$139.72 +0.47 (0.34%) Costco Wholesale Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 139.72
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.47 (0.34%)
Prev Close: 139.25
Open: 140.80
Bid: 139.70
Ask: 139.73
Options:

Call Options: COST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 COST1428K90 47.05 0.00 47.65 21.0 51.85 10.0 0.0 0
95.00 COST1428K95 42.20 0.00 42.55 21.0 46.85 10.0 0.0 0
100.00 COST1428K100 37.00 0.00 37.65 1.0 41.70 10.0 0.0 0
105.00 COST1428K105 32.25 0.00 32.75 10.0 36.75 10.0 0.0 0
110.00 COST1428K110 23.58 -3.92 28.00 1.0 32.10 10.0 2.0 2
112.00 COST1428K112 25.60 0.00 26.10 12.0 29.40 10.0 0.0 0
113.00 COST1428K113 24.60 0.00 25.00 1.0 29.10 10.0 0.0 0
114.00 COST1428K114 23.15 0.00 23.75 1.0 27.80 84.0 0.0 0
115.00 COST1428K115 22.15 0.00 23.10 28.0 26.35 10.0 0.0 0
116.00 COST1428K116 21.20 0.00 21.75 1.0 26.10 10.0 0.0 0
117.00 COST1428K117 20.50 0.00 20.75 1.0 24.80 84.0 0.0 0
118.00 COST1428K118 19.50 0.00 20.10 52.0 23.80 98.0 0.0 0
119.00 COST1428K119 18.75 0.00 19.60 84.0 22.45 18.0 0.0 0
120.00 COST1428K120 17.80 0.00 18.20 88.0 21.75 84.0 0.0 0
121.00 COST1428K121 16.75 0.00 17.55 63.0 20.75 74.0 0.0 0
122.00 COST1428K122 15.75 0.00 16.35 64.0 19.75 70.0 0.0 0
123.00 COST1428K123 16.69 1.84 15.55 33.0 18.15 33.0 1.0 1
124.00 COST1428K124 13.80 0.00 14.55 67.0 17.75 77.0 0.0 0
125.00 COST1428K125 11.93 -0.87 13.55 123.0 15.00 102.0 1.0 1
126.00 COST1428K126 7.75 -4.05 12.55 102.0 14.30 88.0 5.0 7
127.00 COST1428K127 9.50 -1.30 11.55 74.0 13.30 77.0 5.0 5
128.00 COST1428K128 12.30 2.50 11.10 243.0 11.95 65.0 1.0 5
129.00 COST1428K129 8.42 0.37 9.15 1.0 13.10 10.0 2.0 54
130.00 COST1428K130 7.01 -0.04 8.20 1.0 12.00 10.0 5.0 74
131.00 COST1428K131 6.25 -1.75 8.15 133.0 9.95 147.0 3.0 8
132.00 COST1428K132 7.60 0.60 7.20 53.0 8.90 56.0 4.0 4
133.00 COST1428K133 6.89 0.00 6.20 187.0 7.00 126.0 1.0 41
134.00 COST1428K134 5.85 0.80 5.25 298.0 6.00 184.0 10.0 148
135.00 COST1428K135 4.30 0.00 4.30 250.0 5.00 147.0 1.0 101
136.00 COST1428K136 2.60 -0.55 3.30 283.0 4.05 209.0 17.0 77
137.00 COST1428K137 2.74 0.26 2.41 597.0 3.10 464.0 33.0 168
138.00 COST1428K138 1.96 0.26 1.76 320.0 2.17 564.0 10.0 133
139.00 COST1428K139 1.18 -0.08 1.06 300.0 1.29 517.0 19.0 63
140.00 COST1428K140 0.60 0.00 0.53 323.0 0.68 25.0 53.0 201
141.00 COST1428K141 0.29 0.00 0.24 25.0 0.32 5.0 142.0 445
142.00 COST1428K142 0.28 0.15 0.09 77.0 0.18 348.0 20.0 71
143.00 COST1428K143 0.08 0.03 0.03 64.0 0.12 410.0 11.0 3
144.00 COST1428K144 0.12 0.11 0.01 33.0 0.07 290.0 2.0 2
145.00 COST1428K145 0.03 0.00 0.01 71.0 0.05 240.0 2.0 12
146.00 COST1428K146 0.05 0.04 0.01 1.0 0.04 152.0 17.0 117
147.00 COST1428K147 0.03 -0.01 0.03 8.0 0.04 187.0 8.0 8
148.00 COST1428K148 0.04 0.00 0.01 10.0 0.04 47.0 0.0 0
149.00 COST1428K149 0.04 0.00 0.01 10.0 0.04 60.0 0.0 0
150.00 COST1428K150 0.03 0.00 0.00 0.0 0.07 8.0 0.0 0
152.50 COST1428K152.5 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
155.00 COST1428K155 0.03 0.00 0.00 0.0 0.03 81.0 0.0 0

Put Options: COST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 COST1428W90 0.03 0.00 0.01 70.0 0.03 113.0 16.0 26
95.00 COST1428W95 0.03 0.00 0.01 17.0 0.13 22.0 0.0 0
100.00 COST1428W100 0.09 0.06 0.01 10.0 0.03 110.0 10.0 10
105.00 COST1428W105 0.03 0.00 0.01 52.0 0.03 115.0 0.0 0
110.00 COST1428W110 0.05 0.02 0.01 10.0 0.03 167.0 4.0 2
112.00 COST1428W112 0.03 0.00 0.01 10.0 0.03 151.0 0.0 0
113.00 COST1428W113 0.03 0.00 0.01 10.0 0.03 151.0 0.0 0
114.00 COST1428W114 0.03 0.00 0.01 10.0 0.03 60.0 0.0 0
115.00 COST1428W115 0.10 0.07 0.01 10.0 0.03 60.0 4.0 13
116.00 COST1428W116 0.03 0.00 0.01 10.0 0.03 56.0 0.0 0
117.00 COST1428W117 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
118.00 COST1428W118 0.03 0.00 0.01 10.0 0.03 86.0 0.0 0
119.00 COST1428W119 0.44 0.41 0.01 10.0 0.03 84.0 46.0 46
120.00 COST1428W120 0.71 0.70 0.01 14.0 0.03 80.0 29.0 36
121.00 COST1428W121 0.71 0.70 0.01 5.0 0.04 18.0 5.0 16
122.00 COST1428W122 0.23 0.22 0.01 10.0 0.04 104.0 10.0 50
123.00 COST1428W123 0.48 0.47 0.01 10.0 0.04 111.0 6.0 31
124.00 COST1428W124 0.36 0.35 0.01 5.0 0.04 30.0 5.0 5
125.00 COST1428W125 0.04 0.03 0.01 30.0 0.04 25.0 5.0 60
126.00 COST1428W126 0.05 0.04 0.01 5.0 0.05 14.0 11.0 100
127.00 COST1428W127 0.47 0.46 0.01 10.0 0.05 39.0 10.0 165
128.00 COST1428W128 0.65 0.64 0.01 2.0 0.06 182.0 11.0 28
129.00 COST1428W129 0.24 0.23 0.01 50.0 0.06 179.0 37.0 72
130.00 COST1428W130 0.10 0.09 0.01 165.0 0.09 363.0 4.0 45
131.00 COST1428W131 0.05 0.00 0.01 1.0 0.10 452.0 20.0 92
132.00 COST1428W132 0.32 0.30 0.01 45.0 0.13 459.0 3.0 25
133.00 COST1428W133 1.00 0.97 0.01 202.0 0.12 467.0 102.0 58
134.00 COST1428W134 0.64 0.59 0.01 424.0 0.15 596.0 9.0 22
135.00 COST1428W135 0.12 0.04 0.02 429.0 0.14 623.0 5.0 35
136.00 COST1428W136 0.21 0.00 0.03 383.0 0.19 643.0 6.0 49
137.00 COST1428W137 0.18 -0.07 0.13 162.0 0.19 251.0 43.0 73
138.00 COST1428W138 0.49 0.00 0.24 134.0 0.31 16.0 120.0 187
139.00 COST1428W139 0.48 -0.37 0.50 31.0 0.56 3.0 46.0 59
140.00 COST1428W140 1.00 -0.33 0.82 10.0 1.01 78.0 21.0 40
141.00 COST1428W141 1.43 -0.49 1.36 516.0 1.83 669.0 1.0 1
142.00 COST1428W142 3.55 1.31 2.24 228.0 2.80 204.0 1.0 1
143.00 COST1428W143 2.60 -0.40 2.40 595.0 3.95 78.0 4.0 4
144.00 COST1428W144 3.95 0.00 3.25 202.0 4.90 129.0 0.0 0
145.00 COST1428W145 6.36 1.46 4.25 145.0 5.90 103.0 10.0 10
146.00 COST1428W146 5.90 0.00 5.20 209.0 6.90 184.0 0.0 0
147.00 COST1428W147 6.85 0.00 6.15 175.0 7.85 98.0 0.0 0
148.00 COST1428W148 7.55 0.00 6.50 82.0 8.95 82.0 0.0 0
149.00 COST1428W149 7.75 0.00 8.05 11.0 11.30 11.0 0.0 0
150.00 COST1428W150 8.40 0.00 8.70 30.0 12.25 62.0 0.0 0
152.50 COST1428W152.5 11.55 0.00 10.50 10.0 14.35 11.0 0.0 0
155.00 COST1428W155 13.45 0.00 13.40 10.0 17.55 10.0 0.0 0