$61.50 0.00 (0.00%) Walgreen Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 61.50
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 61.50
Open: 61.15
Bid: 61.00
Ask: 61.78
Options:

Call Options: WAG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1424J45 15.85 0.00 15.85 146.0 17.45 87.0 0.0 0
47.50 WAG1424J47.5 12.75 0.00 12.75 30.0 14.45 27.0 0.0 0
47.50 WAG1431J47.5 13.20 0.00 13.20 182.0 15.05 143.0 0.0 0
49.00 WAG1424J49 11.30 0.00 11.30 30.0 13.45 29.0 0.0 0
50.00 WAG1424J50 10.20 0.00 10.20 30.0 12.75 36.0 0.0 0
50.00 WAG1431J50 10.80 0.00 10.80 143.0 12.45 143.0 0.0 0
53.00 WAG1424J53 10.90 2.80 8.10 199.0 8.90 224.0 2.0 2
53.00 WAG1431J53 8.15 0.00 8.15 150.0 8.95 288.0 0.0 0
53.50 WAG1424J53.5 7.10 0.00 7.10 106.0 8.30 85.0 0.0 0
53.50 WAG1431J53.5 7.75 0.00 7.75 78.0 8.50 273.0 0.0 0
54.00 WAG1424J54 6.55 0.00 6.55 21.0 8.55 166.0 0.0 0
54.00 WAG1431J54 7.25 0.00 7.25 62.0 8.00 157.0 0.0 0
54.50 WAG1424J54.5 6.05 0.00 6.05 21.0 7.95 166.0 0.0 0
54.50 WAG1431J54.5 6.75 0.00 6.75 62.0 7.45 131.0 0.0 0
55.00 WAG1424J55 6.30 0.00 6.30 124.0 6.95 282.0 20.0 20
55.00 WAG1431J55 5.00 -1.30 6.30 107.0 6.95 342.0 3.0 3
55.50 WAG1424J55.5 4.50 -0.85 5.35 196.0 7.00 215.0 22.0 26
55.50 WAG1431J55.5 5.85 0.00 5.85 81.0 6.45 243.0 0.0 0
56.00 WAG1424J56 5.25 0.00 5.25 121.0 6.00 115.0 0.0 0
56.00 WAG1431J56 4.70 -0.65 5.35 148.0 5.95 363.0 1.0 14
56.50 WAG1424J56.5 4.30 -0.55 4.85 31.0 5.30 60.0 50.0 50
56.50 WAG1431J56.5 3.95 -0.95 4.90 98.0 5.45 439.0 10.0 20
57.00 WAG1424J57 4.35 0.00 4.35 151.0 4.80 1691.0 0.0 0
57.00 WAG1431J57 3.80 -0.60 4.40 97.0 5.00 601.0 1.0 11
57.50 WAG1424J57.5 3.55 -0.30 3.85 167.0 4.30 548.0 10.0 22
57.50 WAG1431J57.5 3.65 -0.35 4.00 80.0 4.50 390.0 2.0 28
58.00 WAG1424J58 2.45 -0.90 3.35 160.0 3.90 536.0 3.0 91
58.00 WAG1431J58 4.07 0.00 3.45 97.0 4.00 958.0 2.0 96
58.50 WAG1424J58.5 2.27 -0.57 2.84 179.0 3.40 501.0 8.0 69
58.50 WAG1431J58.5 2.37 -0.63 3.00 1002.0 3.55 1741.0 8.0 8
59.00 WAG1424J59 2.97 0.00 2.43 128.0 2.91 709.0 7.0 85
59.00 WAG1431J59 3.09 0.00 2.67 155.0 2.99 1585.0 7.0 46
59.50 WAG1424J59.5 2.00 0.00 1.96 605.0 2.27 1361.0 2.0 180
59.50 WAG1431J59.5 1.99 -0.25 2.24 40.0 2.51 1606.0 5.0 134
60.00 WAG1424J60 2.33 0.00 1.50 849.0 1.91 1791.0 3.0 379
60.00 WAG1431J60 1.88 0.00 1.84 197.0 1.88 4.0 24.0 327
60.50 WAG1424J60.5 1.67 0.00 1.09 522.0 1.30 1628.0 5.0 225
60.50 WAG1431J60.5 1.67 0.00 1.43 883.0 1.73 1755.0 28.0 65
61.00 WAG1424J61 0.73 0.00 0.73 423.0 0.94 1707.0 35.0 936
61.00 WAG1431J61 1.69 0.00 1.14 59.0 1.34 1250.0 24.0 462
61.50 WAG1424J61.5 0.44 0.00 0.45 11.0 0.50 110.0 243.0 1,614
61.50 WAG1431J61.5 0.90 0.00 0.85 240.0 0.95 242.0 187.0 3,647
62.00 WAG1424J62 0.30 0.00 0.24 50.0 0.30 369.0 229.0 1,042
62.00 WAG1431J62 0.76 0.00 0.62 131.0 0.70 272.0 54.0 442
62.50 WAG1424J62.5 0.12 0.00 0.10 21.0 0.12 10.0 836.0 1,133
62.50 WAG1431J62.5 0.57 0.00 0.42 15.0 0.50 1.0 165.0 599
63.00 WAG1424J63 0.10 0.00 0.04 49.0 0.11 1550.0 96.0 1,335
63.00 WAG1431J63 0.32 0.00 0.29 21.0 0.35 34.0 64.0 274
63.50 WAG1424J63.5 0.10 0.00 0.02 12.0 0.10 19.0 22.0 177
63.50 WAG1431J63.5 0.23 0.00 0.19 128.0 0.27 761.0 12.0 312
64.00 WAG1424J64 0.07 0.00 0.02 35.0 0.09 1086.0 3.0 1,290
64.00 WAG1431J64 0.28 0.00 0.13 13.0 0.24 1226.0 25.0 243
64.50 WAG1424J64.5 0.02 0.00 0.01 10.0 0.04 118.0 27.0 415
64.50 WAG1431J64.5 0.33 0.26 0.07 521.0 0.24 1304.0 6.0 299
65.00 WAG1424J65 0.05 -0.06 0.10 23.0 0.11 610.0 4.0 1,823
65.00 WAG1431J65 0.10 0.04 0.06 42.0 0.24 1971.0 2.0 1,012
65.50 WAG1424J65.5 0.12 0.00 0.10 127.0 0.12 649.0 127.0 1,684
65.50 WAG1431J65.5 0.65 0.62 0.03 275.0 0.37 1369.0 4.0 23
66.00 WAG1424J66 0.13 -0.03 0.01 38.0 0.16 220.0 22.0 52
66.00 WAG1431J66 0.06 0.04 0.02 665.0 0.21 1590.0 1.0 2,496
66.50 WAG1424J66.5 0.16 0.00 0.01 29.0 0.16 113.0 0.0 0
66.50 WAG1431J66.5 0.11 0.10 0.01 516.0 0.25 595.0 4.0 10
67.00 WAG1424J67 0.69 0.53 0.01 906.0 0.16 206.0 10.0 9
67.00 WAG1431J67 0.05 0.00 0.01 37.0 0.11 99.0 20.0 25
67.50 WAG1424J67.5 0.12 -0.04 0.01 1037.0 0.16 775.0 194.0 544
67.50 WAG1431J67.5 0.01 0.00 0.01 10.0 0.25 450.0 0.0 0
68.00 WAG1424J68 0.13 -0.03 0.01 1016.0 0.16 215.0 5.0 42
68.00 WAG1431J68 0.25 0.00 0.01 21.0 0.25 211.0 0.0 0
68.50 WAG1424J68.5 0.16 0.00 0.01 420.0 0.16 210.0 0.0 0
68.50 WAG1431J68.5 0.25 0.00 0.01 11.0 0.25 199.0 10.0 10
69.00 WAG1424J69 0.15 -0.01 0.01 1628.0 0.16 214.0 1.0 13
69.00 WAG1431J69 0.12 -0.03 0.01 12.0 0.15 176.0 1.0 1
70.00 WAG1424J70 0.16 0.00 0.00 0.0 0.16 143.0 0.0 0
70.00 WAG1431J70 0.13 -0.12 0.01 846.0 0.25 171.0 2.0 3
72.50 WAG1424J72.5 0.11 0.00 0.00 0.0 0.11 86.0 0.0 0
75.00 WAG1424J75 0.16 0.00 0.00 0.0 0.16 105.0 0.0 0

Put Options: WAG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 WAG1424V45 0.16 0.00 0.01 5.0 0.16 93.0 0.0 0
47.50 WAG1424V47.5 0.02 -0.14 0.01 45.0 0.16 92.0 11.0 11
47.50 WAG1431V47.5 0.36 0.00 0.01 10.0 0.36 112.0 0.0 0
49.00 WAG1424V49 0.16 0.00 0.01 42.0 0.16 92.0 0.0 0
50.00 WAG1424V50 0.02 -0.14 0.01 42.0 0.16 190.0 18.0 18
50.00 WAG1431V50 0.16 0.00 0.01 10.0 0.16 90.0 0.0 0
53.00 WAG1424V53 0.04 -0.10 0.01 56.0 0.14 205.0 5.0 13
53.00 WAG1431V53 0.06 0.05 0.01 61.0 0.40 192.0 6.0 6
53.50 WAG1424V53.5 0.16 0.00 0.01 48.0 0.16 92.0 0.0 0
53.50 WAG1431V53.5 0.01 0.00 0.01 1.0 0.39 252.0 0.0 0
54.00 WAG1424V54 0.06 -0.10 0.01 49.0 0.16 93.0 11.0 12
54.00 WAG1431V54 0.05 0.04 0.01 32.0 0.19 420.0 30.0 30
54.50 WAG1424V54.5 0.15 -0.01 0.01 39.0 0.16 92.0 4.0 4
54.50 WAG1431V54.5 0.06 0.05 0.01 290.0 0.25 636.0 10.0 10
55.00 WAG1424V55 0.20 0.04 0.01 10.0 0.16 93.0 5.0 15
55.00 WAG1431V55 0.15 0.13 0.02 52.0 0.26 899.0 10.0 11
55.50 WAG1424V55.5 0.16 0.00 0.01 28.0 0.16 105.0 0.0 0
55.50 WAG1431V55.5 0.19 0.18 0.01 129.0 0.26 538.0 1.0 1
56.00 WAG1424V56 0.08 -0.08 0.01 27.0 0.16 92.0 30.0 45
56.00 WAG1431V56 0.40 0.39 0.01 197.0 0.26 1120.0 16.0 16
56.50 WAG1424V56.5 0.05 -0.11 0.01 10.0 0.16 576.0 10.0 2,844
56.50 WAG1431V56.5 0.38 0.34 0.04 41.0 0.14 210.0 15.0 539
57.00 WAG1424V57 0.03 -0.13 0.03 1.0 0.16 757.0 1.0 584
57.00 WAG1431V57 0.09 0.00 0.05 396.0 0.25 968.0 7.0 34
57.50 WAG1424V57.5 0.11 0.08 0.01 11.0 0.03 41.0 14.0 91
57.50 WAG1431V57.5 0.48 0.44 0.04 176.0 0.26 1311.0 5.0 42
58.00 WAG1424V58 0.01 0.00 0.03 3.0 0.01 10.0 21.0 820
58.00 WAG1431V58 0.38 0.33 0.05 295.0 0.29 1151.0 15.0 193
58.50 WAG1424V58.5 0.03 0.00 0.03 2.0 0.06 232.0 3.0 178
58.50 WAG1431V58.5 0.15 0.00 0.15 10.0 0.27 880.0 10.0 137
59.00 WAG1424V59 0.02 0.00 0.01 140.0 0.05 547.0 45.0 473
59.00 WAG1431V59 0.54 0.38 0.16 860.0 0.24 166.0 13.0 90
59.50 WAG1424V59.5 0.05 0.00 0.01 657.0 0.07 678.0 2.0 345
59.50 WAG1431V59.5 0.81 0.64 0.17 1491.0 0.35 1931.0 15.0 46
60.00 WAG1424V60 0.08 0.00 0.06 196.0 0.10 281.0 157.0 4,342
60.00 WAG1431V60 0.34 0.00 0.29 1299.0 0.40 395.0 13.0 273
60.50 WAG1424V60.5 0.11 0.00 0.12 109.0 0.16 351.0 21.0 200
60.50 WAG1431V60.5 0.44 0.00 0.45 207.0 0.54 539.0 10.0 56
61.00 WAG1424V61 0.25 0.00 0.22 342.0 0.28 40.0 12.0 190
61.00 WAG1431V61 0.50 0.00 0.59 174.0 0.70 860.0 9.0 45
61.50 WAG1424V61.5 0.41 0.00 0.40 467.0 0.50 725.0 123.0 310
61.50 WAG1431V61.5 0.80 0.00 0.80 136.0 0.92 329.0 131.0 162
62.00 WAG1424V62 0.54 0.00 0.68 117.0 0.80 1139.0 21.0 760
62.00 WAG1431V62 1.07 0.00 1.02 407.0 1.16 421.0 75.0 88
62.50 WAG1424V62.5 0.87 0.00 0.94 967.0 1.21 793.0 15.0 56
62.50 WAG1431V62.5 2.57 1.25 1.32 257.0 1.48 426.0 9.0 113
63.00 WAG1424V63 1.01 0.00 1.23 564.0 1.67 385.0 1.0 57
63.00 WAG1431V63 1.33 -0.20 1.53 1284.0 1.92 1729.0 13.0 42
63.50 WAG1424V63.5 4.29 2.83 1.46 512.0 2.16 353.0 25.0 89
63.50 WAG1431V63.5 1.59 -0.31 1.90 959.0 2.32 1183.0 39.0 99
64.00 WAG1424V64 3.22 1.57 1.65 439.0 2.66 192.0 5.0 13
64.00 WAG1431V64 3.97 1.73 2.24 1293.0 2.77 893.0 16.0 15
64.50 WAG1424V64.5 4.22 2.11 2.11 357.0 3.15 159.0 10.0 10
64.50 WAG1431V64.5 2.73 0.00 2.73 327.0 3.25 234.0 0.0 0
65.00 WAG1424V65 3.64 1.04 2.60 268.0 3.65 236.0 7.0 25
65.00 WAG1431V65 3.02 0.00 3.20 209.0 3.70 292.0 4.0 22
65.50 WAG1424V65.5 3.45 0.40 3.05 413.0 4.15 418.0 3.0 14
65.50 WAG1431V65.5 3.67 0.00 3.70 83.0 4.20 109.0 2.0 2
66.00 WAG1424V66 4.92 1.37 3.55 420.0 4.65 321.0 5.0 7
66.00 WAG1431V66 3.65 -0.55 4.20 124.0 4.70 151.0 3.0 3
66.50 WAG1424V66.5 3.70 0.00 3.70 166.0 5.20 406.0 0.0 0
66.50 WAG1431V66.5 4.70 0.00 4.70 100.0 5.15 148.0 0.0 0
67.00 WAG1424V67 5.03 0.53 4.50 235.0 5.65 154.0 1.0 4
67.00 WAG1431V67 5.15 0.00 5.15 110.0 5.65 148.0 0.0 0
67.50 WAG1424V67.5 7.45 2.45 5.00 61.0 6.15 90.0 32.0 7
67.50 WAG1431V67.5 5.60 0.00 5.60 99.0 6.15 131.0 0.0 0
68.00 WAG1424V68 4.78 -0.77 5.55 207.0 6.65 146.0 3.0 12
68.00 WAG1431V68 5.30 -0.85 6.15 81.0 6.65 108.0 10.0 10
68.50 WAG1424V68.5 5.63 -0.42 6.05 207.0 7.15 150.0 14.0 55
68.50 WAG1431V68.5 6.62 0.00 6.65 113.0 7.20 239.0 2.0 2
69.00 WAG1424V69 8.47 1.97 6.50 146.0 7.65 83.0 3.0 14
69.00 WAG1431V69 6.55 0.00 6.55 250.0 7.65 303.0 0.0 0
70.00 WAG1424V70 7.20 0.00 7.20 94.0 8.65 81.0 0.0 0
70.00 WAG1431V70 9.84 2.29 7.55 243.0 8.65 303.0 1.0 1
72.50 WAG1424V72.5 8.55 0.00 8.55 96.0 11.20 55.0 0.0 0
75.00 WAG1424V75 12.50 0.00 12.50 203.0 13.75 88.0 0.0 0