WALGREENS CO.

(NYSE: WAG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.55 Up +0.16 +0.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.WAG4DPC050000 NA NA NA NA 15.450 19.05 NA NA
52.500 126.2.WAG4DPC052500 NA NA NA NA 12.950 16.75 NA NA
55.000 126.2.WAG4DPC055000 NA NA NA NA 10.450 14.1 NA NA
55.500 126.2.WAG4DPC055500 11.85 +11.85 NA 0.50 11.350 12.55 1 NA
56.000 126.2.WAG4DPC056000 9.05 +9.05 NA 0.45 10.750 12 10 10
56.500 126.2.WAG4DPC056500 NA NA NA NA 9.150 12.1 NA NA
57.000 126.2.WAG4DPC057000 NA NA NA NA 8.800 11.95 NA NA
57.500 126.2.WAG4DPC057500 7.75 +7.75 NA 0.55 9.300 10.6 10 10
58.000 126.2.WAG4DPC058000 6.40 +6.40 NA 1.05 8.100 10.6 12 12
58.500 126.2.WAG4DPC058500 6.50 +6.50 NA 0.55 8.300 9.6 1 11
59.000 126.2.WAG4DPC059000 NA NA NA NA 7.750 9.05 NA NA
59.500 126.2.WAG4DPC059500 NA NA NA NA 7.250 8.75 NA NA
60.000 126.2.WAG4DPC060000 4.85 -2.30 -32.17% 0.55 6.800 8.1 18 28
60.500 126.2.WAG4DPC060500 4.25 +4.25 NA 0.50 6.350 7.55 14 14
61.000 126.2.WAG4DPC061000 4.30 +4.30 NA 0.55 5.700 7.1 1 1
61.500 126.2.WAG4DPC061500 2.85 -0.65 -18.57% 0.50 5.350 6.55 11 43
62.000 126.2.WAG4DPC062000 4.85 +0.40 +8.99% 0.50 4.850 6.05 10 55
62.500 126.2.WAG4DPC062500 NA NA NA NA 4.350 5.55 NA NA
63.000 126.2.WAG4DPC063000 4.62 +2.25 +94.94% 0.50 3.850 5.05 6 66
63.500 126.2.WAG4DPC063500 1.81 +0.21 +13.13% 0.45 3.350 4.5 47 97
64.000 126.2.WAG4DPC064000 2.99 +0.84 +39.07% 0.50 2.870 4.05 10 141
64.500 126.2.WAG4DPC064500 2.02 -0.11 -5.16% -0.11 2.390 2.94 2 76
65.000 126.2.WAG4DPC065000 2.90 +0.33 +12.84% 0.25 1.910 2.8 21 301
65.500 126.2.WAG4DPC065500 2.05 +0.83 +68.03% 0.18 1.800 2.23 677 2,637
66.000 126.2.WAG4DPC066000 1.42 -0.13 -8.39% -0.05 1.270 1.5 1 285
66.500 126.2.WAG4DPC066500 1.05 -0.55 -34.38% 0.29 0.910 1.34 12 829
67.000 126.2.WAG4DPC067000 1.02 +0.20 +24.39% 0.31 0.750 0.86 2 2,729
67.500 126.2.WAG4DPC067500 0.41 -0.15 -26.79% 0.38 0.370 0.43 32 768
68.000 126.2.WAG4DPC068000 0.29 -0.02 -6.45% 0.31 0.270 0.31 23 1,724
68.500 126.2.WAG4DPC068500 0.17 -0.23 -57.50% 0.15 0.100 0.15 7 530
69.000 126.2.WAG4DPC069000 0.21 -0.10 -32.26% 0.09 0.040 0.09 140 1,045
69.500 126.2.WAG4DPC069500 0.12 -0.20 -62.50% 0.12 0.010 0.12 32 72
70.000 126.2.WAG4DPC070000 0.25 +0.15 +150.00% 0.13 0.020 0.13 12 1,393
70.500 126.2.WAG4DPC070500 0.05 +0.05 NA 0.13 NA 0.13 15 15
71.000 126.2.WAG4DPC071000 0.06 -0.04 -40.00% 0.19 NA 0.19 320 1,390
71.500 126.2.WAG4DPC071500 NA NA NA NA NA 0.19 NA NA
72.000 126.2.WAG4DPC072000 0.01 -0.04 -80.00% 0.18 NA 0.18 5 86
72.500 126.2.WAG4DPC072500 0.04 -0.07 -63.64% 0.18 NA 0.18 3 78
73.000 126.2.WAG4DPC073000 0.53 -0.15 -22.06% 0.17 NA 0.17 1 16
73.500 126.2.WAG4DPC073500 NA NA NA NA NA 0.17 NA NA
74.000 126.2.WAG4DPC074000 0.15 -0.46 -75.41% 0.17 NA 0.17 6 6
75.000 126.2.WAG4DPC075000 0.01 -0.21 -95.45% 0.16 NA 0.16 2 15
76.000 126.2.WAG4DPC076000 NA NA NA NA NA 0.16 NA 24
77.000 126.2.WAG4DPC077000 NA NA NA NA NA 0.15 NA 47
80.000 126.2.WAG4DPC080000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.WAG4DPC085000 NA NA NA NA NA 0.15 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.WAG4PPC050000 NA NA NA NA NA 0.15 NA NA
52.500 126.2.WAG4PPC052500 NA NA NA NA NA 0.16 NA NA
55.000 126.2.WAG4PPC055000 NA NA NA NA NA 0.15 NA NA
55.500 126.2.WAG4PPC055500 0.03 -0.01 -25.00% 0.16 NA 0.16 40 53
56.000 126.2.WAG4PPC056000 0.01 -0.04 -80.00% 0.15 NA 0.15 3 40
56.500 126.2.WAG4PPC056500 NA NA NA NA NA 0.15 NA NA
57.000 126.2.WAG4PPC057000 0.01 +0.01 NA 0.15 NA 0.15 25 25
57.500 126.2.WAG4PPC057500 0.06 -0.28 -82.35% 0.11 NA 0.11 8 18
58.000 126.2.WAG4PPC058000 NA NA NA NA NA 0.15 NA NA
58.500 126.2.WAG4PPC058500 0.34 +0.34 NA 0.16 NA 0.16 10 10
59.000 126.2.WAG4PPC059000 0.04 -0.19 -82.61% 0.15 NA 0.15 10 64
59.500 126.2.WAG4PPC059500 0.20 -0.45 -69.23% 0.15 NA 0.15 8 13
60.000 126.2.WAG4PPC060000 0.06 +0.02 +50.00% 0.15 NA 0.15 20 32
60.500 126.2.WAG4PPC060500 0.01 -0.02 -66.67% 0.15 NA 0.15 5 84
61.000 126.2.WAG4PPC061000 0.05 -0.05 -50.00% 0.15 NA 0.15 4 40
61.500 126.2.WAG4PPC061500 0.56 +0.14 +33.33% 0.15 NA 0.15 4 61
62.000 126.2.WAG4PPC062000 0.08 -0.04 -33.33% 0.17 NA 0.17 11 77
62.500 126.2.WAG4PPC062500 0.07 -0.10 -58.82% 0.15 NA 0.15 7 2,080
63.000 126.2.WAG4PPC063000 0.10 unch unch 0.13 NA 0.13 30 4,153
63.500 126.2.WAG4PPC063500 0.04 -0.01 -20.00% 0.13 NA 0.13 1 201
64.000 126.2.WAG4PPC064000 0.07 -0.08 -53.33% 0.13 NA 0.13 42 264
64.500 126.2.WAG4PPC064500 0.04 -0.16 -80.00% 0.13 0.010 0.13 10 483
65.000 126.2.WAG4PPC065000 0.12 -0.21 -63.64% 0.08 0.030 0.08 14 136
65.500 126.2.WAG4PPC065500 0.10 -0.12 -54.55% 0.09 0.040 0.09 35 217
66.000 126.2.WAG4PPC066000 0.08 -0.07 -46.67% 0.14 0.090 0.14 14 235
66.500 126.2.WAG4PPC066500 0.17 -0.11 -39.29% 0.19 0.150 0.19 162 430
67.000 126.2.WAG4PPC067000 0.45 +0.20 +80.00% 0.32 0.260 0.32 5 207
67.500 126.2.WAG4PPC067500 0.66 -0.01 -1.49% 0.53 0.460 0.53 59 215
68.000 126.2.WAG4PPC068000 1.13 +0.27 +31.40% 0.38 0.740 0.83 12 165
68.500 126.2.WAG4PPC068500 0.75 -2.16 -74.23% 0.65 1.220 1.6 50 50
69.000 126.2.WAG4PPC069000 3.80 +0.10 +2.70% 0.73 1.150 2.18 25 31
69.500 126.2.WAG4PPC069500 NA NA NA NA 1.570 2.67 NA NA
70.000 126.2.WAG4PPC070000 3.70 -0.45 -10.84% 0.75 2.060 3.2 11 11
70.500 126.2.WAG4PPC070500 NA NA NA NA 2.530 3.7 NA NA
71.000 126.2.WAG4PPC071000 4.70 -0.25 -5.05% 0.75 3.000 4.2 6 17
71.500 126.2.WAG4PPC071500 NA NA NA NA 3.500 4.7 NA NA
72.000 126.2.WAG4PPC072000 5.25 +0.15 +2.94% 0.75 4.000 5.2 10 60
72.500 126.2.WAG4PPC072500 NA NA NA NA 4.450 5.7 NA NA
73.000 126.2.WAG4PPC073000 6.40 +0.50 +8.47% 0.75 4.900 6.2 10 4
73.500 126.2.WAG4PPC073500 NA NA NA NA 5.450 6.7 NA NA
74.000 126.2.WAG4PPC074000 7.20 +7.20 NA 0.80 5.950 7.25 10 10
75.000 126.2.WAG4PPC075000 NA NA NA NA 6.600 8.35 NA NA
76.000 126.2.WAG4PPC076000 NA NA NA NA 6.900 8.8 NA NA
77.000 126.2.WAG4PPC077000 NA NA NA NA 7.900 10.35 NA NA
80.000 126.2.WAG4PPC080000 NA NA NA NA 11.000 14.05 NA NA
85.000 126.2.WAG4PPC085000 NA NA NA NA 16.250 19.5 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 10:47 AM ET