WALGREENS CO.

(NYSE: WAG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
66.16 Up +0.15 +0.23%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.WAG4DJC025000 NA NA NA NA 39.500 43.1 NA NA
26.000 126.2.WAG4DJC026000 NA NA NA NA 38.500 41.8 NA NA
27.000 126.2.WAG4DJC027000 NA NA NA NA 37.700 41.05 NA NA
28.000 126.2.WAG4DJC028000 NA NA NA NA 36.750 40.05 NA NA
29.000 126.2.WAG4DJC029000 NA NA NA NA 35.500 39 NA NA
30.000 126.2.WAG4DJC030000 NA NA NA NA 34.750 38.05 NA NA
31.000 126.2.WAG4DJC031000 NA NA NA NA 33.550 36.7 NA NA
32.000 126.2.WAG4DJC032000 NA NA NA NA 32.700 34.3 NA NA
33.000 126.2.WAG4DJC033000 NA NA NA NA 31.550 35 NA NA
34.000 126.2.WAG4DJC034000 NA NA NA NA 30.650 33.95 NA NA
35.000 126.2.WAG4DJC035000 NA NA NA NA 29.550 33.1 NA NA
36.000 126.2.WAG4DJC036000 NA NA NA NA 28.850 32 NA NA
37.000 126.2.WAG4DJC037000 28.00 +5.50 +24.44% 1.94 27.500 31.1 2 1
38.000 126.2.WAG4DJC038000 11.30 +11.30 NA 1.94 26.550 30.1 1 1
39.000 126.2.WAG4DJC039000 NA NA NA NA 25.550 28.95 NA NA
40.000 126.2.WAG4DJC040000 20.85 +0.45 +2.21% 1.84 24.800 28 4 4
41.000 126.2.WAG4DJC041000 8.70 +8.70 NA 1.84 23.800 27 5 5
42.000 126.2.WAG4DJC042000 23.05 +0.05 +0.22% 0.09 23.900 24.25 10 10
43.000 126.2.WAG4DJC043000 16.55 +9.70 +141.61% 1.74 21.650 24.9 2 18
44.000 126.2.WAG4DJC044000 9.55 +2.95 +44.70% 1.84 20.800 24 6 100
45.000 126.2.WAG4DJC045000 22.83 +0.45 +2.01% 0.09 20.900 21.25 1 2
46.000 126.2.WAG4DJC046000 8.65 +2.05 +31.06% 0.44 18.800 20.6 9 11
47.000 126.2.WAG4DJC047000 20.43 +0.89 +4.55% 1.79 17.800 20.95 5 5
48.000 126.2.WAG4DJC048000 18.00 -0.60 -3.23% 0.54 17.500 18.7 10 10
49.000 126.2.WAG4DJC049000 17.50 -2.05 -10.49% 0.09 16.900 17.25 2 20
50.000 126.2.WAG4DJC050000 16.20 +1.75 +12.11% 0.09 15.900 16.25 5 86
52.500 126.2.WAG4DJC052500 11.75 -2.35 -16.67% 0.09 13.400 13.75 1 125
55.000 126.2.WAG4DJC055000 11.06 +2.24 +25.40% 0.04 10.950 11.2 1 1,681
56.000 126.2.WAG4DJC056000 NA NA NA NA 8.850 10.3 NA NA
57.000 126.2.WAG4DJC057000 NA NA NA NA 8.650 9.75 NA NA
57.500 126.2.WAG4DJC057500 8.62 +0.12 +1.41% 0.09 8.500 8.75 992 4,110
58.000 126.2.WAG4DJC058000 NA NA NA NA 7.700 8.7 NA NA
58.500 126.2.WAG4DJC058500 NA NA NA NA 7.200 8.2 NA NA
59.000 126.2.WAG4DJC059000 NA NA NA NA 6.700 7.7 NA NA
59.500 126.2.WAG4DJC059500 NA NA NA NA 6.200 7.2 NA NA
60.000 126.2.WAG4DJC060000 6.15 +0.30 +5.13% -0.01 6.000 6.15 49 3,403
60.500 126.2.WAG4DJC060500 NA NA NA NA 5.200 6.2 NA NA
61.000 126.2.WAG4DJC061000 NA NA NA NA 4.700 5.7 NA NA
61.500 126.2.WAG4DJC061500 NA NA NA NA 4.200 5.2 NA NA
62.000 126.2.WAG4DJC062000 NA NA NA NA 3.750 4.7 NA NA
62.500 126.2.WAG4DJC062500 3.73 +1.16 +45.14% 0.09 3.400 3.75 11 2,292
63.000 126.2.WAG4DJC063000 1.70 -0.85 -33.33% 0.09 2.930 3.25 20 33
63.500 126.2.WAG4DJC063500 1.22 -0.35 -22.29% 0.08 2.440 2.74 3 66
64.000 126.2.WAG4DJC064000 1.94 +0.65 +50.39% 0.14 1.950 2.3 77 115
64.500 126.2.WAG4DJC064500 2.15 +0.73 +51.41% 0.10 1.600 1.76 2 1,199
65.000 126.2.WAG4DJC065000 1.25 +0.10 +8.70% 0.14 1.230 1.3 522 6,571
65.500 126.2.WAG4DJC065500 1.05 +0.49 +87.50% 0.22 0.810 0.88 627 779
66.000 126.2.WAG4DJC066000 0.48 -0.16 -25.00% 0.38 0.490 0.54 161 916
66.500 126.2.WAG4DJC066500 0.33 +0.09 +37.50% 0.3 0.270 0.3 60 359
67.000 126.2.WAG4DJC067000 0.21 -0.09 -30.00% 0.16 0.130 0.16 46 434
67.500 126.2.WAG4DJC067500 0.11 -0.04 -26.67% 0.1 0.060 0.1 31 7,295
68.000 126.2.WAG4DJC068000 0.10 +0.06 +150.00% 0.07 0.040 0.07 24 150
68.500 126.2.WAG4DJC068500 0.25 +0.25 NA 0.06 0.020 0.06 10 10
69.000 126.2.WAG4DJC069000 0.06 -0.02 -25.00% 0.04 0.010 0.04 37 40
69.500 126.2.WAG4DJC069500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.WAG4DJC070000 0.02 -0.02 -50.00% 0.04 NA 0.04 21 10,175
70.500 126.2.WAG4DJC070500 NA NA NA NA NA 0.04 NA NA
71.000 126.2.WAG4DJC071000 NA NA NA NA NA 0.04 NA NA
71.500 126.2.WAG4DJC071500 NA NA NA NA NA 0.03 NA NA
72.000 126.2.WAG4DJC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.WAG4DJC072500 0.05 -0.01 -16.67% 0.03 NA 0.03 11 3,955
73.000 126.2.WAG4DJC073000 NA NA NA NA NA 0.03 NA NA
74.000 126.2.WAG4DJC074000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.WAG4DJC075000 0.02 -0.01 -33.33% 0.03 NA 0.03 2 229
77.500 126.2.WAG4DJC077500 0.01 -0.02 -66.67% 0.03 NA 0.03 1 89
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.WAG4PJC025000 0.03 unch unch 0.01 NA 0.01 15 159
26.000 126.2.WAG4PJC026000 0.06 -0.01 -14.29% 0.02 NA 0.02 23 56
27.000 126.2.WAG4PJC027000 0.03 +0.01 +50.00% 0.03 NA 0.03 18 397
28.000 126.2.WAG4PJC028000 0.03 +0.01 +50.00% 0.03 NA 0.03 20 28
29.000 126.2.WAG4PJC029000 0.30 +0.30 NA 0.03 NA 0.03 53 53
30.000 126.2.WAG4PJC030000 0.03 unch unch 0.01 NA 0.01 6 165
31.000 126.2.WAG4PJC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.WAG4PJC032000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 202
33.000 126.2.WAG4PJC033000 NA NA NA NA NA 0.02 NA NA
34.000 126.2.WAG4PJC034000 NA NA NA NA NA 0.02 NA NA
35.000 126.2.WAG4PJC035000 0.10 -0.07 -41.18% 0.02 NA 0.02 23 6
36.000 126.2.WAG4PJC036000 0.05 -0.23 -82.14% 0.03 NA 0.03 1 313
37.000 126.2.WAG4PJC037000 0.04 -0.05 -55.56% 0.02 NA 0.02 10 70
38.000 126.2.WAG4PJC038000 0.04 -0.04 -50.00% 0.02 NA 0.02 2 137
39.000 126.2.WAG4PJC039000 0.08 -1.09 -93.16% 0.02 NA 0.02 1 20
40.000 126.2.WAG4PJC040000 0.03 -0.04 -57.14% 0.01 NA 0.01 5 202
41.000 126.2.WAG4PJC041000 0.02 -0.10 -83.33% 0.03 NA 0.03 1 58
42.000 126.2.WAG4PJC042000 0.01 -0.03 -75.00% 0.02 NA 0.02 2 140
43.000 126.2.WAG4PJC043000 0.04 -0.01 -20.00% 0.02 NA 0.02 5 144
44.000 126.2.WAG4PJC044000 0.05 -0.14 -73.68% 0.03 NA 0.03 1 756
45.000 126.2.WAG4PJC045000 0.02 +0.01 +100.00% 0.01 NA 0.01 5 398
46.000 126.2.WAG4PJC046000 0.04 -0.25 -86.21% 0.02 NA 0.02 8 111
47.000 126.2.WAG4PJC047000 0.03 +0.01 +50.00% 0.03 NA 0.03 21 458
48.000 126.2.WAG4PJC048000 0.02 -0.03 -60.00% 0.03 NA 0.03 1 182
49.000 126.2.WAG4PJC049000 0.01 unch unch 0.02 NA 0.02 10 1,398
50.000 126.2.WAG4PJC050000 0.01 unch unch 0.01 NA 0.01 1 1,699
52.500 126.2.WAG4PJC052500 0.02 +0.01 +100.00% 0.01 NA 0.01 1 11,591
55.000 126.2.WAG4PJC055000 0.01 -0.02 -66.67% 0.01 NA 0.01 3 2,977
56.000 126.2.WAG4PJC056000 NA NA NA NA NA 0.02 NA NA
57.000 126.2.WAG4PJC057000 NA NA NA NA NA 0.01 NA NA
57.500 126.2.WAG4PJC057500 0.01 -0.02 -66.67% 0.01 NA 0.01 10 3,729
58.000 126.2.WAG4PJC058000 NA NA NA NA NA 0.02 NA NA
58.500 126.2.WAG4PJC058500 NA NA NA NA NA 0.03 NA NA
59.000 126.2.WAG4PJC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.WAG4PJC059500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.WAG4PJC060000 0.03 unch unch 0.03 0.010 0.03 1 3,492
60.500 126.2.WAG4PJC060500 0.15 +0.15 NA 0.03 NA 0.03 48 48
61.000 126.2.WAG4PJC061000 NA NA NA NA NA 0.04 NA NA
61.500 126.2.WAG4PJC061500 0.05 +0.05 NA 0.04 NA 0.04 8 8
62.000 126.2.WAG4PJC062000 0.08 unch unch 0.05 NA 0.05 10 152
62.500 126.2.WAG4PJC062500 0.01 -0.05 -83.33% 0.05 NA 0.05 9 6,027
63.000 126.2.WAG4PJC063000 0.05 -0.07 -58.33% 0.06 0.010 0.06 1 139
63.500 126.2.WAG4PJC063500 0.05 -0.08 -61.54% 0.05 0.010 0.05 1 160
64.000 126.2.WAG4PJC064000 0.04 -0.12 -75.00% 0.06 0.030 0.06 2 364
64.500 126.2.WAG4PJC064500 0.15 -0.70 -82.35% 0.08 0.040 0.08 2 659
65.000 126.2.WAG4PJC065000 0.13 -0.16 -55.17% 0.12 0.090 0.12 2,254 9,298
65.500 126.2.WAG4PJC065500 0.23 -0.23 -50.00% 0.2 0.170 0.2 234 353
66.000 126.2.WAG4PJC066000 0.41 -0.35 -46.05% 0.37 0.340 0.37 62 243
66.500 126.2.WAG4PJC066500 0.70 -0.57 -44.88% 0.31 0.590 0.65 67 1
67.000 126.2.WAG4PJC067000 0.86 -0.93 -51.96% 0.28 0.940 1.12 20 11
67.500 126.2.WAG4PJC067500 1.48 -0.80 -35.09% 0.32 1.350 1.66 1 2,353
68.000 126.2.WAG4PJC068000 3.79 +3.79 NA 0.29 1.810 2.13 50 50
68.500 126.2.WAG4PJC068500 NA NA NA NA 1.910 2.74 NA NA
69.000 126.2.WAG4PJC069000 NA NA NA NA 2.360 3.3 NA NA
69.500 126.2.WAG4PJC069500 NA NA NA NA 2.840 3.8 NA NA
70.000 126.2.WAG4PJC070000 4.50 -0.90 -16.67% 0.26 3.800 4.1 5 385
70.500 126.2.WAG4PJC070500 NA NA NA NA 3.850 4.8 NA NA
71.000 126.2.WAG4PJC071000 NA NA NA NA 4.350 5.3 NA NA
71.500 126.2.WAG4PJC071500 NA NA NA NA 4.850 5.8 NA NA
72.000 126.2.WAG4PJC072000 NA NA NA NA 5.300 6.3 NA NA
72.500 126.2.WAG4PJC072500 4.60 -1.25 -21.37% 0.46 5.800 6.8 3 16
73.000 126.2.WAG4PJC073000 NA NA NA NA 6.300 7.35 NA NA
74.000 126.2.WAG4PJC074000 NA NA NA NA 7.250 8.4 NA NA
75.000 126.2.WAG4PJC075000 8.74 +2.19 +33.44% 0.26 8.750 9.1 10 10
77.500 126.2.WAG4PJC077500 NA NA NA NA 9.550 12.7 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 6:18 AM ET