Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Costco Wholesale Corp. (COST)

113.38-0.10 (-0.09%) 8:10P EDT (NASDAQ)
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
80.00 COSTE24134800000 Call 31.95 35.00 31.45 0 0 0
85.00 COSTE24134850000 Call 26.65 30.00 26.65 0 0 0
90.00 COSTE24134900000 Call 21.65 25.00 21.65 0 0 0
95.00 COSTE24134950000 Call 16.85 20.00 16.60 0 0 0
100.00 COSTE24133100000 Call 13.20 13.45 14.50 +1.1 5 9
105.00 COSTE24133105000 Call 8.25 8.45 8.85 +1.45 1 12
110.00 COSTE24133110000 Call 3.30 3.45 3.25 +0.1 13 75
115.00 COSTE24133115000 Call 0.09 0.13 0.14 -0.08 114 282
120.00 COSTE24133120000 Call 0.00 0.09 0.10 0 0 0
125.00 COSTE24133125000 Call 0.00 0.09 0.10 0 0 0
130.00 COSTE24133130000 Call 0.00 0.10 0.11 0 0 0
135.00 COSTE24133135000 Call 0.00 0.12 0.12 0 0 0
140.00 COSTE24133140000 Call 0.00 0.12 0.12 0 0 0
145.00 COSTE24133145000 Call 0.00 0.12 0.12 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
80.00 COSTQ24134800000 Put 0.00 0.03 0.06 0 0 0
85.00 COSTQ24134850000 Put 0.00 0.12 0.12 0 0 0
90.00 COSTQ24134900000 Put 0.00 0.07 0.12 0 0 0
95.00 COSTQ24134950000 Put 0.00 0.12 0.11 0 0 0
100.00 COSTQ24133100000 Put 0.01 0.08 0.10 0 0 0
105.00 COSTQ24133105000 Put 0.01 0.08 0.07 -0.02 1 1
110.00 COSTQ24133110000 Put 0.03 0.09 0.07 +0.02 40 480
115.00 COSTQ24133115000 Put 1.58 1.76 1.50 -0.08 49 20
120.00 COSTQ24133120000 Put 5.20 7.15 5.95 0 0 0
125.00 COSTQ24133125000 Put 9.60 12.60 9.55 0 0 0
130.00 COSTQ24133130000 Put 14.55 18.30 14.60 0 0 0
135.00 COSTQ24133135000 Put 19.55 23.05 19.30 0 0 0
140.00 COSTQ24133140000 Put 24.55 28.05 24.50 0 0 0
145.00 COSTQ24133145000 Put 29.60 32.50 29.60 0 0 0