COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
126.01Down-0.42-0.33%Today's Close  |  125.98 -0.03 -0.02% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.COST4IKC060000 NA NA NA NA 63.950 68.1 NA NA
65.000 126.2.COST4IKC065000 NA NA NA NA 59.000 62.85 NA NA
70.000 126.2.COST4IKC070000 NA NA NA NA 53.850 57.65 NA NA
75.000 126.2.COST4IKC075000 NA NA NA NA 48.950 52.9 NA NA
80.000 126.2.COST4IKC080000 NA NA NA NA 44.100 48.15 NA NA
85.000 126.2.COST4IKC085000 NA NA NA NA 38.950 42.95 NA NA
90.000 126.2.COST4IKC090000 NA NA NA NA 33.900 36.15 NA NA
95.000 126.2.COST4IKC095000 NA NA NA NA 29.100 31.4 NA NA
100.000 126.2.COST4IKC100000 18.50 -1.00 -5.13% 1.89 24.250 27.9 3 3
104.000 126.2.COST4IKC104000 NA NA NA NA 19.950 23.95 NA NA
105.000 126.2.COST4IKC105000 13.35 -0.25 -1.84% 0.14 19.150 21.15 25 18
106.000 126.2.COST4IKC106000 NA NA NA NA 17.950 22.1 NA NA
107.000 126.2.COST4IKC107000 NA NA NA NA 18.150 20.05 NA NA
108.000 126.2.COST4IKC108000 NA NA NA NA 17.150 19.05 NA NA
109.000 126.2.COST4IKC109000 NA NA NA NA 16.150 18.05 NA NA
110.000 126.2.COST4IKC110000 16.44 +2.09 +14.56% 0.14 15.200 16.15 10 64
111.000 126.2.COST4IKC111000 NA NA NA NA 14.200 16.05 NA NA
112.000 126.2.COST4IKC112000 NA NA NA NA 13.200 14.4 NA NA
113.000 126.2.COST4IKC113000 NA NA NA NA 12.200 14.05 NA NA
114.000 126.2.COST4IKC114000 NA NA NA NA 11.200 12.4 NA NA
115.000 126.2.COST4IKC115000 10.62 -0.68 -6.02% 0.29 10.750 11.3 1 1,154
116.000 126.2.COST4IKC116000 NA NA NA NA 9.200 11.05 NA NA
117.000 126.2.COST4IKC117000 7.50 +2.42 +47.64% 0.64 8.550 9.65 3 5
118.000 126.2.COST4IKC118000 8.50 +1.35 +18.88% 0.64 7.550 8.65 10 34
119.000 126.2.COST4IKC119000 6.80 +1.20 +21.43% 0.69 6.550 7.7 3 73
120.000 126.2.COST4IKC120000 6.00 -0.75 -11.11% 0.44 5.750 6.45 21 2,267
121.000 126.2.COST4IKC121000 5.40 +1.25 +30.12% 0.09 4.700 5.1 10 411
122.000 126.2.COST4IKC122000 4.05 -0.40 -8.99% 0.34 3.750 4.35 13 1,170
123.000 126.2.COST4IKC123000 3.07 +0.10 +3.37% 0.09 2.800 3.1 12 281
124.000 126.2.COST4IKC124000 2.07 -0.38 -15.51% 0.13 1.850 2.14 30 365
125.000 126.2.COST4IKC125000 1.33 -0.38 -22.22% 0.24 1.090 1.25 21 1,452
126.000 126.2.COST4IKC126000 0.43 -0.42 -49.41% 0.50 0.390 0.51 231 879
127.000 126.2.COST4IKC127000 0.23 -0.12 -34.29% 0.17 0.130 0.17 147 404
128.000 126.2.COST4IKC128000 0.08 -0.08 -50.00% 0.06 0.020 0.06 107 344
129.000 126.2.COST4IKC129000 0.22 -0.02 -8.33% 0.04 NA 0.04 17 36
130.000 126.2.COST4IKC130000 0.01 -0.09 -90.00% 0.03 NA 0.03 85 245
131.000 126.2.COST4IKC131000 0.06 +0.01 +20.00% 0.03 NA 0.03 10 22
132.000 126.2.COST4IKC132000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 1
133.000 126.2.COST4IKC133000 NA NA NA NA NA 0.03 NA NA
134.000 126.2.COST4IKC134000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.COST4IKC135000 0.01 unch unch 0.03 NA 0.03 5 3
136.000 126.2.COST4IKC136000 NA NA NA NA NA 0.03 NA NA
137.000 126.2.COST4IKC137000 NA NA NA NA NA 0.03 NA NA
138.000 126.2.COST4IKC138000 NA NA NA NA NA 0.03 NA NA
139.000 126.2.COST4IKC139000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.COST4IKC140000 NA NA NA NA NA 0.03 NA NA
141.000 126.2.COST4IKC141000 NA NA NA NA NA 0.03 NA NA
142.000 126.2.COST4IKC142000 NA NA NA NA NA 0.03 NA NA
143.000 126.2.COST4IKC143000 NA NA NA NA NA 0.03 NA NA
144.000 126.2.COST4IKC144000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.COST4IKC145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.COST4IKC150000 NA NA NA NA NA 0.03 NA NA
155.000 126.2.COST4IKC155000 0.02 +0.02 NA 0.03 NA 0.03 1 1
160.000 126.2.COST4IKC160000 NA NA NA NA NA 0.03 NA NA
165.000 126.2.COST4IKC165000 NA NA NA NA NA 0.03 NA NA
170.000 126.2.COST4IKC170000 NA NA NA NA NA 0.03 NA NA
175.000 126.2.COST4IKC175000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 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.COST4UKC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.COST4UKC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.COST4UKC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.COST4UKC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.COST4UKC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.COST4UKC085000 0.01 -0.02 -66.67% 0.01 NA 0.01 30 128
90.000 126.2.COST4UKC090000 0.01 unch unch 0.01 NA 0.01 6 641
95.000 126.2.COST4UKC095000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 10
100.000 126.2.COST4UKC100000 0.02 unch unch 0.02 NA 0.02 42 10
104.000 126.2.COST4UKC104000 0.02 +0.02 NA 0.03 NA 0.03 40 20
105.000 126.2.COST4UKC105000 0.01 -0.04 -80.00% 0.03 NA 0.03 1 151
106.000 126.2.COST4UKC106000 NA NA NA NA NA 0.03 NA NA
107.000 126.2.COST4UKC107000 NA NA NA NA NA 0.03 NA NA
108.000 126.2.COST4UKC108000 0.02 +0.02 NA 0.03 NA 0.03 10 10
109.000 126.2.COST4UKC109000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.COST4UKC110000 0.01 unch unch 0.03 NA 0.03 10 985
111.000 126.2.COST4UKC111000 NA NA NA NA NA 0.03 NA NA
112.000 126.2.COST4UKC112000 0.07 -0.03 -30.00% 0.03 NA 0.03 10 35
113.000 126.2.COST4UKC113000 0.05 -0.13 -72.22% 0.03 NA 0.03 16 56
114.000 126.2.COST4UKC114000 0.04 -0.07 -63.64% 0.03 NA 0.03 118 219
115.000 126.2.COST4UKC115000 0.03 unch unch 0.02 NA 0.02 23 2,130
116.000 126.2.COST4UKC116000 0.02 -0.04 -66.67% 0.02 NA 0.02 20 569
117.000 126.2.COST4UKC117000 0.04 unch unch 0.04 NA 0.04 24 114
118.000 126.2.COST4UKC118000 0.02 -0.27 -93.10% 0.04 NA 0.04 1 186
119.000 126.2.COST4UKC119000 0.03 -0.05 -62.50% 0.04 NA 0.04 5 369
120.000 126.2.COST4UKC120000 0.04 unch unch 0.05 NA 0.05 1 1,374
121.000 126.2.COST4UKC121000 0.05 -0.03 -37.50% 0.04 NA 0.04 2 408
122.000 126.2.COST4UKC122000 0.05 -0.05 -50.00% 0.09 NA 0.09 6 710
123.000 126.2.COST4UKC123000 0.05 -0.06 -54.55% 0.06 0.020 0.06 3 533
124.000 126.2.COST4UKC124000 0.05 -0.07 -58.33% 0.1 0.050 0.1 45 476
125.000 126.2.COST4UKC125000 0.30 +0.07 +30.43% 0.2 0.160 0.2 7 615
126.000 126.2.COST4UKC126000 0.51 -0.06 -10.53% 0.58 0.490 0.58 54 177
127.000 126.2.COST4UKC127000 0.90 -0.51 -36.17% 0.30 1.080 1.29 7 166
128.000 126.2.COST4UKC128000 2.79 +0.84 +43.08% 0.45 1.520 2.44 10 68
129.000 126.2.COST4UKC129000 2.90 -0.25 -7.94% 0.46 2.380 3.45 7 51
130.000 126.2.COST4UKC130000 NA NA NA NA 3.300 4.45 NA NA
131.000 126.2.COST4UKC131000 NA NA NA NA 4.000 5.8 NA NA
132.000 126.2.COST4UKC132000 NA NA NA NA 5.000 6.85 NA NA
133.000 126.2.COST4UKC133000 NA NA NA NA 5.950 7.85 NA NA
134.000 126.2.COST4UKC134000 NA NA NA NA 6.950 8.85 NA NA
135.000 126.2.COST4UKC135000 NA NA NA NA 7.950 9.85 NA NA
136.000 126.2.COST4UKC136000 NA NA NA NA 8.950 10.85 NA NA
137.000 126.2.COST4UKC137000 NA NA NA NA 9.950 11.85 NA NA
138.000 126.2.COST4UKC138000 NA NA NA NA 10.950 12.85 NA NA
139.000 126.2.COST4UKC139000 NA NA NA NA 11.950 13.85 NA NA
140.000 126.2.COST4UKC140000 NA NA NA NA 12.950 14.85 NA NA
141.000 126.2.COST4UKC141000 NA NA NA NA 13.950 15.85 NA NA
142.000 126.2.COST4UKC142000 NA NA NA NA 14.950 16.85 NA NA
143.000 126.2.COST4UKC143000 NA NA NA NA 15.950 17.85 NA NA
144.000 126.2.COST4UKC144000 NA NA NA NA 16.950 18.85 NA NA
145.000 126.2.COST4UKC145000 NA NA NA NA 16.950 21.05 NA NA
150.000 126.2.COST4UKC150000 NA NA NA NA 22.150 26.15 NA NA
155.000 126.2.COST4UKC155000 NA NA NA NA 26.950 31.15 NA NA
160.000 126.2.COST4UKC160000 NA NA NA NA 31.950 36.15 NA NA
165.000 126.2.COST4UKC165000 NA NA NA NA 36.950 41.05 NA NA
170.000 126.2.COST4UKC170000 NA NA NA NA 41.950 46.15 NA NA
175.000 126.2.COST4UKC175000 NA NA NA NA 47.100 51 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 7:47 PM ET