Costco Wholesale Corp $120.91

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : COST  
Industries : Retail / Discount, Variety Stores
Last Trade: 120.91
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 120.91
Open: 120.45
Bid: 119.95
Ask: 121.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get COST Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: COST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 COST1422H85 35.80 0.00 35.80 127.0 36.55 142.0 0.0 0
90.00 COST1422H90 30.75 0.00 30.75 63.0 31.55 112.0 0.0 0
95.00 COST1422H95 25.75 0.00 25.75 63.0 26.55 112.0 0.0 0
95.00 COST1429H95 25.75 0.00 25.75 66.0 26.55 112.0 0.0 0
100.00 COST1422H100 20.75 0.00 20.75 142.0 21.55 127.0 0.0 0
100.00 COST1429H100 20.75 0.00 20.75 67.0 21.55 112.0 0.0 0
101.00 COST1422H101 19.75 0.00 19.75 142.0 20.55 127.0 0.0 0
102.00 COST1422H102 18.75 0.00 18.75 142.0 19.55 127.0 0.0 0
102.00 COST1429H102 18.75 0.00 18.75 67.0 19.55 112.0 0.0 0
103.00 COST1422H103 17.75 0.00 17.75 27.0 18.30 27.0 0.0 0
103.00 COST1429H103 17.60 0.00 17.60 27.0 18.35 27.0 0.0 0
104.00 COST1422H104 16.90 0.00 16.90 16.0 17.30 42.0 0.0 0
104.00 COST1429H104 16.60 0.00 16.60 27.0 17.35 27.0 0.0 0
105.00 COST1422H105 15.75 0.00 15.75 42.0 16.30 42.0 0.0 0
105.00 COST1429H105 15.95 0.00 15.95 53.0 16.30 104.0 0.0 0
106.00 COST1422H106 14.75 0.00 14.75 29.0 15.30 27.0 0.0 0
106.00 COST1429H106 14.95 0.00 14.95 44.0 15.30 100.0 0.0 0
107.00 COST1422H107 13.75 0.00 13.75 27.0 14.30 27.0 0.0 0
107.00 COST1429H107 13.85 0.00 13.85 48.0 14.30 53.0 0.0 0
108.00 COST1422H108 12.75 0.00 12.75 27.0 13.30 27.0 0.0 0
108.00 COST1429H108 12.85 0.00 12.85 48.0 13.30 53.0 0.0 0
109.00 COST1422H109 11.60 0.00 11.60 27.0 12.30 27.0 0.0 0
109.00 COST1429H109 11.85 0.00 11.85 48.0 12.30 53.0 0.0 0
110.00 COST1422H110 8.80 -1.80 10.60 27.0 11.30 131.0 2.0 95
110.00 COST1429H110 10.95 0.00 10.95 40.0 11.35 51.0 0.0 0
111.00 COST1422H111 9.90 0.00 9.90 26.0 10.30 42.0 0.0 0
111.00 COST1429H111 9.95 0.00 9.95 47.0 10.35 140.0 0.0 0
112.00 COST1422H112 7.23 -1.37 8.60 206.0 9.30 109.0 2.0 20
112.00 COST1429H112 8.95 0.00 8.95 59.0 9.35 95.0 0.0 0
113.00 COST1422H113 6.60 -1.00 7.60 196.0 8.30 94.0 10.0 11
113.00 COST1429H113 6.50 -1.15 7.65 723.0 8.35 378.0 3.0 3
114.00 COST1422H114 3.90 -2.70 6.60 512.0 7.30 81.0 3.0 40
114.00 COST1429H114 5.82 -1.13 6.95 64.0 7.30 214.0 16.0 44
115.00 COST1422H115 5.45 -0.15 5.60 652.0 6.30 252.0 4.0 50
115.00 COST1429H115 4.65 -1.30 5.95 55.0 6.35 264.0 10.0 67
116.00 COST1422H116 5.06 0.00 4.65 925.0 5.30 372.0 1.0 192
116.00 COST1429H116 3.65 -1.25 4.90 48.0 5.35 591.0 5.0 138
117.00 COST1422H117 3.50 0.00 3.65 923.0 4.30 348.0 2.0 120
117.00 COST1429H117 4.03 0.00 3.75 808.0 4.35 586.0 17.0 278
118.00 COST1422H118 3.15 0.00 2.89 37.0 3.30 983.0 14.0 5,715
118.00 COST1429H118 2.62 0.00 2.80 938.0 3.45 610.0 2.0 318
119.00 COST1422H119 2.23 0.00 1.99 116.0 2.25 523.0 603.0 400
119.00 COST1429H119 2.40 0.00 2.19 79.0 2.32 103.0 2.0 268
120.00 COST1422H120 1.20 0.00 1.08 26.0 1.23 236.0 605.0 1,003
120.00 COST1429H120 1.44 0.00 1.40 26.0 1.49 76.0 155.0 729
121.00 COST1422H121 0.30 -0.15 0.39 29.0 0.44 413.0 778.0 528
121.00 COST1429H121 0.85 0.00 0.79 33.0 0.88 80.0 151.0 531
122.00 COST1422H122 0.14 0.01 0.08 26.0 0.15 630.0 53.0 174
122.00 COST1429H122 0.40 0.00 0.39 30.0 0.41 31.0 2958.0 2,133
123.00 COST1422H123 0.02 0.00 0.02 1.0 0.03 103.0 10.0 29
123.00 COST1429H123 0.20 0.00 0.13 502.0 0.22 1049.0 18.0 37
124.00 COST1422H124 0.12 0.03 0.01 290.0 0.09 162.0 2.0 2
124.00 COST1429H124 0.03 -0.02 0.05 153.0 0.10 220.0 16.0 26
125.00 COST1422H125 0.01 0.00 0.01 101.0 0.07 103.0 3.0 4
125.00 COST1429H125 0.04 0.00 0.02 49.0 0.05 1.0 20.0 20
126.00 COST1422H126 0.04 -0.10 0.02 199.0 0.14 655.0 3.0 3
126.00 COST1429H126 0.01 0.00 0.01 65.0 0.04 103.0 1.0 1
127.00 COST1422H127 0.13 0.00 0.01 46.0 0.13 490.0 0.0 0
127.00 COST1429H127 0.02 0.00 0.01 10.0 0.04 155.0 16.0 19
128.00 COST1422H128 0.13 0.00 0.01 10.0 0.13 203.0 0.0 0
128.00 COST1429H128 0.12 0.09 0.01 247.0 0.03 79.0 1.0 1
129.00 COST1422H129 0.13 0.00 0.01 10.0 0.13 480.0 0.0 0
129.00 COST1429H129 0.08 0.05 0.01 10.0 0.03 68.0 1.0 1
130.00 COST1422H130 0.05 -0.08 0.01 31.0 0.13 379.0 1.0 1
130.00 COST1429H130 0.08 0.05 0.01 10.0 0.03 145.0 1.0 1
131.00 COST1422H131 0.13 0.00 0.01 33.0 0.13 360.0 0.0 0
131.00 COST1429H131 0.03 0.00 0.01 1.0 0.03 144.0 0.0 0
132.00 COST1422H132 0.04 -0.09 0.01 86.0 0.13 571.0 1.0 1
132.00 COST1429H132 0.05 0.02 0.01 1.0 0.03 54.0 1.0 1
133.00 COST1422H133 0.13 0.00 0.01 16.0 0.13 228.0 0.0 0
133.00 COST1429H133 0.04 0.01 0.01 1.0 0.03 54.0 8.0 8
134.00 COST1422H134 0.13 0.00 0.01 20.0 0.13 226.0 0.0 0
135.00 COST1422H135 0.13 0.00 0.01 20.0 0.13 226.0 0.0 0
135.00 COST1429H135 0.03 0.00 0.00 0.0 0.03 58.0 0.0 0
140.00 COST1422H140 0.13 0.00 0.00 0.0 0.13 228.0 0.0 0
140.00 COST1429H140 0.03 0.00 0.00 0.0 0.03 76.0 0.0 0
145.00 COST1422H145 0.13 0.00 0.00 0.0 0.13 222.0 0.0 0
150.00 COST1422H150 0.13 0.00 0.00 0.0 0.13 216.0 0.0 0

Put Options: COST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 COST1422T85 0.13 0.00 0.00 0.0 0.13 111.0 0.0 0
90.00 COST1422T90 0.09 0.00 0.00 0.0 0.09 55.0 0.0 0
95.00 COST1422T95 0.13 0.00 0.01 10.0 0.13 177.0 0.0 0
95.00 COST1429T95 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
100.00 COST1422T100 0.13 0.00 0.01 10.0 0.13 330.0 0.0 0
100.00 COST1429T100 0.03 0.00 0.01 10.0 0.03 175.0 0.0 0
101.00 COST1422T101 0.04 -0.09 0.01 10.0 0.13 202.0 10.0 10
102.00 COST1422T102 0.06 -0.07 0.01 2.0 0.13 478.0 4.0 4
102.00 COST1429T102 0.03 0.00 0.01 10.0 0.03 169.0 0.0 0
103.00 COST1422T103 0.13 0.00 0.01 10.0 0.13 477.0 0.0 0
103.00 COST1429T103 0.03 0.00 0.01 10.0 0.03 96.0 0.0 0
104.00 COST1422T104 0.13 0.00 0.01 10.0 0.13 477.0 0.0 0
104.00 COST1429T104 0.03 0.00 0.01 10.0 0.03 76.0 0.0 0
105.00 COST1422T105 0.05 -0.08 0.01 10.0 0.13 549.0 20.0 20
105.00 COST1429T105 0.03 0.00 0.01 10.0 0.03 64.0 0.0 0
106.00 COST1422T106 0.13 0.00 0.01 10.0 0.13 430.0 0.0 0
106.00 COST1429T106 0.11 0.09 0.01 10.0 0.02 1.0 10.0 10
107.00 COST1422T107 0.12 -0.01 0.01 10.0 0.13 601.0 1.0 1
107.00 COST1429T107 0.01 0.00 0.01 10.0 0.04 81.0 0.0 0
108.00 COST1422T108 0.04 -0.09 0.01 10.0 0.13 473.0 8.0 18
108.00 COST1429T108 0.01 0.00 0.01 10.0 0.03 16.0 0.0 0
109.00 COST1422T109 0.18 0.05 0.01 10.0 0.13 601.0 7.0 7
109.00 COST1429T109 0.05 0.04 0.01 50.0 0.06 24.0 10.0 10
110.00 COST1422T110 0.03 -0.11 0.01 10.0 0.14 468.0 10.0 70
110.00 COST1429T110 0.05 0.04 0.01 32.0 0.06 114.0 1.0 31
111.00 COST1422T111 0.04 -0.09 0.01 10.0 0.13 364.0 5.0 29
111.00 COST1429T111 0.09 0.08 0.01 86.0 0.06 160.0 50.0 75
112.00 COST1422T112 0.05 -0.08 0.01 10.0 0.13 563.0 16.0 29
112.00 COST1429T112 0.05 0.04 0.01 213.0 0.07 321.0 10.0 236
113.00 COST1422T113 0.05 0.03 0.01 144.0 0.02 32.0 3.0 29
113.00 COST1429T113 0.19 0.18 0.01 230.0 0.08 518.0 1.0 203
114.00 COST1422T114 0.05 0.03 0.01 102.0 0.02 1.0 10.0 42
114.00 COST1429T114 0.04 0.00 0.01 512.0 0.09 244.0 5.0 249
115.00 COST1422T115 0.06 0.00 0.02 123.0 0.10 860.0 10.0 107
115.00 COST1429T115 0.09 0.08 0.01 751.0 0.11 122.0 11.0 728
116.00 COST1422T116 0.02 0.00 0.01 5.0 0.03 52.0 4.0 154
116.00 COST1429T116 0.13 0.09 0.04 302.0 0.11 847.0 5.0 612
117.00 COST1422T117 0.04 -0.05 0.03 10.0 0.09 433.0 37.0 322
117.00 COST1429T117 0.11 0.00 0.08 112.0 0.15 187.0 12.0 1,711
118.00 COST1422T118 0.05 0.00 0.01 95.0 0.06 308.0 55.0 292
118.00 COST1429T118 0.15 0.00 0.11 483.0 0.16 153.0 23.0 219
119.00 COST1422T119 0.07 0.00 0.05 2.0 0.10 134.0 11.0 319
119.00 COST1429T119 0.25 0.00 0.20 1206.0 0.31 579.0 20.0 204
120.00 COST1422T120 0.14 -0.04 0.12 56.0 0.15 47.0 261.0 366
120.00 COST1429T120 0.43 0.00 0.42 153.0 0.49 237.0 85.0 135
121.00 COST1422T121 0.35 0.00 0.37 276.0 0.44 75.0 20.0 42
121.00 COST1429T121 0.81 0.00 0.81 5.0 0.88 78.0 21.0 85
122.00 COST1422T122 1.05 0.00 0.85 894.0 1.17 57.0 49.0 117
122.00 COST1429T122 1.45 0.00 1.38 33.0 1.50 78.0 3.0 2
123.00 COST1422T123 2.46 0.73 1.73 306.0 2.41 373.0 39.0 0
123.00 COST1429T123 2.02 0.00 1.97 852.0 2.43 373.0 3.0 3
124.00 COST1422T124 3.45 0.74 2.71 350.0 3.40 428.0 39.0 0
124.00 COST1429T124 3.60 0.82 2.78 752.0 3.45 486.0 15.0 15
125.00 COST1422T125 5.20 1.50 3.70 277.0 4.15 31.0 10.0 10
125.00 COST1429T125 3.75 0.00 3.75 268.0 4.40 362.0 0.0 0
126.00 COST1422T126 4.70 0.00 4.70 57.0 5.05 16.0 0.0 0
126.00 COST1429T126 4.70 0.00 4.70 200.0 5.40 390.0 0.0 0
127.00 COST1422T127 5.70 0.00 5.70 44.0 6.20 25.0 0.0 0
127.00 COST1429T127 5.70 0.00 5.70 219.0 6.10 67.0 0.0 0
128.00 COST1422T128 6.70 0.00 6.70 44.0 7.20 25.0 0.0 0
128.00 COST1429T128 6.70 0.00 6.70 73.0 7.10 52.0 0.0 0
129.00 COST1422T129 7.70 0.00 7.70 44.0 8.20 25.0 0.0 0
129.00 COST1429T129 7.70 0.00 7.70 54.0 8.10 26.0 0.0 0
130.00 COST1422T130 8.80 0.00 8.80 44.0 9.25 41.0 0.0 0
130.00 COST1429T130 8.50 0.00 8.50 27.0 9.30 27.0 0.0 0
131.00 COST1422T131 9.70 0.00 9.70 27.0 10.35 27.0 0.0 0
131.00 COST1429T131 9.65 0.00 9.65 42.0 10.10 37.0 0.0 0
132.00 COST1422T132 10.70 0.00 10.70 42.0 11.25 42.0 0.0 0
132.00 COST1429T132 10.65 0.00 10.65 42.0 11.10 37.0 0.0 0
133.00 COST1422T133 11.70 0.00 11.70 43.0 12.10 38.0 0.0 0
133.00 COST1429T133 11.50 0.00 11.50 42.0 12.10 37.0 0.0 0
134.00 COST1422T134 12.70 0.00 12.70 43.0 13.10 38.0 0.0 0
135.00 COST1422T135 13.70 0.00 13.70 42.0 14.25 42.0 0.0 0
135.00 COST1429T135 13.50 0.00 13.50 43.0 14.10 37.0 0.0 0
140.00 COST1422T140 17.20 0.00 17.20 142.0 19.35 127.0 0.0 0
140.00 COST1429T140 18.45 0.00 18.45 230.0 19.20 31.0 0.0 0
145.00 COST1422T145 23.45 0.00 23.45 112.0 24.25 17.0 0.0 0
150.00 COST1422T150 28.45 0.00 28.45 112.0 29.25 62.0 0.0 0
Trading Center