COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 21, 2018
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----130.000.01-0.02-66.67%204,250
-----135.000.060.00-255305
-----140.000.010.00-114,507
-----145.000.050.00-593
-----150.000.030.00-1152
-----155.000.04-0.09-69.23%2,842452
-----160.000.05-0.02-28.57%51,545
61.000.00-11165.000.070.00-192452
38.85-20.11-34.11%211170.000.08-0.04-33.33%92760
54.070.00-55175.000.100.00-22361
28.90-10.91-27.41%311180.000.12+0.07+140.00%107648
22.54-14.81-39.65%212185.000.15+0.08+114.29%385188
16.95-31.50-65.02%36190.000.29+0.19+190.00%2041,015
11.45-19.10-62.52%225195.000.40+0.26+185.71%363780
13.40-2.30-14.65%120197.500.61+0.34+125.93%20630
7.54-17.31-69.66%6311200.001.00+0.73+270.37%1,0411,318
5.24-19.41-78.74%991202.501.50+1.15+328.57%33548
4.90-24.11-83.11%6032205.002.39+1.93+419.57%2,9511,579
3.06-16.79-84.58%6900207.503.34+2.73+447.54%1,150223
2.03-15.13-88.17%2,18147210.004.77+3.96+488.89%2,3372,401
1.35-13.71-91.04%1,41823212.507.71+6.67+641.35%759470
0.80-12.63-94.04%1,237183215.008.71+7.31+522.14%1,1971,095
0.50-10.65-95.52%46456217.5010.40+8.53+456.15%260599
0.32-8.93-96.54%849360220.0013.00+10.50+420.00%7482,131
0.21-7.29-97.20%128198222.5016.30+13.00+393.94%217620
0.09-5.81-98.47%343332225.0018.50+14.25+335.29%279759
0.10-4.45-97.80%492570227.5020.44+15.09+282.06%119357
0.09-3.26-97.31%3782,057230.0023.67+17.00+254.87%175952
0.07-2.35-97.11%3781,221232.5025.09+16.86+204.86%58153
0.07-1.61-95.83%3841,354235.0028.40+18.37+183.15%20139
0.06-1.11-94.87%259514237.5030.43+18.58+156.79%441
0.07-0.67-90.54%3041,967240.0032.87+18.37+126.69%15429
0.03-0.44-93.62%452564242.5014.340.00-116
0.03-0.28-90.32%566,846245.0018.900.00-129
0.02-0.18-90.00%477247.5020.650.00-1416
0.05-0.10-66.67%411,718250.0037.90+15.00+65.50%142
0.01-0.06-85.71%183252.5022.100.00-66
0.060.00-3192255.0029.630.00-19
0.03+0.01+50.00%1,399348260.0033.600.00-3031
0.030.00-500554270.0061.08+17.90+41.45%15
0.150.00-12280.0057.480.00-50
0.010.00-23290.00-----
0.290.00-11320.00-----