WALGREENS CO.

(NYSE: WAG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.01 Down -0.51 -0.84%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.WAG4I5C030000 NA NA NA NA 29.800 30.8 NA NA
35.000 126.2.WAG4I5C035000 NA NA NA NA 23.550 26.95 NA NA
40.000 126.2.WAG4I5C040000 NA NA NA NA 18.200 21.95 NA NA
45.000 126.2.WAG4I5C045000 NA NA NA NA 13.350 16.65 NA NA
47.500 126.2.WAG4I5C047500 NA NA NA NA 10.700 14.45 NA NA
49.000 126.2.WAG4I5C049000 NA NA NA NA 9.550 11.85 NA NA
50.000 126.2.WAG4I5C050000 NA NA NA NA 9.700 10.65 NA NA
52.500 126.2.WAG4I5C052500 7.80 -0.20 -2.50% 0.54 7.450 8.05 80 80
53.500 126.2.WAG4I5C053500 NA NA NA NA 6.450 7.05 NA NA
54.000 126.2.WAG4I5C054000 NA NA NA NA 5.950 6.55 NA NA
54.500 126.2.WAG4I5C054500 NA NA NA NA 5.450 6.05 NA NA
55.000 126.2.WAG4I5C055000 6.90 +2.30 +50.00% 0.54 4.950 5.55 1 2
55.500 126.2.WAG4I5C055500 NA NA NA NA 4.450 5 NA NA
56.000 126.2.WAG4I5C056000 NA NA NA NA 3.950 4.5 NA NA
56.500 126.2.WAG4I5C056500 NA NA NA NA 3.450 4 NA NA
57.000 126.2.WAG4I5C057000 NA NA NA NA 2.910 3.5 NA NA
57.500 126.2.WAG4I5C057500 3.65 +0.20 +5.80% 0.49 2.480 3 23 3
58.000 126.2.WAG4I5C058000 NA NA NA NA 2.000 2.54 NA 20
58.500 126.2.WAG4I5C058500 NA NA NA NA 1.470 1.98 NA NA
59.000 126.2.WAG4I5C059000 1.33 +1.33 NA 0.51 1.080 1.52 8 NA
59.500 126.2.WAG4I5C059500 0.76 -0.30 -28.30% 0.26 0.720 0.77 20 13
60.000 126.2.WAG4I5C060000 0.54 -0.30 -35.71% 0.45 0.430 0.46 175 546
60.500 126.2.WAG4I5C060500 0.29 -0.25 -46.30% 0.25 0.230 0.25 271 879
61.000 126.2.WAG4I5C061000 0.16 -0.17 -51.52% 0.13 0.100 0.13 544 434
61.500 126.2.WAG4I5C061500 0.07 -0.10 -58.82% 0.09 0.040 0.09 213 355
62.000 126.2.WAG4I5C062000 0.05 -0.10 -66.67% 0.06 0.020 0.06 4 215
62.500 126.2.WAG4I5C062500 0.08 +0.08 NA 0.04 0.010 0.04 10 10
63.000 126.2.WAG4I5C063000 0.03 -0.02 -40.00% 0.04 0.030 0.04 1 518
63.500 126.2.WAG4I5C063500 NA NA NA NA NA 0.04 NA NA
64.000 126.2.WAG4I5C064000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 244
64.500 126.2.WAG4I5C064500 0.03 +0.03 NA 0.03 NA 0.03 1 1
65.000 126.2.WAG4I5C065000 0.03 -0.02 -40.00% 0.03 NA 0.03 5 823
65.500 126.2.WAG4I5C065500 0.01 -0.12 -92.31% 0.03 NA 0.03 16 29
66.000 126.2.WAG4I5C066000 0.01 -0.03 -75.00% 0.03 NA 0.03 1 119
66.500 126.2.WAG4I5C066500 0.23 +0.23 NA 0.03 NA 0.03 23 47
67.000 126.2.WAG4I5C067000 0.03 -0.16 -84.21% 0.03 NA 0.03 1 1
67.500 126.2.WAG4I5C067500 0.18 -2.52 -93.33% 0.03 NA 0.03 100 194
68.000 126.2.WAG4I5C068000 0.06 +0.06 NA 0.03 NA 0.03 1 3
68.500 126.2.WAG4I5C068500 2.04 +2.04 NA 0.03 NA 0.03 155 155
69.000 126.2.WAG4I5C069000 1.40 +1.40 NA 0.03 NA 0.03 79 79
69.500 126.2.WAG4I5C069500 0.04 -1.45 -97.32% 0.03 NA 0.03 10 365
70.000 126.2.WAG4I5C070000 1.91 +1.91 NA 0.03 NA 0.03 897 887
70.500 126.2.WAG4I5C070500 0.12 +0.12 NA 0.03 NA 0.03 2 22
71.000 126.2.WAG4I5C071000 0.03 +0.03 NA 0.03 NA 0.03 2 44
71.500 126.2.WAG4I5C071500 0.91 +0.91 NA 0.03 NA 0.03 19 24
72.000 126.2.WAG4I5C072000 1.17 +1.17 NA 0.03 NA 0.03 84 93
72.500 126.2.WAG4I5C072500 0.03 -1.97 -98.50% 0.02 NA 0.02 1 2
73.000 126.2.WAG4I5C073000 1.67 +1.67 NA 0.03 NA 0.03 1 NA
73.500 126.2.WAG4I5C073500 2.48 +2.48 NA 0.03 NA 0.03 1 1
74.000 126.2.WAG4I5C074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.WAG4I5C074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.WAG4I5C075000 0.01 -0.04 -80.00% 0.02 NA 0.02 1 30
76.000 126.2.WAG4I5C076000 0.03 -0.03 -50.00% 0.02 NA 0.02 5 4
77.000 126.2.WAG4I5C077000 0.06 +0.06 NA 0.03 NA 0.03 76 80
78.000 126.2.WAG4I5C078000 0.03 -0.10 -76.92% 0.02 NA 0.02 1 13
79.000 126.2.WAG4I5C079000 0.02 -0.02 -50.00% 0.02 NA 0.02 2 6
80.000 126.2.WAG4I5C080000 0.04 unch unch 0.03 NA 0.03 1 9
81.000 126.2.WAG4I5C081000 0.02 unch unch 0.02 NA 0.02 23 26
82.000 126.2.WAG4I5C082000 NA NA NA NA NA 0.03 NA NA
83.000 126.2.WAG4I5C083000 NA NA NA NA NA 0.03 NA 1
84.000 126.2.WAG4I5C084000 0.32 +0.32 NA 0.03 NA 0.03 4 6
85.000 126.2.WAG4I5C085000 NA NA NA NA NA 0.03 NA NA
86.000 126.2.WAG4I5C086000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 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.WAG4U5C030000 NA NA NA NA NA 0.03 NA NA
35.000 126.2.WAG4U5C035000 NA NA NA NA NA 0.03 NA NA
40.000 126.2.WAG4U5C040000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.WAG4U5C045000 NA NA NA NA NA 0.03 NA NA
47.500 126.2.WAG4U5C047500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.WAG4U5C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.WAG4U5C050000 0.03 +0.02 +200.00% 0.02 NA 0.02 5 11
52.500 126.2.WAG4U5C052500 0.03 -0.17 -85.00% 0.03 NA 0.03 8 16
53.500 126.2.WAG4U5C053500 NA NA NA NA NA 0.03 NA NA
54.000 126.2.WAG4U5C054000 NA NA NA NA NA 0.03 NA NA
54.500 126.2.WAG4U5C054500 NA NA NA NA NA 0.03 NA NA
55.000 126.2.WAG4U5C055000 0.02 unch unch 0.03 NA 0.03 4 42
55.500 126.2.WAG4U5C055500 NA NA NA NA NA 0.03 NA NA
56.000 126.2.WAG4U5C056000 NA NA NA NA NA 0.04 NA NA
56.500 126.2.WAG4U5C056500 NA NA NA NA NA 0.04 NA NA
57.000 126.2.WAG4U5C057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.WAG4U5C057500 0.04 unch unch 0.05 NA 0.05 115 287
58.000 126.2.WAG4U5C058000 0.05 +0.05 NA 0.07 0.010 0.07 31 50
58.500 126.2.WAG4U5C058500 0.12 +0.12 NA 0.08 0.040 0.08 25 25
59.000 126.2.WAG4U5C059000 0.09 -0.03 -25.00% 0.14 0.120 0.14 238 583
59.500 126.2.WAG4U5C059500 0.23 +0.03 +15.00% 0.25 0.230 0.25 123 67
60.000 126.2.WAG4U5C060000 0.36 +0.03 +9.09% 0.45 0.420 0.45 868 2,877
60.500 126.2.WAG4U5C060500 0.63 +0.08 +14.55% 0.26 0.710 0.75 35 55
61.000 126.2.WAG4U5C061000 0.86 -0.16 -15.69% 0.15 0.940 1.14 22 47
61.500 126.2.WAG4U5C061500 1.01 -0.06 -5.61% 0.10 1.280 1.59 12 7
62.000 126.2.WAG4U5C062000 1.75 +0.08 +4.79% 0.08 1.670 2.07 20 34
62.500 126.2.WAG4U5C062500 2.10 +2.10 NA 0.07 2.020 2.56 96 NA
63.000 126.2.WAG4U5C063000 2.82 +0.24 +9.30% 0.11 2.660 3.1 2 669
63.500 126.2.WAG4U5C063500 NA NA NA NA 3.000 3.6 NA NA
64.000 126.2.WAG4U5C064000 3.16 +1.03 +48.36% 0.11 3.500 4.1 3 26
64.500 126.2.WAG4U5C064500 NA NA NA NA 4.000 4.6 NA NA
65.000 126.2.WAG4U5C065000 4.87 +0.50 +11.44% 0.11 4.800 5.1 11 106
65.500 126.2.WAG4U5C065500 5.07 +0.47 +10.22% 0.11 5.000 5.6 1 76
66.000 126.2.WAG4U5C066000 5.12 +1.02 +24.88% 0.11 5.450 6.1 8 27
66.500 126.2.WAG4U5C066500 NA NA NA NA 5.950 6.6 NA NA
67.000 126.2.WAG4U5C067000 6.05 +0.97 +19.09% 0.11 6.450 7.1 2 11
67.500 126.2.WAG4U5C067500 7.20 +0.15 +2.13% 0.11 6.950 7.6 1 18
68.000 126.2.WAG4U5C068000 7.58 +0.52 +7.37% 0.06 7.450 8.05 1 47
68.500 126.2.WAG4U5C068500 7.28 +7.28 NA 0.06 7.950 8.55 5 5
69.000 126.2.WAG4U5C069000 2.04 +2.04 NA 0.11 8.450 9.1 20 21
69.500 126.2.WAG4U5C069500 8.84 +5.39 +156.23% 0.11 8.950 9.6 8 1
70.000 126.2.WAG4U5C070000 8.60 +8.60 NA 0.31 9.100 10.3 1 1
70.500 126.2.WAG4U5C070500 8.57 +8.57 NA 0.16 9.950 10.65 9 9
71.000 126.2.WAG4U5C071000 NA NA NA NA 9.050 12.6 NA NA
71.500 126.2.WAG4U5C071500 3.15 +3.15 NA 1.61 9.550 13.1 1 1
72.000 126.2.WAG4U5C072000 2.99 +2.99 NA 1.61 10.300 13.6 4 4
72.500 126.2.WAG4U5C072500 11.05 unch unch 0.86 10.850 13.35 4 1
73.000 126.2.WAG4U5C073000 3.50 +3.50 NA 1.66 11.200 14.65 4 4
73.500 126.2.WAG4U5C073500 14.32 +14.32 NA 0.11 12.800 13.6 5 6
74.000 126.2.WAG4U5C074000 NA NA NA NA 12.050 15.6 NA NA
74.500 126.2.WAG4U5C074500 13.00 +13.00 NA 1.81 12.550 16.3 19 9
75.000 126.2.WAG4U5C075000 NA NA NA NA 13.050 16.6 NA NA
76.000 126.2.WAG4U5C076000 NA NA NA NA 14.050 17.6 NA NA
77.000 126.2.WAG4U5C077000 NA NA NA NA 15.050 18.6 NA NA
78.000 126.2.WAG4U5C078000 NA NA NA NA 16.050 19.65 NA NA
79.000 126.2.WAG4U5C079000 NA NA NA NA 17.050 20.65 NA NA
80.000 126.2.WAG4U5C080000 NA NA NA NA 18.050 21.65 NA NA
81.000 126.2.WAG4U5C081000 NA NA NA NA 19.050 22.65 NA NA
82.000 126.2.WAG4U5C082000 NA NA NA NA 20.050 23.65 NA NA
83.000 126.2.WAG4U5C083000 NA NA NA NA 21.050 24.65 NA NA
84.000 126.2.WAG4U5C084000 NA NA NA NA 22.050 25.65 NA NA
85.000 126.2.WAG4U5C085000 NA NA NA NA 23.050 26.6 NA NA
86.000 126.2.WAG4U5C086000 NA NA NA NA 24.150 27.6 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 12:51 AM ET