COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
117.55Up+0.51+0.44%Today's Close  |  117.55 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.COST4GPC085000 NA NA NA NA 30.550 34.55 NA NA
90.000 126.2.COST4GPC090000 NA NA NA NA 25.750 29.35 NA NA
95.000 126.2.COST4GPC095000 NA NA NA NA 21.900 23.1 NA NA
100.000 126.2.COST4GPC100000 NA NA NA NA 17.000 18.1 NA NA
101.000 126.2.COST4GPC101000 NA NA NA NA 16.000 17.3 NA NA
102.000 126.2.COST4GPC102000 NA NA NA NA 15.000 16.1 NA NA
103.000 126.2.COST4GPC103000 NA NA NA NA 14.000 15.1 NA NA
104.000 126.2.COST4GPC104000 NA NA NA NA 13.000 14.25 NA NA
105.000 126.2.COST4GPC105000 NA NA NA NA 12.000 13.25 NA NA
106.000 126.2.COST4GPC106000 NA NA NA NA 11.000 12.15 NA NA
107.000 126.2.COST4GPC107000 NA NA NA NA 10.050 11.15 NA NA
108.000 126.2.COST4GPC108000 NA NA NA NA 9.050 10.1 NA NA
109.000 126.2.COST4GPC109000 NA NA NA NA 8.050 9.1 NA NA
110.000 126.2.COST4GPC110000 4.95 -2.55 -34.00% 0.55 7.150 8.1 1 4
111.000 126.2.COST4GPC111000 7.10 +1.80 +33.96% 0.55 6.050 7.1 4 4
112.000 126.2.COST4GPC112000 5.70 +0.37 +6.94% 0.55 5.150 6.1 13 1
113.000 126.2.COST4GPC113000 4.45 +1.30 +41.27% 0.60 4.100 5.15 4 4
114.000 126.2.COST4GPC114000 3.80 +0.60 +18.75% 0.60 3.750 4.15 12 47
115.000 126.2.COST4GPC115000 3.04 +0.36 +13.43% 0.60 2.940 3.15 23 131
116.000 126.2.COST4GPC116000 1.64 +0.38 +30.16% 0.62 1.820 2.17 8 240
117.000 126.2.COST4GPC117000 1.05 +0.36 +52.17% 0.56 0.960 1.11 104 323
118.000 126.2.COST4GPC118000 0.47 +0.25 +113.64% 0.45 0.410 0.45 173 2,944
119.000 126.2.COST4GPC119000 0.10 +0.04 +66.67% 0.15 0.120 0.15 44 336
120.000 126.2.COST4GPC120000 0.04 -0.02 -33.33% 0.15 0.010 0.15 60 236
121.000 126.2.COST4GPC121000 0.08 -0.02 -20.00% 0.16 NA 0.16 10 92
122.000 126.2.COST4GPC122000 0.43 -0.08 -15.69% 0.16 NA 0.16 11 59
123.000 126.2.COST4GPC123000 0.34 +0.34 NA 0.15 NA 0.15 21 21
124.000 126.2.COST4GPC124000 NA NA NA NA NA 0.14 NA NA
125.000 126.2.COST4GPC125000 NA NA NA NA NA 0.14 NA NA
126.000 126.2.COST4GPC126000 NA NA NA NA NA 0.13 NA NA
127.000 126.2.COST4GPC127000 NA NA NA NA NA 0.13 NA NA
128.000 126.2.COST4GPC128000 NA NA NA NA NA 0.13 NA NA
129.000 126.2.COST4GPC129000 NA NA NA NA NA 0.13 NA NA
130.000 126.2.COST4GPC130000 0.04 +0.04 NA 0.13 NA 0.13 8 8
131.000 126.2.COST4GPC131000 NA NA NA NA NA 0.13 NA NA
132.000 126.2.COST4GPC132000 NA NA NA NA NA 0.13 NA NA
133.000 126.2.COST4GPC133000 NA NA NA NA NA 0.13 NA NA
135.000 126.2.COST4GPC135000 NA NA NA NA NA 0.13 NA NA
140.000 126.2.COST4GPC140000 NA NA NA NA NA 0.13 NA NA
145.000 126.2.COST4GPC145000 NA NA NA NA NA 0.13 NA NA
150.000 126.2.COST4GPC150000 NA NA NA NA NA 0.13 NA NA
JULY 25, 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.COST4SPC085000 NA NA NA NA NA 0.07 NA NA
90.000 126.2.COST4SPC090000 NA NA NA NA NA 0.07 NA NA
95.000 126.2.COST4SPC095000 NA NA NA NA NA 0.13 NA NA
100.000 126.2.COST4SPC100000 NA NA NA NA NA 0.13 NA NA
101.000 126.2.COST4SPC101000 0.12 +0.06 +100.00% 0.14 NA 0.14 4 11
102.000 126.2.COST4SPC102000 0.01 +0.01 NA 0.01 NA 0.01 112 112
103.000 126.2.COST4SPC103000 0.07 +0.07 NA 0.14 NA 0.14 20 20
104.000 126.2.COST4SPC104000 NA NA NA NA NA 0.14 NA NA
105.000 126.2.COST4SPC105000 0.04 +0.01 +33.33% 0.14 NA 0.14 15 27
106.000 126.2.COST4SPC106000 0.02 +0.02 NA 0.14 NA 0.14 10 10
107.000 126.2.COST4SPC107000 NA NA NA NA NA 0.14 NA 10
108.000 126.2.COST4SPC108000 0.04 -0.02 -33.33% 0.14 NA 0.14 10 14
109.000 126.2.COST4SPC109000 0.05 -0.04 -44.44% 0.15 NA 0.15 7 22
110.000 126.2.COST4SPC110000 0.05 -0.01 -16.67% 0.15 NA 0.15 13 70
111.000 126.2.COST4SPC111000 0.04 -0.26 -86.67% 0.16 NA 0.16 3 10
112.000 126.2.COST4SPC112000 0.05 -0.01 -16.67% 0.11 NA 0.11 20 130
113.000 126.2.COST4SPC113000 0.10 +0.05 +100.00% 0.17 NA 0.17 3 95
114.000 126.2.COST4SPC114000 0.06 unch unch 0.09 0.010 0.09 5 255
115.000 126.2.COST4SPC115000 0.08 -0.04 -33.33% 0.13 0.030 0.13 2 252
116.000 126.2.COST4SPC116000 0.11 -0.12 -52.17% 0.14 0.070 0.14 23 507
117.000 126.2.COST4SPC117000 0.24 -0.34 -58.62% 0.28 0.220 0.28 47 850
118.000 126.2.COST4SPC118000 0.65 -0.60 -48.00% 0.24 0.640 0.69 4 276
119.000 126.2.COST4SPC119000 1.99 +0.58 +41.13% 0.04 1.190 1.49 3 47
120.000 126.2.COST4SPC120000 2.41 -0.64 -20.98% 0.03 1.960 2.48 1 10
121.000 126.2.COST4SPC121000 5.70 +5.70 NA 0.55 2.930 4 1 1
122.000 126.2.COST4SPC122000 NA NA NA NA 3.900 4.85 NA NA
123.000 126.2.COST4SPC123000 NA NA NA NA 4.900 6 NA NA
124.000 126.2.COST4SPC124000 6.25 +6.25 NA 0.60 5.900 7.05 16 16
125.000 126.2.COST4SPC125000 7.00 +7.00 NA 0.45 6.850 7.9 16 1
126.000 126.2.COST4SPC126000 NA NA NA NA 7.900 8.95 NA NA
127.000 126.2.COST4SPC127000 NA NA NA NA 8.750 9.95 NA NA
128.000 126.2.COST4SPC128000 NA NA NA NA 9.700 11.3 NA NA
129.000 126.2.COST4SPC129000 NA NA NA NA 10.700 12.3 NA NA
130.000 126.2.COST4SPC130000 NA NA NA NA 11.700 13.3 NA NA
131.000 126.2.COST4SPC131000 NA NA NA NA 12.700 14.3 NA NA
132.000 126.2.COST4SPC132000 NA NA NA NA 13.700 15.3 NA NA
133.000 126.2.COST4SPC133000 NA NA NA NA 14.700 16.3 NA NA
135.000 126.2.COST4SPC135000 NA NA NA NA 16.650 18.25 NA NA
140.000 126.2.COST4SPC140000 NA NA NA NA 21.150 24.25 NA NA
145.000 126.2.COST4SPC145000 NA NA NA NA 25.900 29.2 NA NA
150.000 126.2.COST4SPC150000 NA NA NA NA 30.900 34.2 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 5:49 PM ET