$156.28 -3.21 (-2.01%) CoStar Group Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 156.28
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -3.21 (-2.01%)
Prev Close: 159.49
Open: 158.85
Bid: 156.32
Ask: 156.38
Options:

Call Options: CSGP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CSGP1420I100 57.40 0.00 53.60 30.0 58.60 30.0 0.0 0
105.00 CSGP1420I105 52.40 0.00 49.70 10.0 53.60 10.0 0.0 0
115.00 CSGP1420I115 42.40 0.00 39.70 10.0 43.60 10.0 0.0 0
120.00 CSGP1420I120 36.70 0.00 34.70 25.0 38.20 25.0 0.0 0
125.00 CSGP1420I125 32.50 0.00 29.70 25.0 33.30 40.0 0.0 0
130.00 CSGP1420I130 27.00 0.00 24.70 30.0 28.00 35.0 0.0 0
135.00 CSGP1420I135 22.30 0.00 18.90 42.0 23.20 40.0 0.0 0
140.00 CSGP1420I140 17.50 0.00 14.70 35.0 18.10 40.0 0.0 0
145.00 CSGP1420I145 2.80 -9.70 9.80 31.0 13.20 35.0 5.0 7
150.00 CSGP1420I150 1.60 -6.00 5.00 71.0 8.50 60.0 1.0 5
155.00 CSGP1420I155 0.05 -2.80 1.70 59.0 3.80 54.0 2.0 3
160.00 CSGP1420I160 1.50 0.90 1.20 10.0 0.95 10.0 2.0 4
165.00 CSGP1420I165 0.25 -0.10 0.35 10.0 1.20 30.0 4.0 4
170.00 CSGP1420I170 0.05 0.00 0.05 10.0 5.00 70.0 0.0 0
175.00 CSGP1420I175 5.00 0.00 0.10 10.0 4.80 35.0 0.0 0

Put Options: CSGP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CSGP1420U100 5.00 0.00 0.00 0.0 4.90 40.0 0.0 0
105.00 CSGP1420U105 5.00 0.00 0.00 0.0 5.00 50.0 0.0 0
115.00 CSGP1420U115 5.00 0.00 0.05 10.0 5.00 50.0 0.0 0
120.00 CSGP1420U120 5.00 0.00 0.05 10.0 5.00 50.0 0.0 0
125.00 CSGP1420U125 0.30 -4.70 0.05 10.0 4.90 40.0 10.0 10
130.00 CSGP1420U130 5.00 0.00 0.05 10.0 5.00 70.0 0.0 0
135.00 CSGP1420U135 1.00 -4.00 0.05 10.0 4.90 40.0 1.0 11
140.00 CSGP1420U140 5.00 0.00 0.05 20.0 5.00 50.0 0.0 0
145.00 CSGP1420U145 3.00 2.95 0.05 10.0 0.35 20.0 5.0 14
150.00 CSGP1420U150 9.40 9.00 0.15 10.0 0.65 30.0 5.0 2
155.00 CSGP1420U155 1.50 0.00 0.30 610.0 2.00 30.0 1.0 10
160.00 CSGP1420U160 1.55 0.00 2.35 295.0 5.90 62.0 0.0 0
165.00 CSGP1420U165 4.80 0.00 7.00 39.0 10.30 25.0 0.0 0
170.00 CSGP1420U170 9.50 0.00 11.80 34.0 15.30 25.0 0.0 0
175.00 CSGP1420U175 14.30 0.00 16.90 31.0 20.30 25.0 0.0 0