Option Chain for Costco Wholesale Corporation (COST) 

$ 298.78   0.39 (+0.13%) Volume: 1.83m 4:00 PM EDT 16-Oct-2019
After Hours:  $ 299.29   0.51 (+0.17%) Volume: 127.88k 7:53 PM EDT 16-Oct-2019
Option Filter:        Type:        Help
Oct 19  |  Nov 19  |  Jan 20  |  Apr 20  |  Jun 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
11-Oct-2019 28.60   0 0 COST 270.00 11-Oct-2019 0.01   0 1493
11-Oct-2019 18.70   0 0 COST 272.50 11-Oct-2019 0.03   0 312
11-Oct-2019 24.63   0 0 COST 275.00 11-Oct-2019 0.01   0 572
11-Oct-2019 20.65   0 0 COST 277.50 11-Oct-2019 0.01   0 641
11-Oct-2019 19.27   0 0 COST 280.00 11-Oct-2019 0.02   0 814
11-Oct-2019 16.79   0 0 COST 282.50 11-Oct-2019 0.01   0 610
11-Oct-2019 14.27   0 0 COST 285.00 11-Oct-2019 0.01   0 2666
11-Oct-2019 11.50   0 0 COST 287.50 11-Oct-2019 0.01   0 793
11-Oct-2019 7.70   0 0 COST 290.00 11-Oct-2019 0.01   0 886
11-Oct-2019 5.80   0 0 COST 292.50 11-Oct-2019 0.01   0 696
11-Oct-2019 2.65   0 2 COST 295.00 11-Oct-2019 0.01   0 464
11-Oct-2019 0.16   0 10 COST 297.50 11-Oct-2019 0.29   0 274
11-Oct-2019 0.01   0 1541 COST 300.00 11-Oct-2019 2.36   0 0
11-Oct-2019 0.01   0 1565 COST 302.50 11-Oct-2019 3.43   0 0
11-Oct-2019 0.01   0 1314 COST 305.00 11-Oct-2019 5.45   0 0
11-Oct-2019 0.01   0 712 COST 307.50 11-Oct-2019 10.58   0 0
11-Oct-2019 0.03   0 1617 COST 310.00 11-Oct-2019 12.75   0 0
11-Oct-2019 0.01   0 1159 COST 312.50 11-Oct-2019 23.30   0 0
11-Oct-2019 0.01   0 1404 COST 315.00 11-Oct-2019 16.49   0 0
11-Oct-2019 0.02   0 127 COST 317.50 11-Oct-2019     0 0
11-Oct-2019 0.01   0 353 COST 320.00 11-Oct-2019     0 0
11-Oct-2019 0.01   0 74 COST 322.50 11-Oct-2019     0 0
11-Oct-2019 0.01   0 292 COST 325.00 11-Oct-2019     0 0
11-Oct-2019 0.02   0 12 COST 327.50 11-Oct-2019     0 0
18-Oct-2019 28.90 -0.10 73 1691 COST 270.00 18-Oct-2019 0.02 -0.01 5 1616
18-Oct-2019 19.25   0 9 COST 272.50 18-Oct-2019 0.03 - 235 195
18-Oct-2019 23.64 0.17 10 1874 COST 275.00 18-Oct-2019 0.04 - 28 1052
18-Oct-2019 21.34 -0.26 10 23 COST 277.50 18-Oct-2019 0.03   0 200
18-Oct-2019 18.85 0.20 156 1787 COST 280.00 18-Oct-2019 0.04 -0.01 43 2158
18-Oct-2019 16.23 -0.04 6 49 COST 282.50 18-Oct-2019 0.05 - 37 410
18-Oct-2019 13.82 -0.04 29 1055 COST 285.00 18-Oct-2019 0.05 -0.01 80 1090
18-Oct-2019 10.90 -0.50 6 244 COST 287.50 18-Oct-2019 0.08 0.01 154 805
18-Oct-2019 9.10 -0.08 142 1421 COST 290.00 18-Oct-2019 0.11 -0.03 347 1986
18-Oct-2019 6.60 -0.22 284 453 COST 292.50 18-Oct-2019 0.20 -0.14 809 804
18-Oct-2019 4.40 0.25 350 1637 COST 295.00 18-Oct-2019 0.43 -0.28 1112 1059
18-Oct-2019 2.40 -0.10 1598 633 COST 297.50 18-Oct-2019 1.02 -0.30 666 819
18-Oct-2019 1.05 -0.10 3139 4874 COST 300.00 18-Oct-2019 2.08 -0.59 304 1008
18-Oct-2019 0.38 -0.12 1221 902 COST 302.50 18-Oct-2019 5.30 0.70 25 72
18-Oct-2019 0.13 -0.04 602 2809 COST 305.00 18-Oct-2019 6.95 0.60 45 256
18-Oct-2019 0.03 -0.05 135 634 COST 307.50 18-Oct-2019 11.00 1.80 1 28
18-Oct-2019 0.02 -0.01 58 2014 COST 310.00 18-Oct-2019 11.65 -0.85 30 41
18-Oct-2019 0.02 -0.04 6 2313 COST 312.50 18-Oct-2019 18.09   0 0
18-Oct-2019 0.02 0.01 15 860 COST 315.00 18-Oct-2019 17.45   0 4
18-Oct-2019 0.01   0 92 COST 317.50 18-Oct-2019 22.95   0 0
18-Oct-2019 0.02   0 836 COST 320.00 18-Oct-2019 21.65 -0.35 30 21
18-Oct-2019     0 0 COST 322.50 18-Oct-2019     0 0
18-Oct-2019 0.02   0 1026 COST 325.00 18-Oct-2019 31.15   0 0
18-Oct-2019 0.04   0 5 COST 327.50 18-Oct-2019     0 0
25-Oct-2019 22.15   0 33 COST 270.00 25-Oct-2019 0.08 0.02 6 131
25-Oct-2019 26.08   0 22 COST 272.50 25-Oct-2019 0.09 - 8 57
25-Oct-2019 23.62   0 30 COST 275.00 25-Oct-2019 0.11 - 1 504
25-Oct-2019 13.06   0 29 COST 277.50 25-Oct-2019 0.17 0.02 2 128
25-Oct-2019 18.68   0 16 COST 280.00 25-Oct-2019 0.19 0.04 234 361
25-Oct-2019 15.50   0 24 COST 282.50 25-Oct-2019 0.22 - 154 175
25-Oct-2019 14.25   0 81 COST 285.00 25-Oct-2019 0.27 -0.06 26 317
25-Oct-2019 11.50 -1.90 11 83 COST 287.50 25-Oct-2019 0.45 -0.02 321 235
25-Oct-2019 9.35 0.05 22 279 COST 290.00 25-Oct-2019 0.65 -0.08 171 319
25-Oct-2019 7.38 0.08 26 193 COST 292.50 25-Oct-2019 1.00 -0.10 68 172
25-Oct-2019 5.52 0.12 74 309 COST 295.00 25-Oct-2019 1.58 -0.20 536 871
25-Oct-2019 3.86 0.06 222 210 COST 297.50 25-Oct-2019 2.42 -0.26 97 116
  Page 1 of 2