COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
115.03 Up +0.24 +0.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.COST4DPC080000 NA NA NA NA 32.900 36.8 NA NA
85.000 126.2.COST4DPC085000 NA NA NA NA 27.900 31.8 NA NA
90.000 126.2.COST4DPC090000 NA NA NA NA 22.800 26.8 NA NA
95.000 126.2.COST4DPC095000 NA NA NA NA 17.800 21.9 NA NA
99.000 126.2.COST4DPC099000 NA NA NA NA 13.800 17.75 NA NA
100.000 126.2.COST4DPC100000 NA NA NA NA 12.800 16.7 NA NA
101.000 126.2.COST4DPC101000 NA NA NA NA 11.800 15.6 NA NA
102.000 126.2.COST4DPC102000 NA NA NA NA 10.800 14.55 NA NA
103.000 126.2.COST4DPC103000 NA NA NA NA 10.450 13.65 NA NA
104.000 126.2.COST4DPC104000 NA NA NA NA 9.900 11.7 NA NA
105.000 126.2.COST4DPC105000 9.10 +0.16 +1.79% 0.42 9.050 10.45 2 10
106.000 126.2.COST4DPC106000 7.63 +1.16 +17.93% 0.37 8.100 9.4 1 31
107.000 126.2.COST4DPC107000 7.57 +3.42 +82.41% 0.37 7.050 8.4 1 1
108.000 126.2.COST4DPC108000 NA NA NA NA 6.050 7.4 NA NA
109.000 126.2.COST4DPC109000 5.40 +0.86 +18.94% 0.42 5.050 6.45 15 17
110.000 126.2.COST4DPC110000 4.92 +0.52 +11.82% 0.12 4.800 5.15 7 99
111.000 126.2.COST4DPC111000 3.68 +0.13 +3.66% 0.12 3.750 4.15 3 85
112.000 126.2.COST4DPC112000 2.62 -0.27 -9.34% 0.12 2.770 3.15 3 366
113.000 126.2.COST4DPC113000 1.91 +0.29 +17.90% 0.16 1.880 2.19 11 432
114.000 126.2.COST4DPC114000 1.30 +0.34 +35.42% 0.14 0.990 1.17 11 570
115.000 126.2.COST4DPC115000 0.29 -0.11 -27.50% 0.32 0.330 0.35 49 789
116.000 126.2.COST4DPC116000 0.08 unch unch 0.05 0.010 0.05 5 536
117.000 126.2.COST4DPC117000 0.02 -0.05 -71.43% 0.13 0.020 0.13 13 100
118.000 126.2.COST4DPC118000 0.03 +0.01 +50.00% 0.12 NA 0.12 10 90
119.000 126.2.COST4DPC119000 0.02 -0.03 -60.00% 0.12 NA 0.12 30 180
120.000 126.2.COST4DPC120000 0.02 unch unch 0.12 NA 0.12 2 105
121.000 126.2.COST4DPC121000 0.02 -0.48 -96.00% 0.12 NA 0.12 5 5
122.000 126.2.COST4DPC122000 NA NA NA NA NA 0.12 NA NA
123.000 126.2.COST4DPC123000 0.15 -0.10 -40.00% 0.12 NA 0.12 6 6
124.000 126.2.COST4DPC124000 NA NA NA NA NA 0.12 NA NA
125.000 126.2.COST4DPC125000 0.01 -0.01 -50.00% 0.12 NA 0.12 2 2
126.000 126.2.COST4DPC126000 NA NA NA NA NA 0.12 NA NA
127.000 126.2.COST4DPC127000 NA NA NA NA NA 0.12 NA NA
128.000 126.2.COST4DPC128000 NA NA NA NA NA 0.12 NA NA
130.000 126.2.COST4DPC130000 NA NA NA NA NA 0.12 NA NA
135.000 126.2.COST4DPC135000 NA NA NA NA NA 0.12 NA NA
140.000 126.2.COST4DPC140000 NA NA NA NA NA 0.12 NA NA
145.000 126.2.COST4DPC145000 NA NA NA NA NA 0.12 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.COST4PPC080000 NA NA NA NA NA 0.12 NA NA
85.000 126.2.COST4PPC085000 NA NA NA NA NA 0.12 NA NA
90.000 126.2.COST4PPC090000 0.05 +0.05 NA 0.12 NA 0.12 4 4
95.000 126.2.COST4PPC095000 0.04 +0.04 NA 0.12 NA 0.12 7 7
99.000 126.2.COST4PPC099000 NA NA NA NA NA 0.12 NA NA
100.000 126.2.COST4PPC100000 0.06 unch unch 0.01 NA 0.01 5 6
101.000 126.2.COST4PPC101000 NA NA NA NA NA 0.12 NA NA
102.000 126.2.COST4PPC102000 0.33 +0.33 NA 0.12 NA 0.12 25 15
103.000 126.2.COST4PPC103000 NA NA NA NA NA 0.12 NA NA
104.000 126.2.COST4PPC104000 0.27 -0.14 -34.15% 0.12 NA 0.12 1 42
105.000 126.2.COST4PPC105000 0.06 -0.09 -60.00% 0.02 NA 0.02 10 65
106.000 126.2.COST4PPC106000 0.06 -0.14 -70.00% 0.12 NA 0.12 40 59
107.000 126.2.COST4PPC107000 0.06 -0.14 -70.00% 0.12 NA 0.12 13 136
108.000 126.2.COST4PPC108000 0.08 -0.11 -57.89% 0.12 NA 0.12 20 223
109.000 126.2.COST4PPC109000 0.01 -0.03 -75.00% 0.13 NA 0.13 5 170
110.000 126.2.COST4PPC110000 0.06 -0.09 -60.00% 0.08 0.010 0.08 20 396
111.000 126.2.COST4PPC111000 0.07 unch unch 0.1 0.030 0.1 2 436
112.000 126.2.COST4PPC112000 0.01 -0.07 -87.50% 0.08 0.030 0.08 12 480
113.000 126.2.COST4PPC113000 0.08 -0.22 -73.33% 0.09 0.030 0.09 93 398
114.000 126.2.COST4PPC114000 0.10 -0.09 -47.37% 0.09 0.050 0.09 21 129
115.000 126.2.COST4PPC115000 0.37 -0.48 -56.47% 0.31 0.260 0.31 7 78
116.000 126.2.COST4PPC116000 2.07 -0.57 -21.59% 0.53 0.830 1.5 10 54
117.000 126.2.COST4PPC117000 NA NA NA NA 1.630 2.29 NA NA
118.000 126.2.COST4PPC118000 NA NA NA NA 2.620 3.55 NA NA
119.000 126.2.COST4PPC119000 NA NA NA NA 3.600 4.55 NA NA
120.000 126.2.COST4PPC120000 6.35 +6.35 NA 0.38 4.550 5.35 33 33
121.000 126.2.COST4PPC121000 NA NA NA NA 5.450 6.4 NA NA
122.000 126.2.COST4PPC122000 NA NA NA NA 6.500 8 NA NA
123.000 126.2.COST4PPC123000 NA NA NA NA 7.550 8.4 NA NA
124.000 126.2.COST4PPC124000 NA NA NA NA 7.400 10.65 NA NA
125.000 126.2.COST4PPC125000 NA NA NA NA 8.300 11.65 NA NA
126.000 126.2.COST4PPC126000 NA NA NA NA 9.250 11.35 NA NA
127.000 126.2.COST4PPC127000 NA NA NA NA 10.200 14.15 NA NA
128.000 126.2.COST4PPC128000 NA NA NA NA 11.250 14.7 NA NA
130.000 126.2.COST4PPC130000 NA NA NA NA 13.200 17.2 NA NA
135.000 126.2.COST4PPC135000 NA NA NA NA 18.250 22.25 NA NA
140.000 126.2.COST4PPC140000 NA NA NA NA 23.250 26.55 NA NA
145.000 126.2.COST4PPC145000 NA NA NA NA 28.200 32.15 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 11:25 PM ET