COSTCO WHOLESALE CORP

(NASDAQ: COST)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
118.90 Up +1.78 +1.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.COST4H1C085000 NA NA NA NA 32.400 34.95 NA NA
90.000 126.2.COST4H1C090000 NA NA NA NA 27.150 30.9 NA NA
95.000 126.2.COST4H1C095000 NA NA NA NA 22.250 25.7 NA NA
100.000 126.2.COST4H1C100000 NA NA NA NA 17.250 20.7 NA NA
102.000 126.2.COST4H1C102000 NA NA NA NA 16.700 17.65 NA NA
103.000 126.2.COST4H1C103000 NA NA NA NA 15.700 16.65 NA NA
104.000 126.2.COST4H1C104000 NA NA NA NA 14.700 15.65 NA NA
105.000 126.2.COST4H1C105000 NA NA NA NA 13.700 14.15 NA NA
106.000 126.2.COST4H1C106000 NA NA NA NA 12.700 13.65 NA NA
107.000 126.2.COST4H1C107000 NA NA NA NA 11.700 12.65 NA NA
108.000 126.2.COST4H1C108000 NA NA NA NA 10.700 11.15 NA NA
109.000 126.2.COST4H1C109000 8.90 +8.90 NA 0.75 9.700 10.65 10 10
110.000 126.2.COST4H1C110000 8.05 +2.05 +34.17% 0.75 8.700 9.65 1 1
111.000 126.2.COST4H1C111000 4.95 +4.95 NA 0.75 7.700 8.65 8 8
112.000 126.2.COST4H1C112000 5.10 -0.90 -15.00% 0.75 6.700 7.65 1 4
113.000 126.2.COST4H1C113000 6.10 +1.79 +41.53% 0.75 5.750 6.65 4 16
114.000 126.2.COST4H1C114000 3.80 +0.88 +30.14% 0.30 4.750 5.2 158 229
115.000 126.2.COST4H1C115000 4.15 +1.70 +69.39% 0.30 3.850 4.2 57 168
116.000 126.2.COST4H1C116000 3.40 +1.90 +126.67% 0.75 2.820 3.65 23 224
117.000 126.2.COST4H1C117000 2.05 +1.28 +166.23% 0.21 1.930 2.11 80 373
118.000 126.2.COST4H1C118000 1.20 +0.89 +287.10% 0.32 1.110 1.22 378 833
119.000 126.2.COST4H1C119000 0.60 +0.50 +500.00% 0.55 0.520 0.55 1,120 224
120.000 126.2.COST4H1C120000 0.18 +0.10 +125.00% 0.17 0.150 0.17 358 195
121.000 126.2.COST4H1C121000 0.06 +0.03 +100.00% 0.13 0.020 0.13 10 47
122.000 126.2.COST4H1C122000 0.08 -0.12 -60.00% 0.14 NA 0.14 1 14
123.000 126.2.COST4H1C123000 0.30 +0.30 NA 0.12 NA 0.12 2 1
124.000 126.2.COST4H1C124000 0.09 +0.09 NA 0.12 NA 0.12 13 13
125.000 126.2.COST4H1C125000 NA NA NA NA NA 0.11 NA NA
126.000 126.2.COST4H1C126000 NA NA NA NA NA 0.11 NA NA
127.000 126.2.COST4H1C127000 NA NA NA NA NA 0.11 NA NA
128.000 126.2.COST4H1C128000 NA NA NA NA NA 0.11 NA NA
129.000 126.2.COST4H1C129000 NA NA NA NA NA 0.11 NA NA
130.000 126.2.COST4H1C130000 NA NA NA NA NA 0.1 NA NA
131.000 126.2.COST4H1C131000 NA NA NA NA NA 0.11 NA NA
132.000 126.2.COST4H1C132000 NA NA NA NA NA 0.11 NA NA
133.000 126.2.COST4H1C133000 NA NA NA NA NA 0.11 NA NA
134.000 126.2.COST4H1C134000 NA NA NA NA NA 0.11 NA NA
135.000 126.2.COST4H1C135000 NA NA NA NA NA 0.11 NA NA
136.000 126.2.COST4H1C136000 NA NA NA NA NA 0.11 NA NA
137.000 126.2.COST4H1C137000 NA NA NA NA NA 0.11 NA NA
140.000 126.2.COST4H1C140000 NA NA NA NA NA 0.11 NA NA
145.000 126.2.COST4H1C145000 NA NA NA NA NA 0.11 NA NA
150.000 126.2.COST4H1C150000 NA NA NA NA NA 0.11 NA NA
AUGUST 1, 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.COST4T1C085000 NA NA NA NA NA 0.11 NA NA
90.000 126.2.COST4T1C090000 NA NA NA NA NA 0.11 NA NA
95.000 126.2.COST4T1C095000 NA NA NA NA NA 0.11 NA NA
100.000 126.2.COST4T1C100000 0.03 -0.06 -66.67% 0.11 NA 0.11 8 20
102.000 126.2.COST4T1C102000 NA NA NA NA NA 0.11 NA NA
103.000 126.2.COST4T1C103000 NA NA NA NA NA 0.11 NA NA
104.000 126.2.COST4T1C104000 NA NA NA NA NA 0.11 NA NA
105.000 126.2.COST4T1C105000 NA NA NA NA NA 0.09 NA NA
106.000 126.2.COST4T1C106000 0.03 +0.03 NA 0.01 NA 0.01 100 100
107.000 126.2.COST4T1C107000 0.22 +0.22 NA 0.03 NA 0.03 8 8
108.000 126.2.COST4T1C108000 0.36 +0.36 NA 0.12 NA 0.12 10 10
109.000 126.2.COST4T1C109000 0.35 +0.01 +2.94% 0.12 NA 0.12 8 15
110.000 126.2.COST4T1C110000 0.09 -0.06 -40.00% 0.11 NA 0.11 10 44
111.000 126.2.COST4T1C111000 0.58 +0.02 +3.57% 0.12 NA 0.12 405 415
112.000 126.2.COST4T1C112000 0.05 -0.05 -50.00% 0.02 NA 0.02 3 64
113.000 126.2.COST4T1C113000 0.07 -0.08 -53.33% 0.13 NA 0.13 28 487
114.000 126.2.COST4T1C114000 0.06 -0.05 -45.45% 0.07 NA 0.07 36 121
115.000 126.2.COST4T1C115000 0.03 -0.07 -70.00% 0.06 0.010 0.06 27 192
116.000 126.2.COST4T1C116000 0.02 -0.21 -91.30% 0.09 0.020 0.09 16 254
117.000 126.2.COST4T1C117000 0.10 -0.40 -80.00% 0.1 0.050 0.1 83 390
118.000 126.2.COST4T1C118000 0.20 -0.80 -80.00% 0.21 0.190 0.21 172 278
119.000 126.2.COST4T1C119000 0.51 -1.24 -70.86% 0.46 0.530 0.56 770 13
120.000 126.2.COST4T1C120000 0.98 -1.87 -65.61% 0.11 1.140 1.21 53 12
121.000 126.2.COST4T1C121000 2.11 +2.11 NA 0.01 1.540 2.11 5 NA
122.000 126.2.COST4T1C122000 NA NA NA NA 2.400 3.15 NA NA
123.000 126.2.COST4T1C123000 5.45 +5.45 NA 0.20 3.350 4.3 25 10
124.000 126.2.COST4T1C124000 NA NA NA NA 4.350 5.3 NA NA
125.000 126.2.COST4T1C125000 NA NA NA NA 5.350 6.3 NA NA
126.000 126.2.COST4T1C126000 NA NA NA NA 6.350 7.3 NA NA
127.000 126.2.COST4T1C127000 NA NA NA NA 7.350 8.15 NA NA
128.000 126.2.COST4T1C128000 NA NA NA NA 8.350 9.3 NA NA
129.000 126.2.COST4T1C129000 NA NA NA NA 9.350 10.3 NA NA
130.000 126.2.COST4T1C130000 NA NA NA NA 10.350 11.15 NA NA
131.000 126.2.COST4T1C131000 NA NA NA NA 11.350 12.3 NA NA
132.000 126.2.COST4T1C132000 NA NA NA NA 12.350 13.3 NA NA
133.000 126.2.COST4T1C133000 NA NA NA NA 13.350 14.3 NA NA
134.000 126.2.COST4T1C134000 NA NA NA NA 14.350 15.3 NA NA
135.000 126.2.COST4T1C135000 NA NA NA NA 15.350 16.3 NA NA
136.000 126.2.COST4T1C136000 NA NA NA NA 16.350 17.3 NA NA
137.000 126.2.COST4T1C137000 NA NA NA NA 16.150 19.85 NA NA
140.000 126.2.COST4T1C140000 NA NA NA NA 19.200 22.75 NA NA
145.000 126.2.COST4T1C145000 NA NA NA NA 25.200 26.4 NA NA
150.000 126.2.COST4T1C150000 NA NA NA NA 30.050 31.3 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 11:04 PM ET