COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.91 Up +0.30 +0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.COST4HMC085000 NA NA NA NA 35.800 36.55 NA NA
90.000 126.2.COST4HMC090000 NA NA NA NA 30.750 31.55 NA NA
95.000 126.2.COST4HMC095000 NA NA NA NA 25.750 26.55 NA NA
100.000 126.2.COST4HMC100000 NA NA NA NA 20.750 21.55 NA NA
101.000 126.2.COST4HMC101000 NA NA NA NA 19.750 20.55 NA NA
102.000 126.2.COST4HMC102000 NA NA NA NA 18.750 19.55 NA NA
103.000 126.2.COST4HMC103000 NA NA NA NA 17.750 18.3 NA NA
104.000 126.2.COST4HMC104000 NA NA NA NA 16.900 17.3 NA NA
105.000 126.2.COST4HMC105000 NA NA NA NA 15.750 16.3 NA NA
106.000 126.2.COST4HMC106000 NA NA NA NA 14.750 15.3 NA NA
107.000 126.2.COST4HMC107000 NA NA NA NA 13.750 14.3 NA NA
108.000 126.2.COST4HMC108000 NA NA NA NA 12.750 13.3 NA NA
109.000 126.2.COST4HMC109000 NA NA NA NA 11.850 12.3 NA NA
110.000 126.2.COST4HMC110000 8.80 +0.30 +3.53% 0.39 10.900 11.3 2 95
111.000 126.2.COST4HMC111000 NA NA NA NA 9.900 10.3 NA NA
112.000 126.2.COST4HMC112000 7.23 -0.27 -3.60% 0.39 8.600 9.3 2 20
113.000 126.2.COST4HMC113000 6.60 +1.90 +40.43% 0.39 7.600 8.3 10 11
114.000 126.2.COST4HMC114000 3.90 -0.55 -12.36% 0.39 6.600 7.3 3 40
115.000 126.2.COST4HMC115000 5.45 +1.35 +32.93% 0.39 5.600 6.3 4 50
116.000 126.2.COST4HMC116000 5.06 +1.86 +58.13% 0.39 4.650 5.3 1 192
117.000 126.2.COST4HMC117000 3.50 +0.15 +4.48% 0.39 3.650 4.3 2 120
118.000 126.2.COST4HMC118000 3.15 +0.55 +21.15% 0.39 2.890 3.3 14 5,715
119.000 126.2.COST4HMC119000 2.23 +0.54 +31.95% 0.32 1.940 2.23 603 400
120.000 126.2.COST4HMC120000 1.20 +0.36 +42.86% 0.20 1.030 1.11 605 1,003
121.000 126.2.COST4HMC121000 0.30 -0.03 -9.09% 0.42 0.380 0.42 778 528
122.000 126.2.COST4HMC122000 0.14 +0.04 +40.00% 0.15 0.080 0.15 53 174
123.000 126.2.COST4HMC123000 0.02 -0.03 -60.00% 0.03 NA 0.03 10 29
124.000 126.2.COST4HMC124000 0.12 +0.12 NA 0.09 NA 0.09 2 2
125.000 126.2.COST4HMC125000 0.01 -0.05 -83.33% 0.07 NA 0.07 3 4
126.000 126.2.COST4HMC126000 0.04 +0.04 NA 0.14 NA 0.14 3 3
127.000 126.2.COST4HMC127000 NA NA NA NA NA 0.13 NA NA
128.000 126.2.COST4HMC128000 NA NA NA NA NA 0.13 NA NA
129.000 126.2.COST4HMC129000 NA NA NA NA NA 0.13 NA NA
130.000 126.2.COST4HMC130000 0.05 +0.05 NA 0.13 NA 0.13 1 1
131.000 126.2.COST4HMC131000 NA NA NA NA NA 0.13 NA NA
132.000 126.2.COST4HMC132000 0.04 +0.04 NA 0.13 NA 0.13 1 1
133.000 126.2.COST4HMC133000 NA NA NA NA NA 0.13 NA NA
134.000 126.2.COST4HMC134000 NA NA NA NA NA 0.13 NA NA
135.000 126.2.COST4HMC135000 NA NA NA NA NA 0.13 NA NA
140.000 126.2.COST4HMC140000 NA NA NA NA NA 0.13 NA NA
145.000 126.2.COST4HMC145000 NA NA NA NA NA 0.13 NA NA
150.000 126.2.COST4HMC150000 NA NA NA NA NA 0.13 NA NA
AUGUST 22, 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.COST4TMC085000 NA NA NA NA NA 0.13 NA NA
90.000 126.2.COST4TMC090000 NA NA NA NA NA 0.09 NA NA
95.000 126.2.COST4TMC095000 NA NA NA NA NA 0.13 NA NA
100.000 126.2.COST4TMC100000 NA NA NA NA NA 0.13 NA NA
101.000 126.2.COST4TMC101000 0.04 +0.04 NA 0.13 NA 0.13 10 10
102.000 126.2.COST4TMC102000 0.06 +0.06 NA 0.13 NA 0.13 4 4
103.000 126.2.COST4TMC103000 NA NA NA NA NA 0.13 NA NA
104.000 126.2.COST4TMC104000 NA NA NA NA NA 0.13 NA NA
105.000 126.2.COST4TMC105000 0.05 +0.05 NA 0.13 NA 0.13 20 20
106.000 126.2.COST4TMC106000 NA NA NA NA NA 0.13 NA NA
107.000 126.2.COST4TMC107000 0.12 +0.12 NA 0.13 NA 0.13 1 1
108.000 126.2.COST4TMC108000 0.04 -0.15 -78.95% 0.13 NA 0.13 8 18
109.000 126.2.COST4TMC109000 0.18 -0.09 -33.33% 0.13 NA 0.13 7 7
110.000 126.2.COST4TMC110000 0.03 -0.08 -72.73% 0.14 NA 0.14 10 70
111.000 126.2.COST4TMC111000 0.04 -0.03 -42.86% 0.13 NA 0.13 5 29
112.000 126.2.COST4TMC112000 0.05 -0.03 -37.50% 0.13 NA 0.13 16 29
113.000 126.2.COST4TMC113000 0.05 -0.07 -58.33% 0.02 NA 0.02 3 29
114.000 126.2.COST4TMC114000 0.05 -0.08 -61.54% 0.02 NA 0.02 10 42
115.000 126.2.COST4TMC115000 0.06 -0.02 -25.00% 0.1 NA 0.1 10 107
116.000 126.2.COST4TMC116000 0.02 -0.03 -60.00% 0.03 NA 0.03 4 154
117.000 126.2.COST4TMC117000 0.04 -0.03 -42.86% 0.09 NA 0.09 37 322
118.000 126.2.COST4TMC118000 0.05 unch unch 0.06 0.010 0.06 55 292
119.000 126.2.COST4TMC119000 0.07 -0.05 -41.67% 0.1 0.050 0.1 11 319
120.000 126.2.COST4TMC120000 0.16 -0.19 -54.29% 0.14 0.110 0.14 261 366
121.000 126.2.COST4TMC121000 0.35 -0.36 -50.70% 0.37 0.400 0.46 20 42
122.000 126.2.COST4TMC122000 1.05 -0.52 -33.12% 0.12 0.850 1.21 49 117
123.000 126.2.COST4TMC123000 2.46 +2.46 NA 0.32 1.730 2.41 39 NA
124.000 126.2.COST4TMC124000 3.45 +3.45 NA 0.31 2.710 3.4 39 NA
125.000 126.2.COST4TMC125000 5.20 +5.20 NA 0.01 3.700 4.1 10 10
126.000 126.2.COST4TMC126000 NA NA NA NA 4.700 5.05 NA NA
127.000 126.2.COST4TMC127000 NA NA NA NA 5.700 6.1 NA NA
128.000 126.2.COST4TMC128000 NA NA NA NA 6.700 7.15 NA NA
129.000 126.2.COST4TMC129000 NA NA NA NA 7.700 8.1 NA NA
130.000 126.2.COST4TMC130000 NA NA NA NA 8.800 9.25 NA NA
131.000 126.2.COST4TMC131000 NA NA NA NA 9.700 10.1 NA NA
132.000 126.2.COST4TMC132000 NA NA NA NA 10.700 11.25 NA NA
133.000 126.2.COST4TMC133000 NA NA NA NA 11.700 12.35 NA NA
134.000 126.2.COST4TMC134000 NA NA NA NA 12.700 13.35 NA NA
135.000 126.2.COST4TMC135000 NA NA NA NA 13.700 14.25 NA NA
140.000 126.2.COST4TMC140000 NA NA NA NA 17.200 19.35 NA NA
145.000 126.2.COST4TMC145000 NA NA NA NA 23.450 24.25 NA NA
150.000 126.2.COST4TMC150000 NA NA NA NA 28.450 29.25 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 8:13 AM ET