COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
121.08 Up +0.11 +0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.COST4I5C085000 NA NA NA NA 35.350 36.25 NA NA
90.000 126.2.COST4I5C090000 NA NA NA NA 29.050 32.7 NA NA
95.000 126.2.COST4I5C095000 NA NA NA NA 24.100 27.7 NA NA
100.000 126.2.COST4I5C100000 NA NA NA NA 19.200 22.5 NA NA
102.000 126.2.COST4I5C102000 NA NA NA NA 17.100 20.85 NA NA
103.000 126.2.COST4I5C103000 NA NA NA NA 17.050 18.95 NA NA
104.000 126.2.COST4I5C104000 NA NA NA NA 16.050 17.9 NA NA
105.000 126.2.COST4I5C105000 NA NA NA NA 15.050 16.95 NA NA
106.000 126.2.COST4I5C106000 NA NA NA NA 14.050 15.95 NA NA
107.000 126.2.COST4I5C107000 11.15 +11.15 NA 0.87 13.050 14.95 60 12
108.000 126.2.COST4I5C108000 9.10 +9.10 NA 0.87 12.050 13.95 1 1
109.000 126.2.COST4I5C109000 NA NA NA NA 11.050 12.95 NA NA
110.000 126.2.COST4I5C110000 NA NA NA NA 10.100 11.95 NA NA
111.000 126.2.COST4I5C111000 6.85 +6.85 NA 0.87 9.100 10.95 9 9
112.000 126.2.COST4I5C112000 NA NA NA NA 8.500 9.75 NA NA
113.000 126.2.COST4I5C113000 5.95 +5.95 NA 0.62 7.550 8.7 10 10
114.000 126.2.COST4I5C114000 7.20 -0.15 -2.04% 0.62 6.550 7.7 32 63
115.000 126.2.COST4I5C115000 6.25 +1.35 +27.55% 0.42 5.600 6.5 4 14
116.000 126.2.COST4I5C116000 5.89 +1.44 +32.36% 0.57 4.600 5.65 5 97
117.000 126.2.COST4I5C117000 4.15 -0.36 -7.98% 0.67 3.650 4.75 3 60
118.000 126.2.COST4I5C118000 3.22 -0.23 -6.67% 0.27 2.910 3.35 1 118
119.000 126.2.COST4I5C119000 2.05 -0.13 -5.96% 0.34 2.300 2.42 50 3,306
120.000 126.2.COST4I5C120000 1.46 -0.12 -7.59% 0.56 1.380 1.64 158 334
121.000 126.2.COST4I5C121000 0.96 -0.04 -4.00% 0.92 0.910 1 146 587
122.000 126.2.COST4I5C122000 0.48 -0.07 -12.73% 0.53 0.460 0.53 48 715
123.000 126.2.COST4I5C123000 0.23 -0.03 -11.54% 0.26 0.200 0.26 58 281
124.000 126.2.COST4I5C124000 0.12 unch unch 0.12 0.090 0.12 10 178
125.000 126.2.COST4I5C125000 0.05 -0.14 -73.68% 0.06 0.030 0.06 24 31
126.000 126.2.COST4I5C126000 0.05 -0.01 -16.67% 0.05 NA 0.05 21 30
127.000 126.2.COST4I5C127000 NA NA NA NA NA 0.05 NA NA
128.000 126.2.COST4I5C128000 NA NA NA NA NA 0.04 NA NA
129.000 126.2.COST4I5C129000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.COST4I5C130000 NA NA NA NA NA 0.03 NA NA
131.000 126.2.COST4I5C131000 NA NA NA NA NA 0.03 NA NA
132.000 126.2.COST4I5C132000 NA NA NA NA NA 0.03 NA NA
133.000 126.2.COST4I5C133000 NA NA NA NA NA 0.03 NA NA
134.000 126.2.COST4I5C134000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.COST4I5C135000 NA NA NA NA NA 0.03 NA NA
136.000 126.2.COST4I5C136000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.COST4I5C140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.COST4I5C145000 NA NA NA NA NA 0.03 NA NA
150.000 126.2.COST4I5C150000 NA NA NA NA NA 0.03 NA NA
155.000 126.2.COST4I5C155000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 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.COST4U5C085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.COST4U5C090000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.COST4U5C095000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.COST4U5C100000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.COST4U5C102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.COST4U5C103000 NA NA NA NA NA 0.03 NA NA
104.000 126.2.COST4U5C104000 0.12 +0.12 NA 0.03 NA 0.03 7 7
105.000 126.2.COST4U5C105000 0.01 -0.02 -66.67% 0.03 NA 0.03 2 8
106.000 126.2.COST4U5C106000 0.03 +0.03 NA 0.03 NA 0.03 16 8
107.000 126.2.COST4U5C107000 NA NA NA NA NA 0.03 NA NA
108.000 126.2.COST4U5C108000 0.20 +0.20 NA 0.03 NA 0.03 1 1
109.000 126.2.COST4U5C109000 0.05 +0.05 NA 0.04 NA 0.04 16 8
110.000 126.2.COST4U5C110000 0.05 -0.03 -37.50% 0.05 NA 0.05 2 5
111.000 126.2.COST4U5C111000 NA NA NA NA NA 0.05 NA NA
112.000 126.2.COST4U5C112000 0.24 -0.08 -25.00% 0.06 0.010 0.06 110 211
113.000 126.2.COST4U5C113000 0.05 -0.03 -37.50% 0.04 0.010 0.04 4 112
114.000 126.2.COST4U5C114000 0.40 -0.10 -20.00% 0.11 0.010 0.11 20 38
115.000 126.2.COST4U5C115000 0.10 unch unch 0.06 0.030 0.06 20 87
116.000 126.2.COST4U5C116000 0.07 -0.02 -22.22% 0.15 0.030 0.15 10 118
117.000 126.2.COST4U5C117000 0.12 -0.06 -33.33% 0.17 0.080 0.17 9 58
118.000 126.2.COST4U5C118000 0.19 -0.03 -13.64% 0.22 0.140 0.22 2 62
119.000 126.2.COST4U5C119000 0.34 -0.03 -8.11% 0.31 0.280 0.31 141 361
120.000 126.2.COST4U5C120000 0.52 -0.10 -16.13% 0.55 0.500 0.55 184 2,058
121.000 126.2.COST4U5C121000 0.90 -0.15 -14.29% 0.93 0.860 0.93 56 847
122.000 126.2.COST4U5C122000 1.60 +0.07 +4.58% 0.60 1.360 1.52 5 69
123.000 126.2.COST4U5C123000 4.70 +4.70 NA 0.55 2.090 2.47 31 31
124.000 126.2.COST4U5C124000 NA NA NA NA 2.550 3.6 NA NA
125.000 126.2.COST4U5C125000 4.00 +4.00 NA 0.58 3.400 4.5 5 5
126.000 126.2.COST4U5C126000 NA NA NA NA 4.450 5.5 NA NA
127.000 126.2.COST4U5C127000 NA NA NA NA 5.350 6.45 NA NA
128.000 126.2.COST4U5C128000 NA NA NA NA 6.350 7.5 NA NA
129.000 126.2.COST4U5C129000 NA NA NA NA 7.250 8.5 NA NA
130.000 126.2.COST4U5C130000 NA NA NA NA 8.150 9.6 NA NA
131.000 126.2.COST4U5C131000 NA NA NA NA 9.050 10.85 NA NA
132.000 126.2.COST4U5C132000 NA NA NA NA 10.050 11.95 NA NA
133.000 126.2.COST4U5C133000 NA NA NA NA 11.050 12.95 NA NA
134.000 126.2.COST4U5C134000 NA NA NA NA 12.100 13.95 NA NA
135.000 126.2.COST4U5C135000 NA NA NA NA 13.100 14.95 NA NA
136.000 126.2.COST4U5C136000 NA NA NA NA 14.100 15.95 NA NA
140.000 126.2.COST4U5C140000 NA NA NA NA 17.350 20.95 NA NA
145.000 126.2.COST4U5C145000 NA NA NA NA 22.300 25.9 NA NA
150.000 126.2.COST4U5C150000 NA NA NA NA 27.250 30.9 NA NA
155.000 126.2.COST4U5C155000 NA NA NA NA 32.750 34.75 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 7:26 AM ET