COSTCO WHOLESALE $112.09

up +0.39


18/6/2013 04:18 PM  |  NASDAQ : COST  |  Industries : Retail Trade / Other General Merchandise Stores
Last Trade: 112.09
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 0.39 (0.34 %)
Prev Close: 111.70
Open: 111.54
Bid: 112.08
Ask: 112.39
Get Trend Analysis Icon Get COST Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: COST

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 COST1314F80 0.00 0.00 30.85 42 31.10 32 0 0
85.00 COST1314F85 0.00 0.00 25.85 42 26.10 32 0 0
85.00 COST1322F85 0.00 0.00 25.35 20 27.65 1 0 0
90.00 COST1314F90 0.00 0.00 20.85 42 21.10 32 0 0
90.00 COST1322F90 20.32 0.00 22.00 10 22.20 10 0 3
95.00 COST1314F95 0.00 0.00 15.90 10 16.10 32 0 0
95.00 COST1322F95 18.01 0.00 15.50 10 18.20 11 0 10
97.50 COST1322F97.5 13.45 0.00 14.50 10 14.70 10 0 21
100.00 COST1314F100 0.00 0.00 10.85 42 11.10 32 0 0
100.00 COST1322F100 12.05 0.00 12.00 40 12.20 55 0 128
105.00 COST1314F105 6.01 0.00 5.90 6 6.10 57 0 0
105.00 COST1322F105 7.00 0.00 7.05 41 7.20 58 0 460
110.00 COST1314F110 0.99 0.00 0.91 21 1.04 10 0 0
110.00 COST1322F110 2.20 0.00 2.20 79 2.30 21 0 1,593
115.00 COST1314F115 0.06 0.00 0.00 0 0.02 104 0 71
115.00 COST1322F115 0.04 0.00 0.03 60 0.04 165 0 4,351
120.00 COST1314F120 0.00 0.00 0.00 0 0.03 304 0 0
120.00 COST1322F120 0.01 0.00 0.00 0 0.02 60 0 1,574
125.00 COST1314F125 0.00 0.00 0.00 0 0.03 305 0 0
125.00 COST1322F125 0.03 0.00 0.00 0 0.01 90 0 571
130.00 COST1314F130 0.00 0.00 0.00 0 0.03 305 0 0
130.00 COST1322F130 0.00 0.00 0.00 0 0.03 88 0 0
135.00 COST1314F135 0.00 0.00 0.00 0 0.03 300 0 0
135.00 COST1322F135 0.00 0.00 0.00 0 0.03 90 0 0
140.00 COST1314F140 0.00 0.00 0.00 0 0.03 301 0 0
140.00 COST1322F140 0.00 0.00 0.00 0 0.03 88 0 0

Put Options: COST

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 COST1314R80 0.00 0.00 0.00 0 0.03 313 0 0
85.00 COST1314R85 0.00 0.00 0.00 0 0.03 305 0 0
85.00 COST1322R85 0.01 0.00 0.00 0 0.01 30 0 605
90.00 COST1314R90 0.00 0.00 0.00 0 0.01 33 0 0
90.00 COST1322R90 0.01 0.00 0.00 0 0.01 1 0 101
95.00 COST1314R95 0.00 0.00 0.00 0 0.03 310 0 0
95.00 COST1322R95 0.02 0.00 0.00 0 0.03 115 0 586
97.50 COST1322R97.5 0.10 0.00 0.00 0 0.03 152 0 140
100.00 COST1314R100 0.06 0.00 0.00 0 0.03 315 0 10
100.00 COST1322R100 0.03 0.00 0.00 0 0.02 31 0 1,186
105.00 COST1314R105 0.01 0.00 0.00 0 0.03 309 0 36
105.00 COST1322R105 0.01 0.00 0.03 10 0.04 50 0 1,788
110.00 COST1314R110 0.02 0.00 0.00 0 0.03 195 0 126
110.00 COST1322R110 0.19 0.00 0.16 22 0.19 59 0 2,169
115.00 COST1314R115 3.99 0.00 3.95 42 4.10 57 0 0
115.00 COST1322R115 3.55 0.00 2.92 6 3.15 193 0 532
120.00 COST1314R120 0.00 0.00 8.90 57 9.15 42 0 0
120.00 COST1322R120 10.23 0.00 7.75 95 8.15 172 0 58
125.00 COST1314R125 0.00 0.00 13.95 6 14.15 42 0 0
125.00 COST1322R125 11.50 0.00 11.80 1 14.65 10 0 0
130.00 COST1314R130 0.00 0.00 18.95 6 19.15 42 0 0
130.00 COST1322R130 0.00 0.00 16.75 1 19.65 20 0 0
135.00 COST1314R135 0.00 0.00 23.95 6 24.15 42 0 0
135.00 COST1322R135 0.00 0.00 21.80 1 24.65 10 0 0
140.00 COST1314R140 0.00 0.00 28.95 6 29.15 42 0 0
140.00 COST1322R140 0.00 0.00 26.80 1 29.65 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center