Costco Wholesale Corp $126.50

up +0.02


19/9/2014 04:00 PM  |  NASDAQ : COST  
Industries : Retail / Discount, Variety Stores
Last Trade: 126.50
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.02 (0.02 %)
Prev Close: 126.48
Open: 127.29
Bid: 126.48
Ask: 126.52
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 11%
Options:

Call Options: COST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COST1420I60 64.55 0.00 65.00 20.0 68.65 167.0 0.0 0
65.00 COST1420I65 59.55 0.00 59.75 167.0 64.00 177.0 0.0 0
70.00 COST1420I70 54.55 0.00 55.10 167.0 57.25 137.0 0.0 0
75.00 COST1420I75 49.35 0.00 50.05 162.0 53.65 167.0 0.0 0
80.00 COST1420I80 45.60 0.00 45.15 85.0 47.35 162.0 0.0 0
85.00 COST1420I85 40.60 0.00 40.15 85.0 42.25 152.0 0.0 0
90.00 COST1420I90 35.60 0.00 35.15 85.0 37.55 72.0 0.0 0
90.00 COST1426I90 0.00 0.00 35.50 217.0 38.65 145.0 0.0 0
95.00 COST1420I95 30.60 0.00 30.15 85.0 32.00 36.0 0.0 0
95.00 COST1426I95 0.00 0.00 30.25 112.0 33.85 112.0 0.0 0
100.00 COST1420I100 18.50 -7.10 26.20 170.0 27.55 310.0 3.0 3
100.00 COST1426I100 0.00 0.00 25.20 72.0 27.15 112.0 0.0 0
104.00 COST1420I104 21.60 0.00 21.35 80.0 23.05 41.0 0.0 0
105.00 COST1420I105 13.35 -6.55 21.05 160.0 22.85 310.0 1.0 18
105.00 COST1426I105 14.49 -5.86 21.30 467.0 22.30 326.0 4.0 4
106.00 COST1420I106 19.70 0.00 19.25 70.0 22.55 70.0 0.0 0
106.00 COST1426I106 19.45 0.00 19.30 65.0 22.55 59.0 0.0 0
107.00 COST1420I107 18.70 0.00 18.00 35.0 19.90 72.0 0.0 0
107.00 COST1426I107 18.45 0.00 18.30 42.0 21.55 58.0 0.0 0
108.00 COST1420I108 17.70 0.00 17.95 97.0 19.50 84.0 0.0 0
108.00 COST1426I108 17.45 0.00 17.70 78.0 20.05 119.0 0.0 0
109.00 COST1420I109 16.55 0.00 16.95 97.0 18.15 79.0 0.0 0
109.00 COST1426I109 16.85 0.00 16.70 76.0 18.15 160.0 0.0 0
110.00 COST1420I110 16.44 0.74 16.40 278.0 17.35 457.0 10.0 64
110.00 COST1426I110 8.90 -6.95 16.40 406.0 17.30 221.0 4.0 4
111.00 COST1420I111 14.70 0.00 14.95 208.0 16.00 62.0 0.0 0
111.00 COST1426I111 8.00 -6.80 14.70 82.0 17.05 114.0 1.0 1
112.00 COST1420I112 13.70 0.00 13.95 97.0 15.50 84.0 0.0 0
112.00 COST1426I112 7.55 -6.35 14.40 189.0 15.30 211.0 2.0 2
113.00 COST1420I113 12.90 0.00 12.95 208.0 14.00 62.0 0.0 0
113.00 COST1426I113 12.90 0.00 12.70 107.0 15.05 110.0 0.0 0
114.00 COST1420I114 11.55 0.00 11.95 87.0 13.50 89.0 0.0 0
114.00 COST1426I114 7.65 -2.95 12.45 280.0 13.45 400.0 5.0 5
115.00 COST1420I115 11.72 0.47 11.40 111.0 11.95 324.0 18.0 734
115.00 COST1426I115 11.23 1.58 11.45 189.0 12.35 202.0 4.0 81
116.00 COST1420I116 9.50 0.00 9.95 16.0 11.50 16.0 0.0 0
116.00 COST1426I116 6.35 -2.10 10.45 291.0 11.35 262.0 4.0 74
117.00 COST1420I117 9.80 0.90 9.40 16.0 9.90 106.0 2.0 5
117.00 COST1426I117 3.37 -5.53 9.25 251.0 10.35 152.0 12.0 104
118.00 COST1420I118 8.50 0.60 8.40 27.0 9.30 308.0 10.0 25
118.00 COST1426I118 8.35 0.45 8.50 207.0 9.15 114.0 2.0 88
119.00 COST1420I119 7.78 0.88 7.50 582.0 8.00 472.0 2.0 72
119.00 COST1426I119 7.45 0.55 7.50 295.0 8.15 255.0 1.0 81
120.00 COST1420I120 6.55 0.06 6.40 18.0 6.95 665.0 231.0 2,155
120.00 COST1426I120 6.74 0.79 6.50 634.0 7.00 769.0 91.0 102
121.00 COST1420I121 6.09 1.01 5.55 677.0 5.95 414.0 15.0 386
121.00 COST1426I121 5.13 0.00 5.55 264.0 6.05 224.0 10.0 122
122.00 COST1420I122 4.80 0.55 4.45 255.0 4.95 497.0 254.0 505
122.00 COST1426I122 4.27 0.00 4.50 31.0 5.05 380.0 7.0 75
123.00 COST1420I123 3.70 0.38 3.60 294.0 3.90 389.0 71.0 263
123.00 COST1426I123 3.00 -0.10 3.60 266.0 4.15 998.0 3.0 80
124.00 COST1420I124 2.74 0.46 2.57 717.0 2.97 625.0 69.0 345
124.00 COST1426I124 3.14 0.94 2.62 595.0 3.10 761.0 42.0 89
125.00 COST1420I125 1.82 0.62 1.66 66.0 1.86 875.0 262.0 1,348
125.00 COST1426I125 1.96 0.22 1.86 415.0 2.15 628.0 27.0 168
126.00 COST1420I126 0.75 0.16 0.46 13.0 0.66 23.0 205.0 671
126.00 COST1426I126 1.27 0.14 1.15 11.0 1.31 856.0 127.0 264
127.00 COST1420I127 0.05 -0.04 0.01 36.0 0.04 449.0 162.0 556
127.00 COST1426I127 0.60 -0.01 0.57 136.0 0.63 41.0 254.0 321
128.00 COST1420I128 0.01 -0.03 0.04 10.0 0.03 206.0 19.0 388
128.00 COST1426I128 0.26 0.06 0.24 205.0 0.29 36.0 148.0 64
129.00 COST1420I129 0.03 0.00 0.03 22.0 0.03 49.0 2.0 36
129.00 COST1426I129 0.25 0.18 0.06 849.0 0.22 995.0 5.0 492
130.00 COST1420I130 0.02 0.01 0.01 22.0 0.02 54.0 7.0 243
130.00 COST1426I130 0.07 0.01 0.02 157.0 0.13 1220.0 10.0 100
131.00 COST1420I131 0.06 0.03 0.01 10.0 0.03 117.0 10.0 22
131.00 COST1426I131 0.05 0.00 0.01 27.0 0.05 311.0 3.0 24
132.00 COST1420I132 0.02 -0.01 0.01 95.0 0.03 342.0 1.0 1
132.00 COST1426I132 0.04 0.00 0.01 113.0 0.05 99.0 0.0 0
133.00 COST1420I133 0.03 0.00 0.00 0.0 0.03 287.0 0.0 0
133.00 COST1426I133 0.03 -0.01 0.02 5.0 0.05 134.0 5.0 15
134.00 COST1420I134 0.03 0.00 0.00 0.0 0.03 344.0 0.0 0
134.00 COST1426I134 0.03 0.00 0.01 47.0 0.05 137.0 0.0 0
135.00 COST1420I135 0.01 -0.02 0.02 1.0 0.03 446.0 5.0 3
135.00 COST1426I135 0.03 0.00 0.00 0.0 0.05 139.0 0.0 0
136.00 COST1420I136 0.03 0.00 0.00 0.0 0.03 341.0 0.0 0
136.00 COST1426I136 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
137.00 COST1420I137 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
137.00 COST1426I137 0.00 0.00 0.00 0.0 0.05 88.0 0.0 0
138.00 COST1420I138 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
138.00 COST1426I138 0.00 0.00 0.00 0.0 0.05 72.0 0.0 0
139.00 COST1420I139 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
139.00 COST1426I139 0.00 0.00 0.00 0.0 0.05 87.0 0.0 0
140.00 COST1420I140 0.03 0.00 0.00 0.0 0.03 332.0 0.0 0
140.00 COST1426I140 0.03 0.00 0.00 0.0 0.05 87.0 0.0 0
141.00 COST1420I141 0.03 0.00 0.00 0.0 0.03 340.0 0.0 0
141.00 COST1426I141 0.00 0.00 0.00 0.0 0.05 88.0 0.0 0
142.00 COST1420I142 0.03 0.00 0.00 0.0 0.03 324.0 0.0 0
142.00 COST1426I142 0.00 0.00 0.00 0.0 0.05 88.0 0.0 0
143.00 COST1420I143 0.03 0.00 0.00 0.0 0.03 336.0 0.0 0
143.00 COST1426I143 0.00 0.00 0.00 0.0 0.05 88.0 0.0 0
144.00 COST1420I144 0.03 0.00 0.00 0.0 0.03 308.0 0.0 0
144.00 COST1426I144 0.00 0.00 0.00 0.0 0.05 106.0 0.0 0
145.00 COST1420I145 0.03 0.00 0.00 0.0 0.03 303.0 0.0 0
145.00 COST1426I145 0.03 0.00 0.00 0.0 0.05 88.0 0.0 0
150.00 COST1420I150 0.03 0.00 0.00 0.0 0.03 318.0 0.0 0
150.00 COST1426I150 0.03 0.00 0.00 0.0 0.05 113.0 0.0 0
155.00 COST1420I155 0.02 -0.01 0.02 1.0 0.03 141.0 1.0 1
155.00 COST1426I155 0.00 0.00 0.00 0.0 0.14 390.0 0.0 0
160.00 COST1420I160 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
160.00 COST1426I160 0.00 0.00 0.00 0.0 0.14 431.0 0.0 0
165.00 COST1420I165 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
170.00 COST1420I170 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
175.00 COST1420I175 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0

Put Options: COST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 COST1420U60 0.03 0.00 0.00 0.0 0.03 322.0 0.0 0
65.00 COST1420U65 0.03 0.00 0.00 0.0 0.03 252.0 0.0 0
70.00 COST1420U70 0.03 0.00 0.01 10.0 0.03 252.0 0.0 0
75.00 COST1420U75 0.03 0.00 0.01 10.0 0.03 252.0 0.0 0
80.00 COST1420U80 0.03 0.00 0.01 10.0 0.03 276.0 0.0 0
85.00 COST1420U85 0.01 0.00 0.01 10.0 0.01 35.0 30.0 128
90.00 COST1420U90 0.01 0.00 0.01 25.0 0.01 53.0 6.0 641
90.00 COST1426U90 0.00 0.00 0.00 0.0 0.14 536.0 0.0 0
95.00 COST1420U95 0.02 0.00 0.01 10.0 0.02 88.0 1.0 10
95.00 COST1426U95 0.00 0.00 0.00 0.0 0.14 359.0 0.0 0
100.00 COST1420U100 0.02 0.00 0.01 25.0 0.02 75.0 42.0 10
100.00 COST1426U100 0.00 0.00 0.00 0.0 0.02 1.0 0.0 0
104.00 COST1420U104 0.02 -0.01 0.01 10.0 0.03 265.0 18.0 20
105.00 COST1420U105 0.01 -0.02 0.01 1.0 0.03 296.0 1.0 150
105.00 COST1426U105 0.03 0.00 0.01 30.0 0.14 594.0 0.0 0
106.00 COST1420U106 0.03 0.00 0.01 1.0 0.03 168.0 0.0 0
106.00 COST1426U106 0.03 0.00 0.01 52.0 0.14 526.0 0.0 0
107.00 COST1420U107 0.03 0.00 0.01 25.0 0.03 212.0 0.0 0
107.00 COST1426U107 0.03 0.00 0.01 54.0 0.14 669.0 0.0 0
108.00 COST1420U108 0.02 -0.01 0.01 2.0 0.03 486.0 10.0 10
108.00 COST1426U108 0.03 0.00 0.01 2.0 0.14 751.0 0.0 0
109.00 COST1420U109 0.03 0.00 0.01 2.0 0.03 183.0 0.0 0
109.00 COST1426U109 0.03 0.00 0.01 2.0 0.15 697.0 0.0 0
110.00 COST1420U110 0.01 -0.02 0.01 10.0 0.03 466.0 10.0 982
110.00 COST1426U110 0.08 0.05 0.01 10.0 0.17 870.0 4.0 4
111.00 COST1420U111 0.03 0.00 0.01 2.0 0.03 246.0 0.0 0
111.00 COST1426U111 0.10 0.06 0.01 2.0 0.16 772.0 1.0 11
112.00 COST1420U112 0.07 0.04 0.01 2.0 0.03 522.0 10.0 35
112.00 COST1426U112 0.04 0.00 0.01 41.0 0.15 736.0 0.0 0
113.00 COST1420U113 0.05 0.02 0.01 2.0 0.03 451.0 16.0 56
113.00 COST1426U113 0.68 0.63 0.01 96.0 0.10 508.0 10.0 10
114.00 COST1420U114 0.04 0.01 0.01 2.0 0.03 485.0 118.0 218
114.00 COST1426U114 0.13 0.08 0.01 81.0 0.11 611.0 20.0 122
115.00 COST1420U115 0.01 -0.01 0.02 20.0 0.02 114.0 10.0 1,643
115.00 COST1426U115 0.06 0.01 0.01 92.0 0.11 500.0 2.0 114
116.00 COST1420U116 0.01 0.00 0.02 20.0 0.01 1.0 1.0 568
116.00 COST1426U116 0.21 0.20 0.01 21.0 0.11 727.0 20.0 34
117.00 COST1420U117 0.04 0.01 0.01 232.0 0.03 465.0 24.0 106
117.00 COST1426U117 0.44 0.42 0.02 20.0 0.12 791.0 10.0 87
118.00 COST1420U118 0.02 -0.01 0.01 48.0 0.03 290.0 1.0 186
118.00 COST1426U118 0.10 0.09 0.01 10.0 0.12 874.0 17.0 20
119.00 COST1420U119 0.03 0.00 0.01 127.0 0.03 226.0 5.0 352
119.00 COST1426U119 0.53 0.52 0.01 10.0 0.12 538.0 18.0 66
120.00 COST1420U120 0.02 0.00 0.01 252.0 0.03 330.0 3.0 1,276
120.00 COST1426U120 0.06 0.05 0.01 10.0 0.12 520.0 50.0 78
121.00 COST1420U121 0.05 0.04 0.02 280.0 0.03 296.0 4.0 392
121.00 COST1426U121 0.27 0.26 0.01 561.0 0.12 648.0 8.0 386
122.00 COST1420U122 0.05 0.01 0.03 36.0 0.03 492.0 6.0 710
122.00 COST1426U122 0.07 0.04 0.02 657.0 0.14 587.0 1.0 101
123.00 COST1420U123 0.02 0.00 0.01 1.0 0.03 469.0 1.0 526
123.00 COST1426U123 0.14 0.00 0.04 801.0 0.14 511.0 1.0 940
124.00 COST1420U124 0.04 0.03 0.01 1.0 0.03 352.0 34.0 457
124.00 COST1426U124 0.13 -0.07 0.10 390.0 0.14 55.0 11.0 116
125.00 COST1420U125 0.02 -0.03 0.01 5.0 0.03 186.0 67.0 670
125.00 COST1426U125 0.19 -0.18 0.21 79.0 0.22 20.0 43.0 202
126.00 COST1420U126 0.04 -0.12 0.12 87.0 0.03 208.0 6.0 227
126.00 COST1426U126 0.45 -0.14 0.42 153.0 0.50 537.0 112.0 122
127.00 COST1420U127 0.24 -0.38 0.28 20.0 0.52 37.0 180.0 147
127.00 COST1426U127 0.89 -0.44 0.82 161.0 0.91 282.0 82.0 74
128.00 COST1420U128 1.25 -0.03 0.72 833.0 1.42 193.0 10.0 68
128.00 COST1426U128 1.34 -0.41 1.41 358.0 1.61 106.0 94.0 14
129.00 COST1420U129 2.90 0.73 1.72 542.0 2.53 417.0 7.0 51
129.00 COST1426U129 2.35 0.00 1.90 661.0 2.56 743.0 0.0 0
130.00 COST1420U130 3.20 0.00 2.64 397.0 3.65 427.0 0.0 0
130.00 COST1426U130 3.10 -0.15 2.77 611.0 3.50 451.0 1.0 0
131.00 COST1420U131 4.15 0.00 3.65 211.0 4.60 201.0 0.0 0
131.00 COST1426U131 4.25 0.00 3.70 369.0 4.60 324.0 0.0 0
132.00 COST1420U132 4.95 0.00 4.65 173.0 5.60 159.0 0.0 0
132.00 COST1426U132 5.20 0.00 4.70 427.0 5.55 306.0 0.0 0
133.00 COST1420U133 5.95 0.00 5.65 173.0 6.60 150.0 0.0 0
133.00 COST1426U133 6.15 0.00 5.65 322.0 6.55 132.0 0.0 0
134.00 COST1420U134 7.10 0.00 6.65 177.0 7.55 165.0 0.0 0
134.00 COST1426U134 7.15 0.00 6.65 57.0 7.60 48.0 0.0 0
135.00 COST1420U135 8.10 0.00 7.65 148.0 8.60 141.0 0.0 0
135.00 COST1426U135 8.15 0.00 7.65 16.0 8.60 21.0 0.0 0
136.00 COST1420U136 9.20 0.00 8.55 76.0 9.70 87.0 0.0 0
136.00 COST1426U136 0.00 0.00 8.50 112.0 9.70 84.0 0.0 0
137.00 COST1420U137 10.05 0.00 9.55 81.0 11.05 102.0 0.0 0
137.00 COST1426U137 0.00 0.00 8.95 112.0 10.60 48.0 0.0 0
138.00 COST1420U138 10.95 0.00 10.55 81.0 12.05 94.0 0.0 0
138.00 COST1426U138 0.00 0.00 9.95 112.0 12.50 112.0 0.0 0
139.00 COST1420U139 12.05 0.00 11.55 81.0 13.05 102.0 0.0 0
139.00 COST1426U139 0.00 0.00 11.00 112.0 13.50 112.0 0.0 0
140.00 COST1420U140 12.95 0.00 12.55 81.0 14.05 92.0 0.0 0
140.00 COST1426U140 12.80 0.00 12.00 28.0 14.35 27.0 0.0 0
141.00 COST1420U141 14.05 0.00 13.55 81.0 15.05 102.0 0.0 0
141.00 COST1426U141 0.00 0.00 13.00 112.0 15.50 112.0 0.0 0
142.00 COST1420U142 15.05 0.00 14.55 81.0 16.05 94.0 0.0 0
142.00 COST1426U142 0.00 0.00 14.00 112.0 16.50 112.0 0.0 0
143.00 COST1420U143 16.05 0.00 15.55 81.0 17.05 94.0 0.0 0
143.00 COST1426U143 0.00 0.00 15.00 112.0 17.50 112.0 0.0 0
144.00 COST1420U144 17.05 0.00 16.55 81.0 18.05 102.0 0.0 0
144.00 COST1426U144 0.00 0.00 16.00 112.0 18.50 112.0 0.0 0
145.00 COST1420U145 18.05 0.00 17.55 81.0 19.05 102.0 0.0 0
145.00 COST1426U145 18.05 0.00 17.00 28.0 19.35 27.0 0.0 0
150.00 COST1420U150 22.95 0.00 21.50 70.0 24.85 70.0 0.0 0
150.00 COST1426U150 22.00 0.00 21.25 39.0 24.85 16.0 0.0 0
155.00 COST1420U155 27.95 0.00 26.50 70.0 29.85 70.0 0.0 0
155.00 COST1426U155 0.00 0.00 26.25 112.0 29.70 25.0 0.0 0
160.00 COST1420U160 32.95 0.00 31.50 70.0 34.85 70.0 0.0 0
160.00 COST1426U160 0.00 0.00 32.10 206.0 33.95 52.0 0.0 0
165.00 COST1420U165 37.70 0.00 36.50 75.0 39.85 75.0 0.0 0
170.00 COST1420U170 42.70 0.00 41.45 65.0 44.80 65.0 0.0 0
175.00 COST1420U175 47.70 0.00 46.50 65.0 49.85 65.0 0.0 0
Trading Center