WALGREENS CO.

(NYSE: WAG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.07Down-0.93-1.50%Today's Close  |  61.12 +0.04 +0.08% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.WAG4HMC030000 NA NA NA NA 30.800 31.7 NA NA
35.000 126.2.WAG4HMC035000 NA NA NA NA 24.550 26.55 NA NA
40.000 126.2.WAG4HMC040000 NA NA NA NA 20.200 22.95 NA NA
45.000 126.2.WAG4HMC045000 NA NA NA NA 14.850 18.45 NA NA
47.500 126.2.WAG4HMC047500 NA NA NA NA 12.350 14.95 NA NA
49.000 126.2.WAG4HMC049000 NA NA NA NA 10.850 13.45 NA NA
50.000 126.2.WAG4HMC050000 NA NA NA NA 9.850 12.45 NA NA
52.500 126.2.WAG4HMC052500 NA NA NA NA 8.450 9.8 NA NA
55.000 126.2.WAG4HMC055000 7.25 +0.50 +7.41% 0.63 6.000 6.7 1 137
55.500 126.2.WAG4HMC055500 NA NA NA NA 5.500 6.2 NA NA
56.000 126.2.WAG4HMC056000 NA NA NA NA 4.950 5.7 NA NA
56.500 126.2.WAG4HMC056500 NA NA NA NA 4.450 4.9 NA NA
57.000 126.2.WAG4HMC057000 5.10 +5.10 NA 0.63 4.000 4.7 10 10
57.500 126.2.WAG4HMC057500 4.70 +0.05 +1.08% 0.63 3.500 4.2 10 20
58.000 126.2.WAG4HMC058000 4.45 +4.45 NA 0.63 3.000 3.7 12 12
58.500 126.2.WAG4HMC058500 NA NA NA NA 2.510 3.2 NA NA
59.000 126.2.WAG4HMC059000 2.76 +2.76 NA 0.60 2.010 2.67 1 1
59.500 126.2.WAG4HMC059500 2.56 +2.56 NA 0.37 1.520 1.94 2 2
60.000 126.2.WAG4HMC060000 1.20 -0.90 -42.86% 0.25 1.060 1.32 20 526
60.500 126.2.WAG4HMC060500 0.70 -0.71 -50.35% 0.16 0.650 0.73 40 34
61.000 126.2.WAG4HMC061000 0.40 -0.65 -61.90% 0.30 0.320 0.37 71 69
61.500 126.2.WAG4HMC061500 0.20 -0.51 -71.83% 0.17 0.140 0.17 665 702
62.000 126.2.WAG4HMC062000 0.09 -0.32 -78.05% 0.08 0.060 0.08 533 917
62.500 126.2.WAG4HMC062500 0.05 -0.18 -78.26% 0.09 0.040 0.09 1,007 5,600
63.000 126.2.WAG4HMC063000 0.04 -0.07 -63.64% 0.05 0.030 0.05 78 2,363
63.500 126.2.WAG4HMC063500 0.12 +0.04 +50.00% 0.03 0.020 0.03 76 250
64.000 126.2.WAG4HMC064000 0.01 -0.04 -80.00% 0.04 0.010 0.04 500 114
64.500 126.2.WAG4HMC064500 0.20 +0.20 NA 0.04 NA 0.04 4 4
65.000 126.2.WAG4HMC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 1,527
65.500 126.2.WAG4HMC065500 0.05 +0.05 NA 0.05 NA 0.05 1,003 1,000
66.000 126.2.WAG4HMC066000 0.03 -0.06 -66.67% 0.05 NA 0.05 1 69
66.500 126.2.WAG4HMC066500 0.07 -0.01 -12.50% 0.05 NA 0.05 235 241
67.000 126.2.WAG4HMC067000 0.10 -3.25 -97.01% 0.05 NA 0.05 20 35
67.500 126.2.WAG4HMC067500 0.02 -0.08 -80.00% 0.05 NA 0.05 20 25
68.000 126.2.WAG4HMC068000 1.60 +1.60 NA 0.05 NA 0.05 4 4
68.500 126.2.WAG4HMC068500 0.01 -4.94 -99.80% 0.05 NA 0.05 3 3
69.000 126.2.WAG4HMC069000 1.24 +1.24 NA 0.05 NA 0.05 80 10
69.500 126.2.WAG4HMC069500 0.04 -1.92 -97.96% 0.05 NA 0.05 10 11
70.000 126.2.WAG4HMC070000 0.01 -0.05 -83.33% 0.01 NA 0.01 5 680
70.500 126.2.WAG4HMC070500 0.85 -2.85 -77.03% 0.05 NA 0.05 324 587
71.000 126.2.WAG4HMC071000 0.02 -0.02 -50.00% 0.05 NA 0.05 1 182
71.500 126.2.WAG4HMC071500 0.10 -0.51 -83.61% 0.05 NA 0.05 5 113
72.000 126.2.WAG4HMC072000 0.04 -0.61 -93.85% 0.05 NA 0.05 14 2,508
72.500 126.2.WAG4HMC072500 0.02 -0.03 -60.00% 0.05 NA 0.05 1 32,320
73.000 126.2.WAG4HMC073000 0.04 -0.21 -84.00% 0.05 NA 0.05 2 102
73.500 126.2.WAG4HMC073500 0.07 -0.29 -80.56% 0.05 NA 0.05 75 90
74.000 126.2.WAG4HMC074000 0.08 +0.03 +60.00% 0.05 NA 0.05 1 296
74.500 126.2.WAG4HMC074500 0.06 -0.19 -76.00% 0.09 NA 0.09 2 379
75.000 126.2.WAG4HMC075000 0.01 -0.21 -95.45% 0.04 NA 0.04 13 208
76.000 126.2.WAG4HMC076000 0.04 -0.01 -20.00% 0.09 NA 0.09 1 244
77.000 126.2.WAG4HMC077000 0.05 +0.02 +66.67% 0.09 NA 0.09 1 265
78.000 126.2.WAG4HMC078000 0.05 -0.01 -16.67% 0.09 NA 0.09 18 31
79.000 126.2.WAG4HMC079000 0.05 -0.02 -28.57% 0.09 NA 0.09 1 19
80.000 126.2.WAG4HMC080000 0.02 +0.01 +100.00% 0.09 NA 0.09 2 201
81.000 126.2.WAG4HMC081000 0.03 unch unch 0.09 NA 0.09 17 10
82.000 126.2.WAG4HMC082000 0.01 -0.02 -66.67% 0.09 NA 0.09 17 33
83.000 126.2.WAG4HMC083000 0.04 -0.23 -85.19% 0.09 NA 0.09 1 6
84.000 126.2.WAG4HMC084000 0.31 +0.31 NA 0.09 NA 0.09 2 2
85.000 126.2.WAG4HMC085000 0.23 +0.23 NA 0.09 NA 0.09 79 79
86.000 126.2.WAG4HMC086000 0.13 -0.09 -40.91% 0.09 NA 0.09 1 1
90.000 126.2.WAG4HMC090000 0.03 +0.03 NA 0.09 NA 0.09 14 14
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.WAG4TMC030000 NA NA NA NA NA 0.09 NA NA
35.000 126.2.WAG4TMC035000 NA NA NA NA NA 0.09 NA NA
40.000 126.2.WAG4TMC040000 NA NA NA NA NA 0.09 NA NA
45.000 126.2.WAG4TMC045000 NA NA NA NA NA 0.09 NA NA
47.500 126.2.WAG4TMC047500 NA NA NA NA NA 0.09 NA NA
49.000 126.2.WAG4TMC049000 NA NA NA NA NA 0.09 NA NA
50.000 126.2.WAG4TMC050000 0.03 +0.01 +50.00% 0.04 NA 0.04 1 1
52.500 126.2.WAG4TMC052500 0.05 +0.04 +400.00% 0.09 NA 0.09 20 61
55.000 126.2.WAG4TMC055000 0.06 +0.02 +50.00% 0.05 NA 0.05 48 485
55.500 126.2.WAG4TMC055500 NA NA NA NA NA 0.1 NA NA
56.000 126.2.WAG4TMC056000 0.03 +0.03 NA 0.1 NA 0.1 8 8
56.500 126.2.WAG4TMC056500 NA NA NA NA NA 0.11 NA NA
57.000 126.2.WAG4TMC057000 0.01 -0.06 -85.71% 0.01 NA 0.01 25 65
57.500 126.2.WAG4TMC057500 0.01 -0.08 -88.89% 0.1 NA 0.1 1 257
58.000 126.2.WAG4TMC058000 0.06 +0.06 NA 0.11 NA 0.11 25 25
58.500 126.2.WAG4TMC058500 NA NA NA NA NA 0.11 NA NA
59.000 126.2.WAG4TMC059000 0.14 -0.03 -17.65% 0.12 NA 0.12 7 1,003
59.500 126.2.WAG4TMC059500 0.08 -0.17 -68.00% 0.12 NA 0.12 33 45
60.000 126.2.WAG4TMC060000 0.07 +0.02 +40.00% 0.07 0.030 0.07 100 1,489
60.500 126.2.WAG4TMC060500 0.12 +0.07 +140.00% 0.12 0.110 0.12 3 202
61.000 126.2.WAG4TMC061000 0.25 +0.15 +150.00% 0.29 0.250 0.29 235 911
61.500 126.2.WAG4TMC061500 0.54 +0.36 +200.00% 0.20 0.500 0.63 667 816
62.000 126.2.WAG4TMC062000 0.70 +0.32 +84.21% 0.14 0.850 1.07 202 678
62.500 126.2.WAG4TMC062500 1.42 +0.74 +108.82% 0.09 1.420 1.52 521 1,916
63.000 126.2.WAG4TMC063000 1.95 +0.97 +98.98% 0.11 1.850 2.04 2 134
63.500 126.2.WAG4TMC063500 2.21 +0.41 +22.78% 0.10 1.910 2.53 12 13
64.000 126.2.WAG4TMC064000 2.65 +2.65 NA 0.12 2.610 3.05 40 42
64.500 126.2.WAG4TMC064500 NA NA NA NA 2.840 3.55 NA NA
65.000 126.2.WAG4TMC065000 3.82 +0.89 +30.38% 0.12 3.800 4.05 62 563
65.500 126.2.WAG4TMC065500 NA NA NA NA 3.800 4.55 NA NA
66.000 126.2.WAG4TMC066000 4.59 +0.64 +16.20% 0.12 4.800 5.05 7 140
66.500 126.2.WAG4TMC066500 5.32 +0.77 +16.92% 0.12 5.300 5.55 6 392
67.000 126.2.WAG4TMC067000 5.45 +0.75 +15.96% 0.12 5.800 6.05 2 373
67.500 126.2.WAG4TMC067500 6.08 +0.55 +9.95% 0.12 6.300 6.55 22 219
68.000 126.2.WAG4TMC068000 6.18 +0.18 +3.00% 0.12 6.800 7.05 5 326
68.500 126.2.WAG4TMC068500 6.85 +0.44 +6.86% 0.12 6.800 7.55 1 55
69.000 126.2.WAG4TMC069000 7.84 +1.09 +16.15% 0.07 7.850 8 6 25,311
69.500 126.2.WAG4TMC069500 8.14 -2.23 -21.50% 0.07 7.800 8.5 2 17
70.000 126.2.WAG4TMC070000 8.40 +0.38 +4.74% 0.12 8.550 9.05 12 130
70.500 126.2.WAG4TMC070500 8.59 +0.24 +2.87% 0.12 9.250 9.55 9 74
71.000 126.2.WAG4TMC071000 8.92 -0.22 -2.41% 0.12 9.300 10.05 1 56
71.500 126.2.WAG4TMC071500 9.75 +7.20 +282.35% 0.12 9.200 10.55 12 12
72.000 126.2.WAG4TMC072000 10.13 +0.39 +4.00% 0.12 10.400 11.05 6 40
72.500 126.2.WAG4TMC072500 10.80 +0.50 +4.85% 0.12 10.900 11.55 13 544
73.000 126.2.WAG4TMC073000 11.90 +0.75 +6.73% 0.12 10.550 12.05 5 47
73.500 126.2.WAG4TMC073500 5.90 +5.90 NA 0.12 10.100 12.55 1 1
74.000 126.2.WAG4TMC074000 12.28 +7.68 +166.96% 0.12 10.600 13.05 3 4
74.500 126.2.WAG4TMC074500 NA NA NA NA 11.050 13.85 NA NA
75.000 126.2.WAG4TMC075000 13.35 +7.60 +132.17% 0.12 12.550 14.05 3 3
76.000 126.2.WAG4TMC076000 NA NA NA NA 12.550 15.4 NA NA
77.000 126.2.WAG4TMC077000 NA NA NA NA 13.650 17.1 NA NA
78.000 126.2.WAG4TMC078000 NA NA NA NA 14.750 17.8 NA NA
79.000 126.2.WAG4TMC079000 NA NA NA NA 16.000 18.4 NA NA
80.000 126.2.WAG4TMC080000 18.28 -0.19 -1.03% 0.47 16.600 19.4 1 1
81.000 126.2.WAG4TMC081000 NA NA NA NA 17.500 21.1 NA NA
82.000 126.2.WAG4TMC082000 NA NA NA NA 18.750 22.15 NA NA
83.000 126.2.WAG4TMC083000 NA NA NA NA 19.500 23.25 NA NA
84.000 126.2.WAG4TMC084000 NA NA NA NA 20.550 24.3 NA NA
85.000 126.2.WAG4TMC085000 NA NA NA NA 21.900 25.25 NA NA
86.000 126.2.WAG4TMC086000 NA NA NA NA 22.750 26.1 NA NA
90.000 126.2.WAG4TMC090000 NA NA NA NA 26.450 29.35 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 6:02 PM ET