K76 0.01 0.00 0.01 10.0 0.03 4.0 0.0 0
77.50 WAG1422K77.5 0.01 0.00 0.01 10.0 0.01 1.0 8.0 1,602
80.00 WAG1422K80 0.01 0.00 0.01 10.0 0.03 14.0 6.0 464
82.50 WAG1422K82.5 0.02 0.00 0.02 1.0 0.03 13.0 2.0 152
85.00 WAG1422K85 0.03 0.00 0.02 642.0 0.03 14.0 10.0 352
90.00 WAG1422K90 0.06 0.03 0.01 289.0 0.03 13.0 607.0 333
95.00 WAG1422K95 0.01 0.00 0.01 104.0 0.02 53.0 104.0 377
100.00 WAG1422K100 0.03 0.00 0.02 1257.0 0.03 36.0 1.0 1
105.00 WAG1422K105 0.07 0.05 0.01 365.0 0.02 35.0 1.0 1

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1422W30 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
32.50 WAG1422W32.5 0.03 0.00 0.01 23.0 0.03 36.0 0.0 0
35.00 WAG1422W35 0.03 0.00 0.01 10.0 0.03 36.0 0.0 0
37.50 WAG1422W37.5 0.02 -0.01 0.01 4.0 0.03 171.0 15.0 35
40.00 WAG1422W40 0.03 0.00 0.01 1.0 0.03 171.0 20.0 29
42.50 WAG1422W42.5 0.03 0.00 0.01 32.0 0.03 171.0 15.0 23
42.50 WAG1428W42.5 0.03 0.00 0.01 21.0 0.03 162.0 0.0 0
45.00 WAG1422W45 0.05 0.03 0.01 10.0 0.03 130.0 3.0 15
45.00 WAG1428W45 0.03 0.00 0.01 22.0 0.03 160.0 0.0 0
47.50 WAG1422W47.5 0.10 0.07 0.01 417.0 0.03 171.0 1.0 76
47.50 WAG1428W47.5 0.03 0.00 0.01 10.0 0.03 161.0 0.0 0
49.00 WAG1422W49 0.03 0.00 0.01 10.0 0.03 157.0 0.0 0
50.00 WAG1422W50 0.01 -0.01 0.01 52.0 0.02 63.0 1.0 2,225
50.00 WAG1428W50 0.01 0.00 0.01 10.0 0.03 159.0 0.0 0
52.00 WAG1422W52 0.05 0.03 0.01 10.0 0.03 171.0 20.0 20
52.00 WAG1428W52 0.01 0.00 0.01 10.0 0.03 44.0 0.0 0
52.50 WAG1422W52.5 0.01 0.00 0.01 11.0 0.01 1.0 3.0 1,292
53.00 WAG1422W53 0.05 0.02 0.01 11.0 0.03 171.0 15.0 25
53.00 WAG1428W53 0.28 0.27 0.01 10.0 0.03 168.0 1.0 1
53.50 WAG1422W53.5 0.05 0.02 0.01 10.0 0.03 171.0 20.0 40
53.50 WAG1428W53.5 0.02 0.00 0.01 10.0 0.03 106.0 10.0 10
54.00 WAG1422W54 0.04 0.01 0.01 10.0 0.03 171.0 1.0 6
54.00 WAG1428W54 0.01 0.00 0.01 10.0 0.03 154.0 0.0 0
54.50 WAG1422W54.5 0.05 0.02 0.01 10.0 0.03 36.0 1.0 10
54.50 WAG1428W54.5 0.70 0.69 0.01 10.0 0.03 146.0 1.0 1
55.00 WAG1422W55 0.01 0.00 0.01 4.0 0.01 1.0 10.0 6,056
55.00 WAG1428W55 0.01 0.00 0.01 10.0 0.01 20.0 21.0 15
55.50 WAG1422W55.5 0.03 0.00 0.01 5.0 0.03 36.0 16.0 55
55.50 WAG1428W55.5 0.01 0.00 0.01 10.0 0.04 2.0 20.0 20
56.00 WAG1422W56 0.02 0.01 0.01 1.0 0.02 35.0 5.0 65
56.00 WAG1428W56 0.01 0.00 0.01 10.0 0.03 31.0 0.0 0
56.50 WAG1422W56.5 0.01 -0.02 0.01 10.0 0.03 36.0 1.0 33
56.50 WAG1428W56.5 0.01 0.00 0.01 10.0 0.03 31.0 0.0 0
57.00 WAG1422W57 0.30 0.27 0.01 10.0 0.03 36.0 21.0 79
57.00 WAG1428W57 0.03 0.02 0.01 20.0 0.04 31.0 20.0 22
57.50 WAG1422W57.5 0.02 0.00 0.01 106.0 0.03 97.0 3.0 2,142
57.50 WAG1428W57.5 0.02 0.00 0.01 10.0 0.04 31.0 36.0 59
58.00 WAG1422W58 0.02 -0.01 0.01 46.0 0.02 22.0 1.0 119
58.00 WAG1428W58 0.03 0.00 0.01 20.0 0.04 1.0 14.0 100
58.50 WAG1422W58.5 0.01 -0.02 0.01 46.0 0.02 24.0 10.0 57
58.50 WAG1428W58.5 0.02 0.00 0.01 30.0 0.06 181.0 50.0 178
59.00 WAG1422W59 0.03 0.00 0.01 46.0 0.02 35.0 36.0 206
59.00 WAG1428W59 0.37 0.36 0.01 30.0 0.09 206.0 11.0 9
59.50 WAG1422W59.5 0.03 0.00 0.01 46.0 0.02 24.0 1.0 127
59.50 WAG1428W59.5 0.04 0.03 0.01 41.0 0.08 266.0 9.0 46
60.00 WAG1422W60 0.01 0.00 0.01 15.0 0.02 26.0 31.0 7,136
60.00 WAG1428W60 0.17 0.16 0.01 31.0 0.11 771.0 5.0 20
60.50 WAG1422W60.5 0.01 0.00 0.01 1.0 0.01 1.0 1.0 47
60.50 WAG1428W60.5 0.04 0.03 0.02 10.0 0.12 665.0 175.0 231
61.00 WAG1422W61 0.02 -0.01 0.01 10.0 0.02 27.0 2.0 185
61.00 WAG1428W61 0.05 0.04 0.01 30.0 0.12 767.0 229.0 386
61.50 WAG1422W61.5 0.03 0.00 0.01 10.0 0.03 110.0 4.0 664
61.50 WAG1428W61.5 0.08 0.06 0.01 101.0 0.11 434.0 2.0 819
62.00 WAG1422W62 0.01 0.00 0.01 1.0 0.01 15.0 1.0 377
62.00 WAG1428W62 0.08 0.06 0.03 49.0 0.11 583.0 1.0 503
62.50 WAG1422W62.5 0.01 -0.01 0.01 4.0 0.02 43.0 2.0 3,597
62.50 WAG1428W62.5 0.06 0.00 0.02 80.0 0.09 484.0 50.0 1,165
63.00 WAG1422W63 0.02 0.00 0.01 1.0 0.02 40.0 2.0 150
63.00 WAG1428W63 0.09 0.00 0.04 33.0 0.12 1310.0 1.0 218
63.50 WAG1422W63.5 0.02 0.01 0.01 1.0 0.03 168.0 1.0 144
63.50 WAG1428W63.5 0.10 0.04 0.05 56.0 0.13 1025.0 10.0 1,177
64.00 WAG1422W64 0.06 -0.02 0.01 32.0 0.02 13.0 925.0 1,226
64.00 WAG1428W64 0.10 0.00 0.03 180.0 0.11 114.0 1.0 342
64.50 WAG1422W64.5 0.09 -0.03 0.01 32.0 0.03 168.0 15.0 378
64.50 WAG1428W64.5 0.14 0.00 0.04 394.0 0.14 925.0 64.0 406
65.00 WAG1422W65 0.03 0.02 0.01 15.0 0.02 35.0 13.0 31,615
65.00 WAG1428W65 0.10 -0.06 0.07 36.0 0.13 646.0 54.0 398
65.50 WAG1422W65.5 0.04 0.00 0.01 432.0 0.03 105.0 2.0 966
65.50 WAG1428W65.5 0.23 0.00 0.07 1430.0 0.18 1289.0 36.0 835
66.00 WAG1422W66 0.04 0.01 0.01 318.0 0.02 35.0 4.0 4,976
66.00 WAG1428W66 0.17 -0.16 0.14 729.0 0.22 1470.0 224.0 687
66.50 WAG1422W66.5 0.03 -0.07 0.05 285.0 0.03 102.0 13.0 861
66.50 WAG1428W66.5 0.25 -0.21 0.23 56.0 0.28 59.0 47.0 380
67.00 WAG1422W67 0.03 -0.21 0.13 940.0 0.03 147.0 67.0 2,033
67.00 WAG1428W67 0.37 -0.09 0.37 62.0 0.43 90.0 104.0 134
67.50 WAG1422W67.5 0.01 -0.55 0.01 5.0 0.09 3.0 201.0 12,645
67.50 WAG1428W67.5 0.60 -0.30 0.56 47.0 0.63 94.0 35.0 418
68.00 WAG1422W68 0.34 -0.47 0.37 955.0 0.56 267.0 74.0 85
68.00 WAG1428W68 0.86 -0.24 0.81 349.0 0.98 1019.0 36.0 170
68.50 WAG1422W68.5 0.50 -0.11 0.78 1707.0 1.04 143.0 20.0 33
68.50 WAG1428W68.5 1.01 0.00 1.14 22.0 1.31 464.0 2.0 2
69.00 WAG1422W69 1.31 -0.06 1.19 1410.0 1.53 378.0 15.0 69
69.00 WAG1428W69 1.55 -0.13 1.44 887.0 1.69 447.0 10.0 12
69.50 WAG1422W69.5 1.88 0.00 1.61 603.0 2.05 54.0 0.0 0
69.50 WAG1428W69.5 2.32 0.24 1.77 1435.0 2.13 178.0 1.0 1
70.00 WAG1422W70 2.34 0.20 2.22 1658.0 2.52 244.0 24.0 1,081
70.00 WAG1428W70 2.92 0.00 2.20 451.0 2.66 125.0 35.0 35
70.50 WAG1422W70.5 2.88 0.00 2.60 720.0 3.05 200.0 0.0 0
70.50 WAG1428W70.5 2.90 0.00 2.67 754.0 3.15 431.0 0.0 0
71.00 WAG1422W71 3.80 0.00 3.10 1059.0 3.55 89.0 20.0 20
71.00 WAG1428W71 3.85 0.00 3.15 756.0 3.60 102.0 65.0 65
71.50 WAG1422W71.5 3.85 0.00 3.60 343.0 4.05 81.0 0.0 0
71.50 WAG1428W71.5 3.30 0.00 3.60 622.0 4.10 107.0 0.0 0
72.00 WAG1422W72 4.35 0.00 4.10 354.0 4.55 71.0 0.0 0
72.00 WAG1428W72 3.75 0.00 4.10 542.0 4.60 288.0 0.0 0
72.50 WAG1422W72.5 5.00 0.51 4.80 1115.0 5.05 710.0 63.0 208
72.50 WAG1428W72.5 5.20 0.00 4.60 692.0 5.10 130.0 26.0 26
73.00 WAG1422W73 4.65 0.00 5.10 329.0 5.55 81.0 0.0 0
73.00 WAG1428W73 4.75 0.00 5.10 573.0 5.60 332.0 0.0 0
73.50 WAG1422W73.5 5.20 0.00 5.60 265.0 6.05 54.0 0.0 0
74.00 WAG1422W74 6.36 0.71 6.10 878.0 6.55 253.0 50.0 50
74.00 WAG1428W74 6.15 0.45 6.10 1093.0 6.60 438.0 50.0 150
74.50 WAG1422W74.5 6.15 0.00 6.15 255.0 7.05 43.0 0.0 0
75.00 WAG1422W75 7.12 0.42 7.10 841.0 7.55 343.0 8.0 349
75.00 WAG1428W75 6.70 0.00 6.65 349.0 7.65 80.0 0.0 0
76.00 WAG1422W76 7.65 0.00 7.65 276.0 8.55 43.0 0.0 0
77.50 WAG1422W77.5 16.50 7.50 9.15 505.0 10.05 108.0 52.0 58
80.00 WAG1422W80 13.26 1.71 11.30 505.0 12.55 108.0 2.0 38
82.50 WAG1422W82.5 11.60 -1.30 13.95 240.0 15.25 140.0 11.0 6
85.00 WAG1422W85 11.75 -4.85 16.00 444.0 17.60 96.0 57.0 60
90.00 WAG1422W90 17.90 -2.60 21.35 154.0 22.85 154.0 18.0 18
95.00 WAG1422W95 25.50 0.00 26.35 154.0 27.95 154.0 0.0 0
100.00 WAG1422W100 39.90 9.40 31.35 192.0 32.60 26.0 21.0 4
105.00 WAG1422W105 36.50 0.00 36.35 438.0 37.75 87.0 0.0 0