Walgreen Co $61.07

down -0.93


21/8/2014 04:01 PM  |  NYSE : WAG  
Industries : Retail / Drug Stores
Last Trade: 61.07
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: -0.93 (-1.50 %)
Prev Close: 62.00
Open: 62.11
Bid: 61.01
Ask: 61.22
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 7%
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1422H30 31.80 0.00 30.80 186.0 31.70 235.0 0.0 0
30.00 WAG1429H30 31.80 0.00 30.75 205.0 32.70 249.0 0.0 0
35.00 WAG1422H35 25.60 0.00 24.55 56.0 26.55 43.0 0.0 0
35.00 WAG1429H35 25.45 0.00 24.95 56.0 28.45 56.0 0.0 0
40.00 WAG1422H40 21.50 0.00 20.20 56.0 22.95 99.0 0.0 0
40.00 WAG1429H40 21.55 0.00 19.85 56.0 23.50 48.0 0.0 0
45.00 WAG1422H45 16.80 0.00 14.60 57.0 18.45 204.0 0.0 0
45.00 WAG1429H45 16.55 0.00 14.90 56.0 18.50 48.0 0.0 0
47.50 WAG1422H47.5 13.95 0.00 12.35 109.0 14.95 179.0 0.0 0
47.50 WAG1429H47.5 14.05 0.00 12.30 56.0 14.90 48.0 0.0 0
49.00 WAG1422H49 11.45 0.00 10.85 109.0 13.45 179.0 0.0 0
50.00 WAG1422H50 11.80 0.00 9.85 109.0 12.45 179.0 0.0 0
50.00 WAG1429H50 11.55 0.00 10.20 54.0 12.40 229.0 0.0 0
52.50 WAG1422H52.5 9.30 0.00 8.50 50.0 9.80 209.0 0.0 0
52.50 WAG1429H52.5 9.25 0.00 8.50 73.0 9.35 287.0 0.0 0
55.00 WAG1422H55 7.25 0.45 6.00 11.0 6.70 144.0 1.0 137
55.00 WAG1429H55 5.80 -0.95 6.00 57.0 6.80 249.0 8.0 9
55.50 WAG1422H55.5 6.30 0.00 5.50 11.0 6.20 145.0 0.0 0
56.00 WAG1422H56 5.80 0.00 4.95 31.0 5.70 201.0 0.0 0
56.50 WAG1422H56.5 5.25 0.00 4.45 31.0 4.90 143.0 0.0 0
57.00 WAG1422H57 5.10 0.35 4.00 83.0 4.70 595.0 10.0 10
57.50 WAG1422H57.5 4.70 0.00 3.50 83.0 4.20 1385.0 10.0 20
57.50 WAG1429H57.5 2.59 -1.71 3.55 47.0 4.30 432.0 2.0 2
58.00 WAG1422H58 4.45 0.70 3.00 78.0 3.70 1460.0 12.0 12
58.50 WAG1422H58.5 3.25 0.00 2.51 79.0 3.20 791.0 0.0 0
59.00 WAG1422H59 2.76 0.00 2.01 67.0 2.67 422.0 1.0 1
59.50 WAG1422H59.5 2.56 0.27 1.52 57.0 1.94 314.0 2.0 2
60.00 WAG1422H60 1.20 -0.90 1.06 65.0 1.32 472.0 20.0 526
60.00 WAG1429H60 1.40 -0.87 1.33 51.0 1.42 36.0 587.0 133
60.50 WAG1422H60.5 0.70 -0.67 0.65 38.0 0.73 26.0 40.0 34
61.00 WAG1422H61 0.40 -0.65 0.32 54.0 0.37 21.0 76.0 69
61.50 WAG1422H61.5 0.20 -0.51 0.14 26.0 0.17 21.0 665.0 702
62.00 WAG1422H62 0.09 -0.32 0.06 36.0 0.08 3.0 533.0 917
62.50 WAG1422H62.5 0.05 -0.14 0.04 52.0 0.08 195.0 1007.0 5,600
62.50 WAG1429H62.5 0.20 -0.38 0.18 62.0 0.21 84.0 154.0 1,424
63.00 WAG1422H63 0.04 -0.07 0.03 1.0 0.05 26.0 78.0 2,363
63.00 WAG1429H63 0.13 -0.23 0.10 280.0 0.15 161.0 29.0 977
63.50 WAG1422H63.5 0.12 0.07 0.02 51.0 0.05 38.0 76.0 250
63.50 WAG1429H63.5 0.09 -0.16 0.05 891.0 0.12 963.0 3.0 945
64.00 WAG1422H64 0.01 0.00 0.01 36.0 0.04 58.0 500.0 114
64.00 WAG1429H64 0.10 -0.06 0.02 137.0 0.08 1170.0 20.0 201
64.50 WAG1422H64.5 0.20 0.08 0.02 91.0 0.04 38.0 4.0 4
64.50 WAG1429H64.5 0.15 0.08 0.02 90.0 0.06 770.0 3.0 130
65.00 WAG1422H65 0.01 0.00 0.01 4.0 0.01 996.0 4.0 1,527
65.00 WAG1429H65 0.04 -0.04 0.04 2.0 0.05 26.0 8.0 522
65.50 WAG1422H65.5 0.05 -0.06 0.01 23.0 0.05 97.0 1003.0 1,000
65.50 WAG1429H65.5 0.21 0.18 0.01 56.0 0.05 193.0 1.0 40
66.00 WAG1422H66 0.03 -0.09 0.02 61.0 0.05 65.0 1.0 69
66.00 WAG1429H66 0.22 0.20 0.01 32.0 0.04 10.0 3.0 6
66.50 WAG1422H66.5 0.07 -0.05 0.01 511.0 0.05 98.0 235.0 241
66.50 WAG1429H66.5 0.03 0.00 0.03 1.0 0.04 126.0 0.0 0
67.00 WAG1422H67 0.10 -0.02 0.01 217.0 0.05 19.0 20.0 35
67.00 WAG1429H67 0.05 0.00 0.01 532.0 0.04 147.0 0.0 0
67.50 WAG1422H67.5 0.02 -0.09 0.01 10.0 0.05 19.0 20.0 25
67.50 WAG1429H67.5 0.15 0.11 0.01 257.0 0.04 185.0 2.0 2
68.00 WAG1422H68 0.15 0.04 0.01 1383.0 0.05 19.0 4.0 4
68.00 WAG1429H68 0.02 -0.02 0.01 209.0 0.04 185.0 1.0 108
68.50 WAG1422H68.5 0.01 -0.10 0.01 77.0 0.05 27.0 3.0 3
68.50 WAG1429H68.5 1.88 1.84 0.01 10.0 0.03 66.0 106.0 106
69.00 WAG1422H69 1.24 1.13 0.01 56.0 0.05 27.0 60.0 10
69.00 WAG1429H69 1.63 1.59 0.01 231.0 0.03 78.0 25.0 25
69.50 WAG1422H69.5 0.04 -0.07 0.01 762.0 0.05 27.0 10.0 11
69.50 WAG1429H69.5 0.04 0.00 0.01 385.0 0.03 67.0 71.0 105
70.00 WAG1422H70 0.01 0.00 0.01 5.0 0.01 6.0 5.0 680
70.00 WAG1429H70 1.00 0.97 0.01 272.0 0.03 73.0 88.0 89
70.50 WAG1422H70.5 0.85 0.74 0.01 705.0 0.05 101.0 324.0 587
70.50 WAG1429H70.5 1.00 0.97 0.01 773.0 0.03 83.0 143.0 155
71.00 WAG1422H71 0.02 -0.09 0.01 670.0 0.05 135.0 1.0 182
71.00 WAG1429H71 0.01 0.00 0.01 10.0 0.03 83.0 10.0 1,874
71.50 WAG1422H71.5 0.10 -0.01 0.01 533.0 0.05 89.0 5.0 113
71.50 WAG1429H71.5 0.05 0.02 0.01 38.0 0.03 73.0 5.0 134
72.00 WAG1422H72 0.04 -0.07 0.01 243.0 0.05 100.0 14.0 2,508
72.00 WAG1429H72 0.04 0.01 0.01 62.0 0.03 116.0 2.0 693
72.50 WAG1422H72.5 0.02 -0.09 0.02 1.0 0.05 100.0 1.0 32,320
72.50 WAG1429H72.5 0.04 0.01 0.01 51.0 0.03 106.0 2.0 85
73.00 WAG1422H73 0.04 -0.07 0.01 5.0 0.05 107.0 2.0 102
73.00 WAG1429H73 0.08 0.05 0.01 41.0 0.03 112.0 1.0 3
73.50 WAG1422H73.5 0.07 -0.04 0.01 10.0 0.05 67.0 75.0 90
73.50 WAG1429H73.5 2.20 2.17 0.01 30.0 0.03 25.0 2.0 2
74.00 WAG1422H74 0.08 -0.03 0.01 51.0 0.05 124.0 1.0 296
74.00 WAG1429H74 0.03 0.00 0.01 24.0 0.03 25.0 1.0 35
74.50 WAG1422H74.5 0.06 -0.04 0.06 2.0 0.09 170.0 2.0 379
74.50 WAG1429H74.5 0.65 0.62 0.01 60.0 0.03 21.0 34.0 57
75.00 WAG1422H75 0.01 -0.03 0.02 2.0 0.04 77.0 13.0 208
75.00 WAG1429H75 0.04 0.01 0.01 21.0 0.03 21.0 1.0 74
76.00 WAG1422H76 0.04 -0.04 0.01 3.0 0.09 188.0 1.0 244
76.00 WAG1429H76 0.02 0.00 0.02 1.0 0.03 22.0 1.0 139
77.00 WAG1422H77 0.05 -0.05 0.05 1.0 0.09 188.0 1.0 265
77.00 WAG1429H77 0.03 0.00 0.02 10.0 0.03 53.0 10.0 30
78.00 WAG1422H78 0.05 -0.05 0.01 2433.0 0.09 149.0 2.0 31
78.00 WAG1429H78 0.04 0.01 0.04 2.0 0.03 112.0 2.0 6
79.00 WAG1422H79 0.05 -0.05 0.02 6.0 0.09 149.0 1.0 19
79.00 WAG1429H79 0.04 0.01 0.03 5.0 0.02 21.0 5.0 33
80.00 WAG1422H80 0.02 -0.08 0.01 1000.0 0.09 190.0 1.0 201
80.00 WAG1429H80 0.02 0.00 0.02 1.0 0.03 68.0 1.0 31
81.00 WAG1422H81 0.03 -0.07 0.03 2.0 0.09 149.0 17.0 10
81.00 WAG1429H81 0.02 -0.01 0.24 244.0 0.03 43.0 5.0 42
82.00 WAG1422H82 0.01 -0.09 0.01 10.0 0.09 110.0 17.0 33
82.00 WAG1429H82 0.02 -0.01 0.01 1.0 0.03 43.0 1.0 12
83.00 WAG1422H83 0.04 -0.06 0.04 1.0 0.09 110.0 1.0 6
83.00 WAG1429H83 0.02 -0.01 0.01 10.0 0.03 22.0 2.0 2
84.00 WAG1422H84 0.31 0.21 0.01 10.0 0.09 110.0 2.0 2
84.00 WAG1429H84 0.22 0.19 0.06 34.0 0.03 25.0 1.0 1
85.00 WAG1422H85 0.23 0.13 0.02 8.0 0.09 101.0 79.0 79
85.00 WAG1429H85 0.16 0.13 0.02 6.0 0.03 22.0 2.0 2
86.00 WAG1422H86 0.13 0.03 0.01 10.0 0.09 101.0 1.0 1
86.00 WAG1429H86 0.16 0.13 0.03 31.0 0.03 68.0 8.0 8
90.00 WAG1422H90 0.03 -0.07 0.02 4.0 0.09 94.0 14.0 14

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 WAG1422T30 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
30.00 WAG1429T30 0.01 -0.02 0.00 0.0 0.03 4.0 7.0 7
35.00 WAG1422T35 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
35.00 WAG1429T35 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
40.00 WAG1422T40 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
40.00 WAG1429T40 0.02 0.00 0.00 0.0 0.03 21.0 0.0 0
45.00 WAG1422T45 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
45.00 WAG1429T45 0.02 0.00 0.00 0.0 0.02 10.0 0.0 0
47.50 WAG1422T47.5 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
47.50 WAG1429T47.5 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
49.00 WAG1422T49 0.11 0.00 0.00 0.0 0.09 61.0 0.0 0
50.00 WAG1422T50 0.03 -0.08 0.01 1.0 0.04 46.0 1.0 1
50.00 WAG1429T50 0.06 0.03 0.01 10.0 0.03 10.0 2.0 2
52.50 WAG1422T52.5 0.05 -0.06 0.01 1.0 0.09 38.0 20.0 61
52.50 WAG1429T52.5 0.07 0.03 0.01 10.0 0.01 88.0 40.0 40
55.00 WAG1422T55 0.06 0.02 0.01 26.0 0.05 20.0 48.0 485
55.00 WAG1429T55 0.07 0.02 0.01 10.0 0.04 34.0 40.0 47
55.50 WAG1422T55.5 0.11 0.00 0.01 10.0 0.10 56.0 0.0 0
56.00 WAG1422T56 0.03 -0.08 0.01 10.0 0.10 62.0 8.0 8
56.50 WAG1422T56.5 0.11 0.00 0.01 8.0 0.11 61.0 0.0 0
57.00 WAG1422T57 0.01 -0.11 0.01 21.0 0.01 87.0 25.0 65
57.50 WAG1422T57.5 0.01 0.00 0.01 1.0 0.10 74.0 1.0 257
57.50 WAG1429T57.5 0.05 0.00 0.03 18.0 0.07 648.0 43.0 258
58.00 WAG1422T58 0.06 -0.06 0.01 41.0 0.11 144.0 25.0 25
58.50 WAG1422T58.5 0.12 0.00 0.02 15.0 0.11 81.0 0.0 0
59.00 WAG1422T59 0.14 0.10 0.01 31.0 0.12 1496.0 7.0 1,003
59.50 WAG1422T59.5 0.08 0.07 0.01 27.0 0.12 1436.0 33.0 45
60.00 WAG1422T60 0.07 0.02 0.04 10.0 0.07 1.0 100.0 1,489
60.00 WAG1429T60 0.26 0.12 0.27 19.0 0.30 98.0 122.0 706
60.50 WAG1422T60.5 0.12 0.07 0.09 212.0 0.13 32.0 3.0 202
61.00 WAG1422T61 0.25 0.15 0.25 99.0 0.29 53.0 235.0 911
61.50 WAG1422T61.5 0.54 0.36 0.50 1047.0 0.61 96.0 667.0 816
62.00 WAG1422T62 0.70 0.32 0.85 1375.0 1.07 211.0 202.0 678
62.50 WAG1422T62.5 1.42 0.74 1.41 77.0 1.52 34.0 521.0 1,916
62.50 WAG1429T62.5 1.48 0.50 1.57 26.0 1.64 25.0 12.0 947
63.00 WAG1422T63 1.95 0.97 1.85 366.0 2.04 1286.0 2.0 134
63.00 WAG1429T63 2.01 0.77 1.96 470.0 2.08 58.0 25.0 123
63.50 WAG1422T63.5 2.21 0.83 1.91 784.0 2.53 189.0 13.0 13
63.50 WAG1429T63.5 1.56 -0.09 2.35 273.0 2.54 36.0 31.0 143
64.00 WAG1422T64 2.65 1.11 2.61 702.0 3.05 214.0 42.0 42
64.00 WAG1429T64 2.55 0.40 2.84 137.0 3.05 171.0 22.0 188
64.50 WAG1422T64.5 2.11 0.00 2.84 224.0 3.55 51.0 0.0 0
64.50 WAG1429T64.5 2.38 -0.12 2.91 795.0 3.55 195.0 2.0 28
65.00 WAG1422T65 3.82 0.89 3.80 75.0 4.05 233.0 62.0 563
65.00 WAG1429T65 3.01 0.00 3.25 819.0 4.05 195.0 3.0 276
65.50 WAG1422T65.5 3.35 0.00 3.80 215.0 4.55 36.0 0.0 0
65.50 WAG1429T65.5 3.25 0.05 4.20 347.0 4.55 304.0 1.0 34
66.00 WAG1422T66 4.59 0.64 4.80 298.0 5.05 10.0 7.0 140
66.00 WAG1429T66 4.55 0.70 4.85 31.0 5.05 31.0 8.0 42
66.50 WAG1422T66.5 5.32 0.77 5.30 267.0 5.55 10.0 6.0 392
66.50 WAG1429T66.5 6.32 2.17 4.70 377.0 5.55 151.0 1.0 22
67.00 WAG1422T67 5.45 0.60 5.80 250.0 6.05 10.0 2.0 373
67.00 WAG1429T67 5.45 0.80 5.85 31.0 6.00 41.0 6.0 301
67.50 WAG1422T67.5 6.08 0.55 6.30 272.0 6.55 81.0 22.0 219
67.50 WAG1429T67.5 5.92 0.77 5.75 401.0 6.55 150.0 14.0 109
68.00 WAG1422T68 6.47 0.47 6.80 223.0 7.05 81.0 5.0 326
68.00 WAG1429T68 5.90 0.25 6.80 101.0 7.00 41.0 4.0 232
68.50 WAG1422T68.5 6.85 0.44 6.80 319.0 7.55 141.0 1.0 55
68.50 WAG1429T68.5 6.42 0.00 6.75 377.0 7.50 91.0 55.0 61
69.00 WAG1422T69 7.84 1.09 7.85 41.0 8.00 41.0 6.0 25,311
69.00 WAG1429T69 7.45 0.80 7.20 392.0 8.05 186.0 4.0 113
69.50 WAG1422T69.5 8.14 0.89 7.80 267.0 8.50 80.0 2.0 17
69.50 WAG1429T69.5 7.68 0.53 8.20 163.0 8.55 160.0 3.0 1,536
70.00 WAG1422T70 8.40 0.38 8.55 804.0 9.05 10.0 12.0 130
70.00 WAG1429T70 8.10 0.00 8.20 271.0 9.05 130.0 41.0 59
70.50 WAG1422T70.5 8.59 0.00 9.25 104.0 9.55 110.0 9.0 74
70.50 WAG1429T70.5 8.95 0.85 8.70 268.0 9.55 130.0 3.0 27
71.00 WAG1422T71 8.92 0.27 9.30 297.0 10.05 133.0 1.0 56
71.00 WAG1429T71 9.12 0.52 9.20 294.0 10.00 120.0 3.0 33
71.50 WAG1422T71.5 9.75 0.65 9.20 323.0 10.55 110.0 12.0 12
71.50 WAG1429T71.5 10.23 1.13 9.15 297.0 10.55 20.0 5.0 4
72.00 WAG1422T72 10.13 0.38 10.35 313.0 11.00 90.0 6.0 40
72.00 WAG1429T72 3.60 -6.00 9.70 290.0 11.05 22.0 100.0 145
72.50 WAG1422T72.5 10.80 0.55 10.90 396.0 11.55 211.0 13.0 544
72.50 WAG1429T72.5 10.91 0.81 10.05 296.0 11.55 20.0 1.0 3
73.00 WAG1422T73 11.90 1.30 10.55 306.0 12.05 183.0 5.0 47
73.00 WAG1429T73 12.97 2.37 10.55 291.0 12.05 160.0 5.0 5
73.50 WAG1422T73.5 5.90 -4.85 10.10 97.0 12.85 60.0 1.0 1
73.50 WAG1429T73.5 9.60 0.00 10.05 28.0 12.60 40.0 0.0 0
74.00 WAG1422T74 12.28 1.63 10.60 109.0 13.05 36.0 3.0 4
74.00 WAG1429T74 3.65 -6.45 10.45 10.0 13.90 31.0 1.0 1
74.50 WAG1422T74.5 10.30 0.00 11.05 28.0 13.80 43.0 0.0 0
74.50 WAG1429T74.5 10.40 0.00 11.00 28.0 13.60 44.0 0.0 0
75.00 WAG1422T75 13.35 0.75 12.55 316.0 14.05 140.0 3.0 3
75.00 WAG1429T75 11.05 0.00 11.90 10.0 14.85 10.0 0.0 0
76.00 WAG1422T76 11.80 0.00 12.55 58.0 15.80 115.0 0.0 0
76.00 WAG1429T76 11.90 0.00 12.90 4.0 15.20 12.0 0.0 0
77.00 WAG1422T77 12.80 0.00 13.65 41.0 17.15 126.0 0.0 0
77.00 WAG1429T77 13.10 0.00 13.45 10.0 16.90 31.0 0.0 0
78.00 WAG1422T78 13.80 0.00 14.75 41.0 18.15 57.0 0.0 0
78.00 WAG1429T78 13.80 0.00 14.45 10.0 17.90 31.0 0.0 0
79.00 WAG1422T79 14.80 0.00 16.00 41.0 18.40 36.0 0.0 0
79.00 WAG1429T79 14.80 0.00 15.45 10.0 18.90 31.0 0.0 0
80.00 WAG1422T80 18.28 1.03 16.60 109.0 19.40 168.0 1.0 1
80.00 WAG1429T80 15.80 0.00 16.45 10.0 19.90 31.0 0.0 0
81.00 WAG1422T81 16.80 0.00 17.50 41.0 20.80 68.0 0.0 0
81.00 WAG1429T81 17.10 0.00 17.45 10.0 20.90 21.0 0.0 0
82.00 WAG1422T82 17.80 0.00 18.75 41.0 22.35 81.0 0.0 0
82.00 WAG1429T82 18.05 0.00 18.45 10.0 21.90 31.0 0.0 0
83.00 WAG1422T83 18.80 0.00 19.55 42.0 23.00 71.0 0.0 0
83.00 WAG1429T83 19.10 0.00 19.45 10.0 22.90 31.0 0.0 0
84.00 WAG1422T84 19.80 0.00 20.55 42.0 24.20 13.0 0.0 0
84.00 WAG1429T84 20.05 0.00 20.45 10.0 23.90 31.0 0.0 0
85.00 WAG1422T85 20.75 0.00 21.40 42.0 25.00 73.0 0.0 0
85.00 WAG1429T85 21.10 0.00 21.45 10.0 24.90 21.0 0.0 0
86.00 WAG1422T86 21.80 0.00 22.75 41.0 26.10 58.0 0.0 0
86.00 WAG1429T86 22.10 0.00 22.90 224.0 25.05 195.0 0.0 0
90.00 WAG1422T90 25.80 0.00 26.45 170.0 29.35 42.0 0.0 0
Trading Center