COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.97 Down -0.27 -0.22%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.COST4HTC085000 NA NA NA NA 34.950 37.1 NA NA
90.000 126.2.COST4HTC090000 NA NA NA NA 29.100 32.7 NA NA
95.000 126.2.COST4HTC095000 NA NA NA NA 24.300 27.7 NA NA
100.000 126.2.COST4HTC100000 NA NA NA NA 19.350 22.75 NA NA
102.000 126.2.COST4HTC102000 NA NA NA NA 17.300 20.65 NA NA
103.000 126.2.COST4HTC103000 NA NA NA NA 16.700 19.3 NA NA
104.000 126.2.COST4HTC104000 NA NA NA NA 15.700 18.2 NA NA
105.000 126.2.COST4HTC105000 NA NA NA NA 14.700 17.2 NA NA
106.000 126.2.COST4HTC106000 NA NA NA NA 13.700 16.2 NA NA
107.000 126.2.COST4HTC107000 NA NA NA NA 12.700 15.2 NA NA
108.000 126.2.COST4HTC108000 NA NA NA NA 12.300 13.2 NA NA
109.000 126.2.COST4HTC109000 NA NA NA NA 10.700 13.2 NA NA
110.000 126.2.COST4HTC110000 NA NA NA NA 9.700 12.2 NA NA
111.000 126.2.COST4HTC111000 NA NA NA NA 8.700 11.2 NA NA
112.000 126.2.COST4HTC112000 NA NA NA NA 8.300 9.35 NA NA
113.000 126.2.COST4HTC113000 6.50 +6.50 NA 0.43 7.550 8.4 3 3
114.000 126.2.COST4HTC114000 7.65 +1.83 +31.44% 0.43 6.600 7.4 1 44
115.000 126.2.COST4HTC115000 6.19 -0.09 -1.43% 0.48 5.600 6.45 4 66
116.000 126.2.COST4HTC116000 3.65 +0.05 +1.39% 0.38 4.650 5.35 5 138
117.000 126.2.COST4HTC117000 4.80 +0.20 +4.35% 0.38 3.850 4.35 4 247
118.000 126.2.COST4HTC118000 2.97 -0.18 -5.71% 0.23 2.650 3.2 6 294
119.000 126.2.COST4HTC119000 2.15 -0.03 -1.38% 0.38 1.700 2.35 38 266
120.000 126.2.COST4HTC120000 1.11 +0.01 +0.91% 0.12 0.900 1.09 67 713
121.000 126.2.COST4HTC121000 0.25 -0.20 -44.44% 0.27 0.210 0.27 271 571
122.000 126.2.COST4HTC122000 0.05 -0.09 -64.29% 0.07 0.050 0.07 25 2,111
123.000 126.2.COST4HTC123000 0.06 +0.03 +100.00% 0.09 NA 0.09 10 266
124.000 126.2.COST4HTC124000 0.10 unch unch 0.06 NA 0.06 6 26
125.000 126.2.COST4HTC125000 0.04 +0.01 +33.33% 0.13 NA 0.13 20 20
126.000 126.2.COST4HTC126000 0.01 +0.01 NA 0.13 NA 0.13 1 1
127.000 126.2.COST4HTC127000 0.03 +0.01 +50.00% 0.13 NA 0.13 3 19
128.000 126.2.COST4HTC128000 0.12 +0.12 NA 0.13 NA 0.13 1 1
129.000 126.2.COST4HTC129000 0.08 +0.08 NA 0.13 NA 0.13 1 1
130.000 126.2.COST4HTC130000 0.08 +0.08 NA 0.13 NA 0.13 1 1
131.000 126.2.COST4HTC131000 NA NA NA NA NA 0.13 NA NA
132.000 126.2.COST4HTC132000 0.05 +0.05 NA 0.13 NA 0.13 1 1
133.000 126.2.COST4HTC133000 0.04 +0.04 NA 0.13 NA 0.13 8 8
134.000 126.2.COST4HTC134000 NA NA NA NA NA 0.13 NA NA
135.000 126.2.COST4HTC135000 NA NA NA NA NA 0.13 NA NA
136.000 126.2.COST4HTC136000 NA NA NA NA NA 0.13 NA NA
137.000 126.2.COST4HTC137000 NA NA NA NA NA 0.13 NA NA
138.000 126.2.COST4HTC138000 NA NA NA NA NA 0.13 NA NA
139.000 126.2.COST4HTC139000 NA NA NA NA NA 0.13 NA NA
140.000 126.2.COST4HTC140000 NA NA NA NA NA 0.13 NA NA
145.000 126.2.COST4HTC145000 NA NA NA NA NA 0.13 NA NA
150.000 126.2.COST4HTC150000 NA NA NA NA NA 0.13 NA NA
155.000 126.2.COST4HTC155000 NA NA NA NA NA 0.13 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.COST4TTC085000 NA NA NA NA NA 0.13 NA NA
90.000 126.2.COST4TTC090000 NA NA NA NA NA 0.13 NA NA
95.000 126.2.COST4TTC095000 NA NA NA NA NA 0.12 NA NA
100.000 126.2.COST4TTC100000 NA NA NA NA NA 0.13 NA NA
102.000 126.2.COST4TTC102000 NA NA NA NA NA 0.13 NA NA
103.000 126.2.COST4TTC103000 NA NA NA NA NA 0.13 NA NA
104.000 126.2.COST4TTC104000 NA NA NA NA NA 0.13 NA NA
105.000 126.2.COST4TTC105000 NA NA NA NA NA 0.13 NA NA
106.000 126.2.COST4TTC106000 0.11 +0.11 NA 0.13 NA 0.13 10 10
107.000 126.2.COST4TTC107000 NA NA NA NA NA 0.13 NA NA
108.000 126.2.COST4TTC108000 NA NA NA NA NA 0.13 NA NA
109.000 126.2.COST4TTC109000 0.05 +0.05 NA 0.05 NA 0.05 10 10
110.000 126.2.COST4TTC110000 0.05 -0.12 -70.59% 0.07 NA 0.07 1 31
111.000 126.2.COST4TTC111000 0.09 +0.09 NA 0.13 NA 0.13 50 75
112.000 126.2.COST4TTC112000 0.05 -0.03 -37.50% 0.13 NA 0.13 10 236
113.000 126.2.COST4TTC113000 0.19 -0.03 -13.64% 0.13 NA 0.13 1 203
114.000 126.2.COST4TTC114000 0.04 unch unch 0.13 NA 0.13 10 233
115.000 126.2.COST4TTC115000 0.03 -0.02 -40.00% 0.02 NA 0.02 124 721
116.000 126.2.COST4TTC116000 0.07 -0.01 -12.50% 0.05 NA 0.05 10 607
117.000 126.2.COST4TTC117000 0.05 unch unch 0.02 NA 0.02 4 1,710
118.000 126.2.COST4TTC118000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 194
119.000 126.2.COST4TTC119000 0.04 -0.02 -33.33% 0.03 NA 0.03 110 291
120.000 126.2.COST4TTC120000 0.05 -0.03 -37.50% 0.08 0.020 0.08 87 222
121.000 126.2.COST4TTC121000 0.28 -0.07 -20.00% 0.31 0.240 0.34 187 261
122.000 126.2.COST4TTC122000 1.07 +0.07 +7.00% 0.15 0.970 1.18 11 129
123.000 126.2.COST4TTC123000 2.00 +0.26 +14.94% 0.25 1.730 2.28 20 2
124.000 126.2.COST4TTC124000 3.20 +0.80 +33.33% 0.17 2.700 3.2 5 15
125.000 126.2.COST4TTC125000 NA NA NA NA 3.650 4.4 NA NA
126.000 126.2.COST4TTC126000 NA NA NA NA 4.650 5.4 NA NA
127.000 126.2.COST4TTC127000 NA NA NA NA 5.600 6.4 NA NA
128.000 126.2.COST4TTC128000 NA NA NA NA 6.600 7.4 NA NA
129.000 126.2.COST4TTC129000 NA NA NA NA 7.600 8.4 NA NA
130.000 126.2.COST4TTC130000 NA NA NA NA 8.600 9.4 NA NA
131.000 126.2.COST4TTC131000 NA NA NA NA 8.800 11.3 NA NA
132.000 126.2.COST4TTC132000 NA NA NA NA 9.800 12.3 NA NA
133.000 126.2.COST4TTC133000 NA NA NA NA 10.800 13.3 NA NA
134.000 126.2.COST4TTC134000 NA NA NA NA 11.800 14.3 NA NA
135.000 126.2.COST4TTC135000 NA NA NA NA 12.800 15.3 NA NA
136.000 126.2.COST4TTC136000 NA NA NA NA 13.800 16.3 NA NA
137.000 126.2.COST4TTC137000 NA NA NA NA 14.800 17.3 NA NA
138.000 126.2.COST4TTC138000 NA NA NA NA 15.800 18.3 NA NA
139.000 126.2.COST4TTC139000 NA NA NA NA 16.800 19.25 NA NA
140.000 126.2.COST4TTC140000 NA NA NA NA 17.400 20.65 NA NA
145.000 126.2.COST4TTC145000 NA NA NA NA 22.250 25.7 NA NA
150.000 126.2.COST4TTC150000 NA NA NA NA 27.250 30.7 NA NA
155.000 126.2.COST4TTC155000 NA NA NA NA 33.150 34.6 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 9:27 PM ET