$61.10 +0.68 (1.13%) Walgreen Co - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 61.10
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.68 (1.13%)
Prev Close: 60.42
Open: 60.29
Bid: 60.97
Ask: 61.71
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1426I45 14.35 0.00 14.35 257.0 17.70 253.0 0.0 0
47.50 WAG1426I47.5 12.40 0.00 12.90 20.0 14.35 40.0 0.0 0
50.00 WAG1426I50 9.90 0.00 10.10 20.0 11.35 21.0 0.0 0
51.50 WAG1426I51.5 8.40 0.00 8.60 33.0 10.30 15.0 0.0 0
52.00 WAG1426I52 7.90 0.00 8.45 190.0 9.80 608.0 0.0 0
52.50 WAG1426I52.5 7.40 0.00 7.95 166.0 9.30 608.0 0.0 0
53.00 WAG1426I53 6.90 0.00 7.50 180.0 8.35 338.0 0.0 0
53.50 WAG1426I53.5 6.40 0.00 7.00 165.0 7.85 355.0 0.0 0
54.00 WAG1426I54 5.95 0.00 6.50 176.0 7.35 276.0 0.0 0
54.50 WAG1426I54.5 5.45 0.00 6.00 152.0 6.85 272.0 0.0 0
55.00 WAG1426I55 4.95 0.00 5.50 202.0 6.35 140.0 0.0 0
55.50 WAG1426I55.5 4.45 0.00 5.00 161.0 5.85 147.0 0.0 0
56.00 WAG1426I56 3.95 0.00 4.50 144.0 5.35 156.0 0.0 0
56.50 WAG1426I56.5 5.15 1.70 4.00 161.0 4.85 147.0 1.0 1
57.00 WAG1426I57 2.78 0.00 3.50 185.0 4.35 123.0 0.0 0
57.50 WAG1426I57.5 3.95 1.43 3.15 1187.0 3.85 1125.0 50.0 110
58.00 WAG1426I58 3.15 0.00 2.59 1350.0 3.35 1083.0 3.0 116
58.50 WAG1426I58.5 3.70 2.23 2.13 684.0 2.81 113.0 1.0 1
59.00 WAG1426I59 2.10 0.57 1.97 602.0 2.31 179.0 25.0 24
59.50 WAG1426I59.5 3.23 2.22 1.51 896.0 1.81 293.0 10.0 49
60.00 WAG1426I60 1.32 0.44 1.25 58.0 1.34 10.0 30.0 120
60.50 WAG1426I60.5 0.90 0.26 0.86 108.0 0.95 20.0 33.0 145
61.00 WAG1426I61 0.61 0.11 0.59 48.0 0.66 31.0 148.0 204
61.50 WAG1426I61.5 0.45 0.15 0.37 42.0 0.42 39.0 188.0 221
62.00 WAG1426I62 0.24 0.08 0.23 20.0 0.25 20.0 189.0 192
62.50 WAG1426I62.5 0.15 0.01 0.13 162.0 0.17 109.0 259.0 388
63.00 WAG1426I63 0.10 -0.01 0.08 304.0 0.13 304.0 362.0 410
63.50 WAG1426I63.5 0.10 0.04 0.06 91.0 0.11 672.0 10.0 1,631
64.00 WAG1426I64 0.05 -0.02 0.05 26.0 0.12 649.0 15.0 1,215
64.50 WAG1426I64.5 0.09 -0.01 0.02 10.0 0.11 536.0 50.0 810
65.00 WAG1426I65 0.07 0.00 0.02 10.0 0.11 765.0 3.0 3,286
65.50 WAG1426I65.5 0.10 0.00 0.01 598.0 0.10 309.0 4.0 320
66.00 WAG1426I66 0.04 -0.08 0.02 179.0 0.07 423.0 34.0 7,561
66.50 WAG1426I66.5 0.07 0.00 0.01 433.0 0.09 415.0 125.0 1,593
67.00 WAG1426I67 0.08 0.00 0.01 291.0 0.07 372.0 8.0 642
67.50 WAG1426I67.5 0.05 0.00 0.01 23.0 0.14 936.0 100.0 508
68.00 WAG1426I68 0.02 0.00 0.01 21.0 0.14 922.0 20.0 26
68.50 WAG1426I68.5 0.07 -0.07 0.01 725.0 0.14 974.0 7.0 7
69.00 WAG1426I69 0.05 -0.09 0.02 1272.0 0.14 909.0 7.0 12
69.50 WAG1426I69.5 0.15 0.00 0.01 926.0 0.15 910.0 0.0 0
70.00 WAG1426I70 0.05 -0.08 0.01 21.0 0.14 930.0 4.0 13
70.50 WAG1426I70.5 0.05 -0.09 0.01 784.0 0.15 493.0 2.0 2
71.00 WAG1426I71 0.14 0.00 0.01 938.0 0.14 603.0 0.0 0
71.50 WAG1426I71.5 0.08 -0.06 0.01 859.0 0.14 691.0 3.0 7
72.00 WAG1426I72 0.14 0.00 0.01 715.0 0.14 659.0 0.0 0
72.50 WAG1426I72.5 0.09 0.00 0.01 499.0 0.14 422.0 0.0 0
73.00 WAG1426I73 0.11 -0.03 0.02 527.0 0.14 184.0 10.0 11
73.50 WAG1426I73.5 0.14 0.00 0.01 594.0 0.14 160.0 0.0 0
74.00 WAG1426I74 0.14 0.00 0.01 227.0 0.14 177.0 0.0 0
74.50 WAG1426I74.5 0.14 0.00 0.01 69.0 0.14 181.0 0.0 0
75.00 WAG1426I75 0.14 0.00 0.01 345.0 0.14 69.0 0.0 0
76.00 WAG1426I76 0.14 0.00 0.01 10.0 0.14 69.0 0.0 0
77.00 WAG1426I77 0.14 0.00 0.01 136.0 0.14 69.0 0.0 0
78.00 WAG1426I78 0.14 0.00 0.01 28.0 0.14 69.0 0.0 0
80.00 WAG1426I80 0.10 0.00 0.00 0.0 0.14 67.0 0.0 0
85.00 WAG1426I85 0.14 0.00 0.00 0.0 0.14 107.0 0.0 0

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1426U45 0.14 0.00 0.00 0.0 0.14 117.0 0.0 0
47.50 WAG1426U47.5 0.09 0.00 0.00 0.0 0.06 31.0 0.0 0
50.00 WAG1426U50 0.02 0.00 0.00 0.0 0.11 88.0 14.0 14
51.50 WAG1426U51.5 0.15 0.00 0.01 23.0 0.11 260.0 5.0 7
52.00 WAG1426U52 0.15 0.00 0.01 64.0 0.16 300.0 0.0 0
52.50 WAG1426U52.5 0.37 0.25 0.01 108.0 0.13 298.0 1.0 1
53.00 WAG1426U53 0.06 -0.09 0.01 10.0 0.16 422.0 10.0 10
53.50 WAG1426U53.5 0.15 0.00 0.01 10.0 0.16 684.0 0.0 0
54.00 WAG1426U54 0.32 0.17 0.01 23.0 0.16 643.0 50.0 50
54.50 WAG1426U54.5 0.04 -0.11 0.01 21.0 0.10 476.0 4.0 13
55.00 WAG1426U55 0.02 0.00 0.01 3.0 0.02 2.0 20.0 57
55.50 WAG1426U55.5 0.39 0.24 0.01 25.0 0.16 682.0 31.0 31
56.00 WAG1426U56 0.06 0.00 0.02 387.0 0.11 811.0 13.0 26
56.50 WAG1426U56.5 0.03 -0.01 0.01 114.0 0.14 1420.0 2.0 2
57.00 WAG1426U57 0.07 0.01 0.02 34.0 0.08 294.0 10.0 32
57.50 WAG1426U57.5 0.11 0.00 0.03 32.0 0.09 323.0 4005.0 4,021
58.00 WAG1426U58 0.05 -0.05 0.02 678.0 0.07 149.0 205.0 98
58.50 WAG1426U58.5 0.09 -0.05 0.04 552.0 0.11 631.0 1.0 106
59.00 WAG1426U59 0.09 -0.21 0.06 157.0 0.11 175.0 3.0 352
59.50 WAG1426U59.5 0.36 0.00 0.10 541.0 0.16 318.0 20.0 492
60.00 WAG1426U60 0.24 -0.22 0.20 10.0 0.22 30.0 45.0 1,867
60.50 WAG1426U60.5 0.28 -0.40 0.32 10.0 0.35 30.0 107.0 6,211
61.00 WAG1426U61 0.46 -0.83 0.51 31.0 0.55 11.0 130.0 583
61.50 WAG1426U61.5 0.81 -0.44 0.77 47.0 0.87 174.0 58.0 198
62.00 WAG1426U62 0.85 -0.46 1.11 19.0 1.22 121.0 3.0 208
62.50 WAG1426U62.5 1.62 -0.65 1.45 1213.0 1.66 172.0 3.0 982
63.00 WAG1426U63 1.84 -0.54 1.79 935.0 2.23 669.0 16.0 1,884
63.50 WAG1426U63.5 2.52 -0.41 2.25 874.0 2.61 204.0 785.0 2,496
64.00 WAG1426U64 2.68 -1.00 2.70 784.0 3.10 210.0 1062.0 1,227
64.50 WAG1426U64.5 1.93 -1.52 3.20 498.0 3.70 241.0 20.0 39
65.00 WAG1426U65 3.85 -0.44 3.70 950.0 4.20 849.0 9.0 100
65.50 WAG1426U65.5 4.12 0.15 3.75 619.0 4.70 273.0 3.0 47
66.00 WAG1426U66 2.97 -1.98 4.25 676.0 5.20 351.0 1.0 41
66.50 WAG1426U66.5 2.64 -2.81 4.75 696.0 5.70 377.0 15.0 20
67.00 WAG1426U67 3.75 -2.20 5.25 638.0 6.20 454.0 5.0 27
67.50 WAG1426U67.5 6.40 0.00 5.75 602.0 6.70 562.0 3.0 35
68.00 WAG1426U68 7.18 0.28 6.25 510.0 7.20 584.0 5.0 11
68.50 WAG1426U68.5 6.83 0.00 6.75 512.0 7.65 616.0 5.0 5
69.00 WAG1426U69 6.10 -1.75 7.25 517.0 8.15 618.0 8.0 8
69.50 WAG1426U69.5 8.35 0.00 7.75 192.0 8.65 387.0 0.0 0
70.00 WAG1426U70 8.90 0.00 8.25 525.0 9.15 464.0 2.0 15
70.50 WAG1426U70.5 7.43 -1.97 8.75 508.0 9.65 565.0 9.0 9
71.00 WAG1426U71 9.85 0.00 9.25 168.0 10.15 261.0 0.0 0
71.50 WAG1426U71.5 10.35 0.00 9.65 209.0 11.00 584.0 0.0 0
72.00 WAG1426U72 9.88 -0.97 9.00 206.0 11.65 463.0 1.0 1
72.50 WAG1426U72.5 8.81 -1.39 10.60 266.0 11.85 79.0 15.0 15
73.00 WAG1426U73 10.70 0.00 11.05 33.0 12.10 20.0 0.0 0
73.50 WAG1426U73.5 11.20 0.00 11.35 56.0 12.60 10.0 0.0 0
74.00 WAG1426U74 11.70 0.00 12.10 15.0 13.50 20.0 0.0 0
74.50 WAG1426U74.5 11.35 -0.75 12.65 791.0 13.65 495.0 234.0 205
75.00 WAG1426U75 12.40 0.00 13.10 19.0 14.80 18.0 0.0 0
76.00 WAG1426U76 12.85 -0.50 14.00 256.0 15.45 23.0 82.0 71
77.00 WAG1426U77 14.65 0.00 15.10 15.0 16.20 10.0 0.0 0
78.00 WAG1426U78 15.60 0.00 14.95 34.0 17.35 24.0 0.0 0
80.00 WAG1426U80 17.55 0.00 17.85 19.0 19.75 18.0 0.0 0
85.00 WAG1426U85 22.45 0.00 22.10 206.0 25.25 35.0 0.0 0