Costco Wholesale Corp $117.61

up +0.57


22/7/2014 10:00 AM  |  NASDAQ : COST  
Industries : Retail / Discount, Variety Stores
Last Trade: 117.61
Trade Time: Jul 22 10:00 AM Eastern Daylight Time
Change: 0.57 (0.49 %)
Prev Close: 117.04
Open: 117.28
Bid: 117.57
Ask: 117.64
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 18%
Options:

Call Options: COST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 COST1425G95 21.65 0.00 21.90 173.0 22.85 199.0 0.0 0
100.00 COST1425G100 16.45 0.00 17.00 295.0 17.75 342.0 0.0 0
101.00 COST1425G101 15.50 0.00 16.00 324.0 16.75 354.0 0.0 0
102.00 COST1425G102 14.50 0.00 15.00 326.0 15.75 354.0 0.0 0
103.00 COST1425G103 13.50 0.00 14.00 327.0 14.75 345.0 0.0 0
104.00 COST1425G104 12.50 0.00 13.00 344.0 13.75 326.0 0.0 0
105.00 COST1425G105 11.50 0.00 12.00 338.0 12.75 334.0 0.0 0
106.00 COST1425G106 10.50 0.00 11.00 346.0 11.75 346.0 0.0 0
107.00 COST1425G107 9.50 0.00 10.05 280.0 10.85 358.0 0.0 0
108.00 COST1425G108 8.85 0.00 9.05 67.0 9.70 326.0 0.0 0
109.00 COST1425G109 7.85 0.00 8.05 73.0 8.70 322.0 0.0 0
110.00 COST1425G110 4.95 -1.90 7.05 61.0 7.70 292.0 1.0 4
111.00 COST1425G111 7.10 1.25 6.05 76.0 6.70 320.0 4.0 4
112.00 COST1425G112 5.33 0.48 5.10 71.0 5.70 319.0 11.0 1
113.00 COST1425G113 3.15 -0.70 4.10 79.0 4.70 310.0 3.0 4
114.00 COST1425G114 3.20 0.00 3.10 104.0 3.70 238.0 12.0 47
115.00 COST1425G115 2.68 0.70 2.18 430.0 2.63 395.0 19.0 131
116.00 COST1425G116 1.64 0.38 1.36 565.0 1.62 49.0 4.0 240
117.00 COST1425G117 0.69 0.00 0.72 112.0 0.83 227.0 62.0 323
118.00 COST1425G118 0.32 0.08 0.30 9.0 0.32 4.0 35.0 2,944
119.00 COST1425G119 0.06 0.00 0.07 28.0 0.14 710.0 52.0 336
120.00 COST1425G120 0.04 0.03 0.01 36.0 0.15 10.0 60.0 236
121.00 COST1425G121 0.08 0.00 0.01 21.0 0.17 1.0 10.0 92
122.00 COST1425G122 0.43 0.28 0.01 26.0 0.17 1.0 11.0 59
123.00 COST1425G123 0.34 0.19 0.01 10.0 0.17 309.0 21.0 21
124.00 COST1425G124 0.16 0.00 0.01 10.0 0.16 290.0 0.0 0
125.00 COST1425G125 0.10 0.00 0.01 10.0 0.15 316.0 0.0 0
126.00 COST1425G126 0.15 0.00 0.01 10.0 0.15 287.0 0.0 0
127.00 COST1425G127 0.15 0.00 0.01 10.0 0.15 296.0 0.0 0
128.00 COST1425G128 0.15 0.00 0.01 8.0 0.15 296.0 0.0 0
129.00 COST1425G129 0.15 0.00 0.01 39.0 0.15 299.0 0.0 0
130.00 COST1425G130 0.04 -0.11 0.01 18.0 0.15 276.0 8.0 8
131.00 COST1425G131 0.15 0.00 0.01 26.0 0.15 10.0 0.0 0
135.00 COST1425G135 0.15 0.00 0.00 0.0 0.15 284.0 0.0 0
140.00 COST1425G140 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: COST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 COST1425S95 0.15 0.00 0.01 10.0 0.15 258.0 0.0 0
100.00 COST1425S100 0.01 0.00 0.01 39.0 0.15 309.0 0.0 0
101.00 COST1425S101 0.12 0.11 0.01 1.0 0.15 274.0 4.0 11
102.00 COST1425S102 0.01 0.00 0.01 21.0 0.01 1.0 112.0 112
103.00 COST1425S103 0.07 0.06 0.01 17.0 0.17 1.0 20.0 20
104.00 COST1425S104 0.01 0.00 0.01 32.0 0.17 252.0 0.0 0
105.00 COST1425S105 0.04 0.03 0.01 48.0 0.18 306.0 15.0 27
106.00 COST1425S106 0.02 0.01 0.01 60.0 0.17 257.0 10.0 10
107.00 COST1425S107 0.20 0.19 0.01 49.0 0.19 296.0 10.0 10
108.00 COST1425S108 0.04 0.00 0.01 80.0 0.19 386.0 10.0 14
109.00 COST1425S109 0.05 0.04 0.01 170.0 0.25 10.0 7.0 22
110.00 COST1425S110 0.05 0.00 0.02 58.0 0.25 10.0 13.0 70
111.00 COST1425S111 0.04 0.02 0.02 76.0 0.21 409.0 3.0 10
112.00 COST1425S112 0.05 0.00 0.01 10.0 0.17 30.0 20.0 130
113.00 COST1425S113 0.10 0.00 0.02 217.0 0.25 10.0 3.0 95
114.00 COST1425S114 0.06 0.00 0.01 848.0 0.09 537.0 5.0 255
115.00 COST1425S115 0.12 0.00 0.02 10.0 0.25 39.0 78.0 252
116.00 COST1425S116 0.23 0.00 0.17 20.0 0.27 831.0 81.0 507
117.00 COST1425S117 0.58 0.00 0.36 91.0 0.45 183.0 202.0 850
118.00 COST1425S118 1.25 0.00 0.87 84.0 1.05 419.0 2.0 276
119.00 COST1425S119 1.99 0.00 1.45 510.0 2.02 260.0 3.0 47
120.00 COST1425S120 3.05 0.00 2.37 319.0 2.95 80.0 4.0 10
121.00 COST1425S121 5.70 2.40 3.35 235.0 4.00 80.0 1.0 1
122.00 COST1425S122 4.30 0.00 4.35 208.0 5.00 68.0 0.0 0
123.00 COST1425S123 5.30 0.00 5.30 96.0 6.00 41.0 0.0 0
124.00 COST1425S124 6.25 -0.05 6.20 82.0 7.05 37.0 16.0 16
125.00 COST1425S125 7.00 -0.30 7.30 52.0 8.05 47.0 16.0 1
126.00 COST1425S126 8.30 0.00 8.25 78.0 8.95 56.0 0.0 0
127.00 COST1425S127 9.30 0.00 9.25 78.0 9.95 56.0 0.0 0
128.00 COST1425S128 10.30 0.00 10.25 10.0 11.05 10.0 0.0 0
129.00 COST1425S129 11.30 0.00 11.25 10.0 12.05 10.0 0.0 0
130.00 COST1425S130 12.30 0.00 12.25 10.0 13.05 10.0 0.0 0
131.00 COST1425S131 13.30 0.00 13.25 10.0 14.05 10.0 0.0 0
135.00 COST1425S135 16.90 0.00 16.65 65.0 18.25 206.0 0.0 0
140.00 COST1425S140 21.10 0.00 22.15 10.0 23.15 10.0 0.0 0
Trading Center