COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
113.50Up+0.01+0.01%Today's Close  |  113.40 unch -0.09% After hours
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
60.000 126.2.COST4DJC060000 NA NA NA NA 51.700 55.15 NA NA
65.000 126.2.COST4DJC065000 NA NA NA NA 46.700 50.15 NA NA
70.000 126.2.COST4DJC070000 NA NA NA NA 41.750 45.1 NA NA
75.000 126.2.COST4DJC075000 41.65 +3.30 +8.61% 1.60 36.750 40.1 5 8
80.000 126.2.COST4DJC080000 NA NA NA NA 32.050 34.3 NA NA
85.000 126.2.COST4DJC085000 29.00 -9.00 -23.68% 0.60 28.050 29.1 3 3
90.000 126.2.COST4DJC090000 23.50 +0.50 +2.17% 0.65 23.300 24.15 8 60
95.000 126.2.COST4DJC095000 18.00 -1.10 -5.76% 0.25 18.300 18.75 10 30
99.000 126.2.COST4DJC099000 NA NA NA NA 12.850 15.15 NA NA
100.000 126.2.COST4DJC100000 13.65 +0.30 +2.25% 0.20 13.400 13.7 45 113
101.000 126.2.COST4DJC101000 NA NA NA NA 11.100 13.15 NA NA
102.000 126.2.COST4DJC102000 10.90 +10.90 NA 0.25 11.100 11.75 1 NA
103.000 126.2.COST4DJC103000 9.95 +9.95 NA 0.25 10.300 10.75 2 NA
104.000 126.2.COST4DJC104000 8.95 +8.95 NA 0.20 9.050 9.7 3 NA
105.000 126.2.COST4DJC105000 8.60 +0.55 +6.83% 0.15 8.400 8.65 11 191
106.000 126.2.COST4DJC106000 6.95 +6.95 NA 0.25 7.400 7.75 2 NA
107.000 126.2.COST4DJC107000 NA NA NA NA 5.950 7.2 NA NA
108.000 126.2.COST4DJC108000 5.44 +1.26 +30.14% 0.20 5.400 5.7 2 2
109.000 126.2.COST4DJC109000 3.07 +3.07 NA 0.20 4.400 4.7 15 15
110.000 126.2.COST4DJC110000 3.53 +0.09 +2.62% 0.15 3.450 3.65 381 2,739
111.000 126.2.COST4DJC111000 2.49 -0.01 -0.40% 0.25 2.400 2.75 3 60
112.000 126.2.COST4DJC112000 1.40 +0.34 +32.08% 0.25 1.420 1.75 42 352
113.000 126.2.COST4DJC113000 0.49 -0.09 -15.52% 0.16 0.460 0.66 181 358
114.000 126.2.COST4DJC114000 0.03 -0.11 -78.57% 0.02 NA 0.02 347 401
115.000 126.2.COST4DJC115000 0.01 -0.05 -83.33% 0.01 NA 0.01 137 8,503
116.000 126.2.COST4DJC116000 0.01 -0.06 -85.71% 0.03 NA 0.03 75 110
117.000 126.2.COST4DJC117000 0.03 -0.08 -72.73% 0.03 NA 0.03 5 5
118.000 126.2.COST4DJC118000 NA NA NA NA NA 0.03 NA NA
119.000 126.2.COST4DJC119000 0.03 +0.03 NA 0.03 NA 0.03 10 10
120.000 126.2.COST4DJC120000 0.01 unch unch 0.01 NA 0.01 33 4,555
121.000 126.2.COST4DJC121000 NA NA NA NA NA 0.03 NA NA
122.000 126.2.COST4DJC122000 NA NA NA NA NA 0.03 NA NA
123.000 126.2.COST4DJC123000 NA NA NA NA NA 0.03 NA NA
124.000 126.2.COST4DJC124000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.COST4DJC125000 0.01 -0.02 -66.67% 0.01 NA 0.01 16 6,598
126.000 126.2.COST4DJC126000 NA NA NA NA NA 0.03 NA NA
127.000 126.2.COST4DJC127000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.COST4DJC130000 0.03 +0.02 +200.00% 0.03 NA 0.03 30 1,278
135.000 126.2.COST4DJC135000 0.03 +0.02 +200.00% 0.01 NA 0.01 1 1,899
140.000 126.2.COST4DJC140000 0.01 -0.03 -75.00% 0.03 NA 0.03 19 1,251
145.000 126.2.COST4DJC145000 0.28 -0.11 -28.21% 0.03 NA 0.03 6 9
150.000 126.2.COST4DJC150000 0.05 -0.08 -61.54% 0.03 NA 0.03 100 58
155.000 126.2.COST4DJC155000 0.02 -0.04 -66.67% 0.03 NA 0.03 5 7
160.000 126.2.COST4DJC160000 NA NA NA NA NA 0.03 NA NA
165.000 126.2.COST4DJC165000 0.02 unch unch 0.03 NA 0.03 5 7
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.COST4PJC060000 0.03 -0.01 -25.00% 0.03 NA 0.03 1 287
65.000 126.2.COST4PJC065000 0.04 +0.01 +33.33% 0.03 NA 0.03 28 48
70.000 126.2.COST4PJC070000 0.01 -0.24 -96.00% 0.01 NA 0.01 10 17
75.000 126.2.COST4PJC075000 0.01 unch unch 0.01 NA 0.01 2 142
80.000 126.2.COST4PJC080000 0.03 unch unch 0.03 NA 0.03 35 145
85.000 126.2.COST4PJC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 9 430
90.000 126.2.COST4PJC090000 0.01 unch unch 0.01 NA 0.01 9 228
95.000 126.2.COST4PJC095000 0.01 unch unch 0.01 NA 0.01 5 1,095
99.000 126.2.COST4PJC099000 NA NA NA NA NA 0.01 NA NA
100.000 126.2.COST4PJC100000 0.01 unch unch 0.01 NA 0.01 11 930
101.000 126.2.COST4PJC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.COST4PJC102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.COST4PJC103000 NA NA NA NA NA 0.03 NA NA
104.000 126.2.COST4PJC104000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.COST4PJC105000 0.01 -0.01 -50.00% 0.01 NA 0.01 100 2,556
106.000 126.2.COST4PJC106000 0.05 +0.05 NA 0.03 NA 0.03 10 10
107.000 126.2.COST4PJC107000 NA NA NA NA NA 0.03 NA NA
108.000 126.2.COST4PJC108000 0.06 -0.05 -45.45% 0.03 NA 0.03 85 131
109.000 126.2.COST4PJC109000 0.04 -0.03 -42.86% 0.03 NA 0.03 2 228
110.000 126.2.COST4PJC110000 0.01 unch unch 0.02 NA 0.02 57 3,038
111.000 126.2.COST4PJC111000 0.01 -0.02 -66.67% 0.02 0.010 0.02 32 187
112.000 126.2.COST4PJC112000 0.03 -0.03 -50.00% 0.02 NA 0.02 13 338
113.000 126.2.COST4PJC113000 0.02 -0.27 -93.10% 0.02 NA 0.02 56 143
114.000 126.2.COST4PJC114000 0.56 -0.76 -57.58% 0.19 0.340 0.69 12 21
115.000 126.2.COST4PJC115000 1.52 -0.22 -12.64% 0.05 1.400 1.55 496 1,992
116.000 126.2.COST4PJC116000 NA NA NA NA 1.920 2.98 NA NA
117.000 126.2.COST4PJC117000 4.93 +4.93 NA 0.35 3.250 3.85 19 19
118.000 126.2.COST4PJC118000 NA NA NA NA 3.850 5.1 NA NA
119.000 126.2.COST4PJC119000 NA NA NA NA 4.800 6.05 NA NA
120.000 126.2.COST4PJC120000 6.44 -0.06 -0.92% 0.05 6.300 6.55 15 279
121.000 126.2.COST4PJC121000 NA NA NA NA 6.800 8.15 NA NA
122.000 126.2.COST4PJC122000 NA NA NA NA 7.850 9.1 NA NA
123.000 126.2.COST4PJC123000 NA NA NA NA 8.750 10.05 NA NA
124.000 126.2.COST4PJC124000 NA NA NA NA 9.100 11.85 NA NA
125.000 126.2.COST4PJC125000 11.45 -0.05 -0.43% 0.05 11.300 11.55 16 182
126.000 126.2.COST4PJC126000 NA NA NA NA 11.800 13.85 NA NA
127.000 126.2.COST4PJC127000 NA NA NA NA 12.800 14.85 NA NA
130.000 126.2.COST4PJC130000 16.70 -1.00 -5.65% 0.05 16.300 16.55 61 215
135.000 126.2.COST4PJC135000 20.85 +4.08 +24.33% 1.70 20.000 23.2 6 6
140.000 126.2.COST4PJC140000 22.15 +22.15 NA 1.40 24.950 27.9 1 1
145.000 126.2.COST4PJC145000 NA NA NA NA 30.050 32.85 NA NA
150.000 126.2.COST4PJC150000 33.40 +33.40 NA 1.35 35.050 37.85 1 1
155.000 126.2.COST4PJC155000 32.50 +32.50 NA 1.50 39.900 43 10 10
160.000 126.2.COST4PJC160000 43.15 -4.15 -8.77% 1.70 44.850 48.2 1 3
165.000 126.2.COST4PJC165000 41.50 +41.50 NA 1.70 49.850 53.2 10 10
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 7:17 PM ET