CBS Corp $58.97

down -0.43


23/7/2014 04:02 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Last Trade: 58.97
Trade Time: Jul 23 04:02 PM Eastern Daylight Time
Change: -0.43 (-0.72 %)
Prev Close: 59.40
Open: 59.69
Bid: 58.97
Ask: 58.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CBS Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CBS1425G45 14.20 0.00 13.80 75.0 15.40 175.0 0.0 0
47.00 CBS1425G47 12.20 0.00 11.80 104.0 12.90 261.0 0.0 0
48.00 CBS1425G48 11.20 0.00 10.80 345.0 11.90 956.0 0.0 0
49.00 CBS1425G49 10.20 0.00 9.80 67.0 10.90 254.0 0.0 0
50.00 CBS1425G50 9.30 0.00 8.80 428.0 9.80 819.0 0.0 0
52.00 CBS1425G52 7.30 0.00 6.80 504.0 8.30 1007.0 0.0 0
52.50 CBS1425G52.5 7.50 0.00 6.30 439.0 7.70 1033.0 11.0 11
53.00 CBS1425G53 8.30 2.00 5.80 436.0 7.20 1007.0 1.0 1
53.50 CBS1425G53.5 7.80 2.00 5.30 520.0 6.70 955.0 3.0 3
54.00 CBS1425G54 7.00 1.70 4.80 197.0 6.20 955.0 24.0 24
54.50 CBS1425G54.5 6.80 2.00 4.30 487.0 5.30 992.0 25.0 84
55.00 CBS1425G55 6.30 2.00 3.80 700.0 5.10 1366.0 26.0 26
55.50 CBS1425G55.5 3.80 0.00 3.30 440.0 4.60 1369.0 0.0 0
56.00 CBS1425G56 3.30 0.00 2.90 75.0 4.10 1376.0 0.0 0
56.50 CBS1425G56.5 2.85 0.00 2.40 226.0 3.40 1363.0 0.0 0
57.00 CBS1425G57 2.40 0.00 1.95 88.0 2.90 575.0 0.0 0
57.50 CBS1425G57.5 2.90 0.95 1.50 417.0 2.40 2256.0 1.0 1
58.00 CBS1425G58 4.60 3.20 1.10 152.0 1.85 2184.0 2.0 2
58.50 CBS1425G58.5 1.00 -0.10 0.70 487.0 1.05 2227.0 567.0 0
59.00 CBS1425G59 0.85 -0.10 0.45 648.0 0.60 2058.0 58.0 4,165
59.50 CBS1425G59.5 0.45 -0.25 0.25 221.0 0.55 2821.0 14.0 1,575
60.00 CBS1425G60 0.25 -0.25 0.15 209.0 0.40 1154.0 2.0 3,371
60.50 CBS1425G60.5 0.25 -0.10 0.05 1023.0 0.30 2638.0 37.0 1,659
61.00 CBS1425G61 0.25 0.00 0.05 173.0 0.25 1944.0 6.0 3,696
61.50 CBS1425G61.5 0.10 0.00 0.05 158.0 0.20 1206.0 860.0 2,209
62.00 CBS1425G62 0.05 -0.25 0.05 58.0 0.15 506.0 722.0 2,789
62.50 CBS1425G62.5 0.12 0.00 0.05 11.0 0.25 986.0 14.0 755
63.00 CBS1425G63 0.25 0.20 0.05 11.0 0.25 475.0 301.0 1,026
63.50 CBS1425G63.5 0.05 0.00 0.05 1.0 0.25 410.0 1.0 371
64.00 CBS1425G64 0.25 0.00 0.05 68.0 0.25 263.0 25.0 5,150
64.50 CBS1425G64.5 0.30 0.05 0.05 11.0 0.25 166.0 85.0 85
65.00 CBS1425G65 0.30 0.05 0.05 76.0 0.25 405.0 30.0 100
65.50 CBS1425G65.5 0.15 -0.15 0.05 11.0 0.25 176.0 16.0 16
66.00 CBS1425G66 0.25 0.00 0.05 596.0 0.25 205.0 0.0 0
66.50 CBS1425G66.5 0.25 0.00 0.05 1.0 0.25 205.0 0.0 0
67.00 CBS1425G67 0.24 -0.01 0.10 1.0 0.25 205.0 1.0 3
67.50 CBS1425G67.5 0.30 0.00 0.00 0.0 0.20 81.0 0.0 0
68.00 CBS1425G68 0.05 -0.20 0.05 1.0 0.25 154.0 24.0 24
69.00 CBS1425G69 0.25 0.00 0.05 26.0 0.25 132.0 1.0 11
70.00 CBS1425G70 0.25 0.00 0.05 10.0 0.25 132.0 0.0 0
72.50 CBS1425G72.5 0.25 0.00 0.00 0.0 0.25 121.0 0.0 0
75.00 CBS1425G75 0.10 0.05 0.05 7.0 0.05 57.0 10.0 427
80.00 CBS1425G80 0.05 -0.10 0.05 1.0 0.25 415.0 1.0 142
85.00 CBS1425G85 0.25 0.00 0.00 0.0 0.25 57.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CBS1425S45 0.10 0.00 0.05 11.0 0.25 162.0 0.0 0
47.00 CBS1425S47 0.05 0.00 0.05 11.0 0.30 192.0 0.0 0
48.00 CBS1425S48 0.05 0.00 0.05 11.0 0.30 193.0 0.0 0
49.00 CBS1425S49 0.05 0.00 0.05 11.0 0.40 176.0 0.0 0
50.00 CBS1425S50 0.05 0.00 0.05 11.0 0.25 185.0 0.0 0
52.00 CBS1425S52 0.13 0.08 0.05 11.0 0.25 301.0 1.0 1
52.50 CBS1425S52.5 0.05 0.00 0.05 11.0 0.25 324.0 0.0 0
53.00 CBS1425S53 0.05 0.00 0.05 11.0 0.25 399.0 0.0 0
53.50 CBS1425S53.5 0.45 0.40 0.05 11.0 0.25 339.0 12.0 12
54.00 CBS1425S54 0.22 0.17 0.05 11.0 0.25 244.0 1.0 11
54.50 CBS1425S54.5 0.10 0.05 0.05 11.0 0.25 429.0 5.0 10
55.00 CBS1425S55 0.05 -0.20 0.05 11.0 0.25 399.0 3.0 3
55.50 CBS1425S55.5 0.30 0.00 0.05 11.0 0.25 399.0 0.0 0
56.00 CBS1425S56 0.25 0.00 0.05 11.0 0.25 1132.0 0.0 0
56.50 CBS1425S56.5 1.00 0.75 0.05 11.0 0.25 1147.0 10.0 10
57.00 CBS1425S57 0.25 0.00 0.05 11.0 0.25 1310.0 0.0 0
57.50 CBS1425S57.5 0.15 -0.10 0.10 51.0 0.25 1365.0 10.0 481
58.00 CBS1425S58 0.30 0.10 0.10 768.0 0.40 3355.0 79.0 50
58.50 CBS1425S58.5 0.46 0.16 0.25 242.0 0.60 3094.0 10.0 54
59.00 CBS1425S59 0.55 0.05 0.45 595.0 0.60 2131.0 40.0 95
59.50 CBS1425S59.5 0.80 0.00 0.70 314.0 0.95 2521.0 22.0 1,794
60.00 CBS1425S60 1.00 0.00 1.00 743.0 1.40 2222.0 245.0 1,325
60.50 CBS1425S60.5 1.10 0.00 1.05 1457.0 1.80 1844.0 404.0 1,898
61.00 CBS1425S61 1.70 0.00 1.55 1759.0 2.30 1466.0 10.0 710
61.50 CBS1425S61.5 1.30 -0.55 2.00 1302.0 2.75 1299.0 131.0 278
62.00 CBS1425S62 1.60 -0.70 2.35 1086.0 3.30 722.0 12.0 56
62.50 CBS1425S62.5 3.00 0.00 2.80 1860.0 3.80 354.0 85.0 158
63.00 CBS1425S63 1.50 -1.45 2.85 1519.0 4.20 160.0 4.0 14
63.50 CBS1425S63.5 2.85 -0.10 3.80 1429.0 4.70 831.0 10.0 213
64.00 CBS1425S64 2.10 -1.20 4.30 1434.0 5.20 819.0 100.0 146
64.50 CBS1425S64.5 3.60 0.00 4.30 1492.0 5.80 191.0 10.0 10
65.00 CBS1425S65 2.53 -1.67 5.20 948.0 6.20 140.0 2.0 17
65.50 CBS1425S65.5 4.00 -0.60 5.20 1486.0 6.70 137.0 31.0 31
66.00 CBS1425S66 4.45 -0.65 5.70 1485.0 7.30 198.0 3.0 25
66.50 CBS1425S66.5 4.90 0.10 6.20 1473.0 7.70 155.0 3.0 3
67.00 CBS1425S67 5.30 0.00 6.70 777.0 8.20 149.0 26.0 26
67.50 CBS1425S67.5 7.00 0.40 7.60 253.0 8.70 123.0 16.0 16
68.00 CBS1425S68 7.00 0.00 7.90 989.0 9.20 163.0 0.0 0
69.00 CBS1425S69 6.00 -2.10 9.30 1296.0 10.20 1040.0 24.0 128
70.00 CBS1425S70 7.00 -2.00 9.90 916.0 11.30 406.0 296.0 27
72.50 CBS1425S72.5 11.30 0.00 12.50 926.0 13.80 354.0 0.0 0
75.00 CBS1425S75 13.20 0.00 15.00 168.0 16.20 39.0 0.0 0
80.00 CBS1425S80 18.50 -0.50 20.10 168.0 21.20 46.0 2.0 42
85.00 CBS1425S85 23.30 0.00 24.50 26.0 27.20 15.0 0.0 0
Trading Center