$130.44 -0.15 (-0.12%) Costco Wholesale Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 130.44
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.12%)
Prev Close: 130.59
Open: 128.58
Bid: 130.39
Ask: 130.45
Options:

Call Options: COST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 COST1431J100 28.60 0.00 28.05 106.0 31.25 64.0 0.0 0
105.00 COST1431J105 23.55 0.00 23.30 50.0 26.25 35.0 0.0 0
107.00 COST1431J107 21.60 0.00 21.35 50.0 24.35 35.0 0.0 0
108.00 COST1431J108 20.60 0.00 20.00 19.0 23.35 65.0 0.0 0
109.00 COST1431J109 19.60 0.00 19.05 10.0 22.35 41.0 0.0 0
110.00 COST1431J110 20.85 2.30 18.35 41.0 21.10 31.0 2.0 2
111.00 COST1431J111 17.60 0.00 17.35 52.0 20.15 42.0 0.0 0
112.00 COST1431J112 13.72 -4.28 16.55 210.0 18.65 76.0 2.0 2
113.00 COST1431J113 15.65 0.00 15.35 52.0 18.15 42.0 0.0 0
114.00 COST1431J114 14.65 0.00 14.10 87.0 17.10 52.0 0.0 0
115.00 COST1431J115 13.65 0.00 13.35 45.0 16.20 32.0 0.0 0
116.00 COST1431J116 12.65 0.00 12.35 42.0 15.20 32.0 0.0 0
117.00 COST1431J117 11.65 0.00 11.40 42.0 14.15 32.0 0.0 0
118.00 COST1431J118 10.65 0.00 10.40 52.0 13.20 42.0 0.0 0
119.00 COST1431J119 9.70 0.00 9.40 68.0 12.15 51.0 0.0 0
120.00 COST1431J120 11.20 0.95 8.70 266.0 10.75 74.0 1.0 4
121.00 COST1431J121 4.30 -4.70 7.90 248.0 9.65 31.0 9.0 14
122.00 COST1431J122 5.94 -2.11 6.75 75.0 8.60 41.0 15.0 15
123.00 COST1431J123 8.00 0.00 5.85 320.0 7.70 51.0 5.0 171
124.00 COST1431J124 5.51 -1.04 5.00 348.0 6.90 256.0 10.0 133
125.00 COST1431J125 6.22 0.00 4.15 146.0 5.75 134.0 3.0 150
126.00 COST1431J126 3.98 -0.67 3.55 37.0 4.70 10.0 4.0 323
127.00 COST1431J127 2.70 -1.26 3.00 549.0 3.70 88.0 2.0 269
128.00 COST1431J128 2.35 -0.75 2.48 304.0 2.87 78.0 36.0 411
129.00 COST1431J129 1.92 -0.23 1.84 29.0 1.99 31.0 21.0 316
130.00 COST1431J130 1.20 -0.30 1.22 42.0 1.33 41.0 190.0 272
131.00 COST1431J131 0.66 -0.23 0.65 57.0 0.73 72.0 65.0 1,322
132.00 COST1431J132 0.32 -0.27 0.31 114.0 0.37 139.0 176.0 203
133.00 COST1431J133 0.15 -0.12 0.13 149.0 0.18 92.0 14.0 634
134.00 COST1431J134 0.06 -0.12 0.01 616.0 0.10 260.0 100.0 14
135.00 COST1431J135 0.12 0.10 0.01 81.0 0.05 123.0 6.0 6
136.00 COST1431J136 0.08 0.00 0.02 51.0 0.05 190.0 4.0 4
137.00 COST1431J137 0.01 0.00 0.01 31.0 0.10 69.0 0.0 0
138.00 COST1431J138 0.26 0.00 0.01 208.0 0.10 69.0 0.0 0
139.00 COST1431J139 0.26 0.00 0.01 76.0 0.07 54.0 0.0 0
140.00 COST1431J140 0.26 0.00 0.01 15.0 0.05 63.0 0.0 0
141.00 COST1431J141 0.26 0.00 0.01 10.0 0.14 177.0 0.0 0
142.00 COST1431J142 0.27 0.00 0.01 10.0 0.05 63.0 0.0 0
143.00 COST1431J143 0.26 0.00 0.01 15.0 0.05 63.0 0.0 0
144.00 COST1431J144 0.26 0.00 0.01 1.0 0.05 63.0 0.0 0
145.00 COST1431J145 0.20 0.00 0.01 15.0 0.05 53.0 0.0 0
146.00 COST1431J146 0.26 0.00 0.01 1.0 0.05 53.0 0.0 0
147.00 COST1431J147 0.26 0.00 0.01 10.0 0.05 53.0 0.0 0

Put Options: COST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 COST1431V100 0.01 0.00 0.01 30.0 0.11 409.0 91.0 91
105.00 COST1431V105 0.01 -0.01 0.01 30.0 0.01 110.0 160.0 100
107.00 COST1431V107 0.02 0.00 0.01 3.0 0.02 50.0 250.0 103
108.00 COST1431V108 0.01 0.00 0.01 10.0 0.04 100.0 0.0 0
109.00 COST1431V109 0.01 0.00 0.02 63.0 0.12 706.0 0.0 0
110.00 COST1431V110 0.05 0.00 0.02 60.0 0.17 807.0 10.0 10
111.00 COST1431V111 0.01 0.00 0.03 51.0 0.17 604.0 0.0 0
112.00 COST1431V112 0.01 0.00 0.03 56.0 0.20 730.0 0.0 0
113.00 COST1431V113 0.01 0.00 0.03 84.0 0.14 540.0 0.0 0
114.00 COST1431V114 0.05 0.04 0.02 86.0 0.14 772.0 381.0 381
115.00 COST1431V115 0.23 0.22 0.04 53.0 0.10 205.0 15.0 15
116.00 COST1431V116 0.24 0.22 0.04 93.0 0.13 729.0 30.0 42
117.00 COST1431V117 0.01 0.00 0.05 19.0 0.10 10.0 0.0 0
118.00 COST1431V118 0.24 0.23 0.06 76.0 0.25 1327.0 70.0 52
119.00 COST1431V119 0.51 0.50 0.07 75.0 0.25 1199.0 20.0 28
120.00 COST1431V120 0.30 0.29 0.08 31.0 0.25 1282.0 35.0 171
121.00 COST1431V121 0.10 0.09 0.09 64.0 0.25 1283.0 10.0 2,096
122.00 COST1431V122 0.10 0.05 0.09 90.0 0.17 634.0 10.0 110
123.00 COST1431V123 0.17 0.15 0.04 593.0 0.18 595.0 40.0 1,423
124.00 COST1431V124 0.10 0.01 0.10 72.0 0.15 213.0 32.0 308
125.00 COST1431V125 0.21 0.15 0.12 21.0 0.17 148.0 160.0 305
126.00 COST1431V126 0.22 0.07 0.16 10.0 0.25 786.0 22.0 505
127.00 COST1431V127 0.20 0.08 0.17 133.0 0.24 36.0 99.0 239
128.00 COST1431V128 0.29 -0.09 0.27 204.0 0.42 931.0 65.0 303
129.00 COST1431V129 0.49 0.00 0.49 5.0 0.64 37.0 185.0 75
130.00 COST1431V130 0.91 0.14 0.76 200.0 0.91 677.0 68.0 309
131.00 COST1431V131 1.58 0.28 1.26 10.0 1.37 124.0 21.0 114
132.00 COST1431V132 2.13 0.32 1.90 35.0 2.58 667.0 104.0 62
133.00 COST1431V133 3.05 1.04 2.69 78.0 3.90 880.0 4.0 0
134.00 COST1431V134 2.71 0.00 3.55 31.0 4.60 222.0 0.0 0
135.00 COST1431V135 3.50 0.00 4.35 33.0 6.35 56.0 0.0 0
136.00 COST1431V136 4.45 0.00 5.40 32.0 7.25 56.0 0.0 0
137.00 COST1431V137 5.40 0.00 6.30 32.0 8.40 56.0 0.0 0
138.00 COST1431V138 6.40 0.00 7.25 46.0 10.10 75.0 0.0 0
139.00 COST1431V139 7.40 0.00 7.90 52.0 10.20 64.0 0.0 0
140.00 COST1431V140 7.35 0.00 8.80 11.0 11.95 11.0 0.0 0
141.00 COST1431V141 8.00 0.00 9.90 22.0 12.40 1.0 0.0 0
142.00 COST1431V142 9.05 0.00 10.40 21.0 13.20 11.0 0.0 0
143.00 COST1431V143 10.10 0.00 11.60 41.0 15.05 51.0 0.0 0
144.00 COST1431V144 11.00 0.00 12.45 42.0 16.10 61.0 0.0 0
145.00 COST1431V145 12.00 0.00 13.45 41.0 16.95 11.0 0.0 0
146.00 COST1431V146 13.00 0.00 14.45 41.0 17.95 11.0 0.0 0
147.00 COST1431V147 13.95 0.00 15.25 42.0 19.10 61.0 0.0 0