WALGREENS CO.

(NYSE: WAG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
68.77 Down -2.12 -2.99%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.WAG4H1C055000 NA NA NA NA 12.500 15.95 NA NA
57.500 126.2.WAG4H1C057500 NA NA NA NA 9.650 13.45 NA NA
60.000 126.2.WAG4H1C060000 NA NA NA NA 7.850 10.95 NA NA
62.500 126.2.WAG4H1C062500 NA NA NA NA 5.650 8.45 NA NA
65.000 126.2.WAG4H1C065000 NA NA NA NA 3.200 5.95 NA NA
65.500 126.2.WAG4H1C065500 NA NA NA NA 2.920 5.45 NA NA
66.000 126.2.WAG4H1C066000 NA NA NA NA 2.420 5 NA NA
66.500 126.2.WAG4H1C066500 NA NA NA NA 1.920 4.75 NA NA
67.000 126.2.WAG4H1C067000 4.55 +4.55 NA 2.18 1.530 3.95 33 33
67.500 126.2.WAG4H1C067500 NA NA NA NA 1.040 3.1 NA NA
68.000 126.2.WAG4H1C068000 4.30 +4.30 NA 0.79 0.830 1.56 7 6
68.500 126.2.WAG4H1C068500 4.00 -0.13 -3.15% 0.80 0.620 1.07 4 11
69.000 126.2.WAG4H1C069000 0.50 -2.60 -83.87% 0.64 0.360 0.64 196 12
69.500 126.2.WAG4H1C069500 0.22 -1.59 -87.85% 0.7 0.200 0.7 286 4
70.000 126.2.WAG4H1C070000 0.19 -1.08 -85.04% 0.27 0.120 0.27 421 799
70.500 126.2.WAG4H1C070500 0.11 -0.83 -88.30% 0.19 0.050 0.19 393 222
71.000 126.2.WAG4H1C071000 0.05 -0.63 -92.65% 0.13 0.020 0.13 178 395
71.500 126.2.WAG4H1C071500 0.16 -0.29 -64.44% 0.1 NA 0.1 44 538
72.000 126.2.WAG4H1C072000 0.04 -0.36 -90.00% 0.06 NA 0.06 243 4,165
72.500 126.2.WAG4H1C072500 0.04 -0.14 -77.78% 0.07 NA 0.07 16 1,373
73.000 126.2.WAG4H1C073000 0.01 -0.14 -93.33% 0.08 NA 0.08 6 3,182
73.500 126.2.WAG4H1C073500 0.08 -0.03 -27.27% 0.07 NA 0.07 25 1,400
74.000 126.2.WAG4H1C074000 0.11 +0.02 +22.22% 0.08 NA 0.08 51 1,250
74.500 126.2.WAG4H1C074500 0.02 -0.09 -81.82% 0.07 NA 0.07 9 685
75.000 126.2.WAG4H1C075000 0.02 -0.02 -50.00% 0.03 NA 0.03 60 2,594
76.000 126.2.WAG4H1C076000 0.04 +0.01 +33.33% 0.05 NA 0.05 130 1,410
77.000 126.2.WAG4H1C077000 0.05 +0.01 +25.00% 0.04 NA 0.04 62 685
78.000 126.2.WAG4H1C078000 0.03 -0.02 -40.00% 0.04 NA 0.04 1 324
79.000 126.2.WAG4H1C079000 0.04 -0.01 -20.00% 0.09 NA 0.09 20 276
80.000 126.2.WAG4H1C080000 0.02 -0.04 -66.67% 0.05 NA 0.05 1 450
81.000 126.2.WAG4H1C081000 0.03 -0.07 -70.00% 0.14 NA 0.14 5 127
82.000 126.2.WAG4H1C082000 0.01 -0.05 -83.33% 0.14 NA 0.14 1 36
83.000 126.2.WAG4H1C083000 0.20 -0.24 -54.55% 0.14 NA 0.14 2 23
84.000 126.2.WAG4H1C084000 NA NA NA NA NA 0.14 NA NA
85.000 126.2.WAG4H1C085000 NA NA NA NA NA 0.14 NA NA
86.000 126.2.WAG4H1C086000 0.16 -0.08 -33.33% 0.2 NA 0.2 1 1
87.000 126.2.WAG4H1C087000 0.13 -0.24 -64.86% 0.15 NA 0.15 5 5
88.000 126.2.WAG4H1C088000 NA NA NA NA NA 0.21 NA NA
89.000 126.2.WAG4H1C089000 NA NA NA NA NA 0.2 NA NA
90.000 126.2.WAG4H1C090000 NA NA NA NA NA 0.14 NA NA
95.000 126.2.WAG4H1C095000 NA NA NA NA NA 0.11 NA NA
100.000 126.2.WAG4H1C100000 NA NA NA NA NA 0.09 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.WAG4T1C055000 NA NA NA NA NA 0.14 NA NA
57.500 126.2.WAG4T1C057500 NA NA NA NA NA 0.15 NA NA
60.000 126.2.WAG4T1C060000 0.16 +0.04 +33.33% 0.05 NA 0.05 4 168
62.500 126.2.WAG4T1C062500 0.02 -0.01 -33.33% 0.07 NA 0.07 1 21
65.000 126.2.WAG4T1C065000 0.02 -0.03 -60.00% 0.05 NA 0.05 10 254
65.500 126.2.WAG4T1C065500 NA NA NA NA NA 0.1 NA NA
66.000 126.2.WAG4T1C066000 0.08 unch unch 0.09 NA 0.09 4 215
66.500 126.2.WAG4T1C066500 NA NA NA NA NA 0.15 NA NA
67.000 126.2.WAG4T1C067000 0.17 +0.06 +54.55% 0.16 0.040 0.16 483 794
67.500 126.2.WAG4T1C067500 0.13 +0.02 +18.18% 0.25 0.060 0.25 208 112
68.000 126.2.WAG4T1C068000 0.24 +0.13 +118.18% 0.32 0.130 0.32 62 318
68.500 126.2.WAG4T1C068500 0.52 +0.37 +246.67% 0.64 0.310 0.64 22 167
69.000 126.2.WAG4T1C069000 0.70 +0.49 +233.33% 0.63 0.570 0.86 151 6,795
69.500 126.2.WAG4T1C069500 1.15 +0.75 +187.50% 0.50 0.820 1.23 72 945
70.000 126.2.WAG4T1C070000 1.45 +1.06 +271.79% 0.38 1.200 1.61 68 20,501
70.500 126.2.WAG4T1C070500 1.35 +0.68 +101.49% 0.46 1.460 2.19 57 3,335
71.000 126.2.WAG4T1C071000 2.08 +1.19 +133.71% 0.28 1.980 2.51 9 1,228
71.500 126.2.WAG4T1C071500 2.89 +1.69 +140.83% 0.20 2.580 2.93 44 747
72.000 126.2.WAG4T1C072000 2.93 +1.28 +77.58% 0.22 2.730 3.45 21 1,588
72.500 126.2.WAG4T1C072500 3.30 +1.24 +60.19% 0.37 3.500 4.1 18 145
73.000 126.2.WAG4T1C073000 3.75 +1.25 +50.00% 0.22 3.750 4.45 22 473
73.500 126.2.WAG4T1C073500 2.30 +0.96 +71.64% 0.37 2.510 5.1 11 89
74.000 126.2.WAG4T1C074000 3.80 +1.56 +69.64% 0.77 3.050 6 5 6
74.500 126.2.WAG4T1C074500 3.97 +0.17 +4.47% 0.77 3.550 6.5 16 16
75.000 126.2.WAG4T1C075000 5.83 +1.03 +21.46% 0.77 4.050 7 5 42
76.000 126.2.WAG4T1C076000 4.95 +1.15 +30.26% 0.87 5.100 8.1 8 34
77.000 126.2.WAG4T1C077000 NA NA NA NA 6.350 8.95 NA NA
78.000 126.2.WAG4T1C078000 5.05 +0.40 +8.60% 1.07 7.350 10.3 12 21
79.000 126.2.WAG4T1C079000 5.65 +0.80 +16.49% 1.12 8.350 11.35 18 6
80.000 126.2.WAG4T1C080000 6.80 -0.95 -12.26% 1.47 9.350 12.7 3 24
81.000 126.2.WAG4T1C081000 8.40 +2.15 +34.40% 1.57 10.550 13.8 43 43
82.000 126.2.WAG4T1C082000 NA NA NA NA 11.350 14.8 NA NA
83.000 126.2.WAG4T1C083000 NA NA NA NA 12.350 15.75 NA NA
84.000 126.2.WAG4T1C084000 NA NA NA NA 13.350 16.75 NA NA
85.000 126.2.WAG4T1C085000 NA NA NA NA 14.100 17.8 NA NA
86.000 126.2.WAG4T1C086000 NA NA NA NA 15.150 18.8 NA NA
87.000 126.2.WAG4T1C087000 NA NA NA NA 16.150 19.8 NA NA
88.000 126.2.WAG4T1C088000 NA NA NA NA 17.050 20.8 NA NA
89.000 126.2.WAG4T1C089000 NA NA NA NA 18.100 21.8 NA NA
90.000 126.2.WAG4T1C090000 NA NA NA NA 19.100 22.8 NA NA
95.000 126.2.WAG4T1C095000 NA NA NA NA 24.100 27.8 NA NA
100.000 126.2.WAG4T1C100000 NA NA NA NA 29.300 32.75 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:57 AM ET