$53.55 -0.12 (-0.22%) CBS Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.55
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.22%)
Prev Close: 53.67
Open: 54.06
Bid: 53.56
Ask: 54.10
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1428K35 17.50 0.00 17.40 205.0 19.80 128.0 0.0 0
37.50 CBS1428K37.5 14.80 0.00 14.50 11.0 17.50 10.0 0.0 0
38.00 CBS1428K38 14.20 0.00 14.30 15.0 16.90 15.0 0.0 0
39.00 CBS1428K39 13.50 0.00 13.30 15.0 15.80 15.0 0.0 0
40.00 CBS1428K40 12.40 0.00 11.80 1.0 15.20 1.0 0.0 0
41.00 CBS1428K41 11.50 0.00 11.30 64.0 13.80 64.0 0.0 0
42.00 CBS1428K42 10.50 0.00 10.30 64.0 12.80 64.0 0.0 0
42.50 CBS1428K42.5 10.00 0.00 9.80 64.0 12.30 64.0 0.0 0
43.00 CBS1428K43 9.50 0.00 9.40 64.0 11.80 64.0 0.0 0
44.00 CBS1428K44 8.70 0.00 8.40 64.0 10.80 64.0 0.0 0
45.00 CBS1428K45 7.70 0.00 7.40 64.0 9.80 64.0 0.0 0
45.50 CBS1428K45.5 7.20 0.00 6.90 64.0 9.30 64.0 0.0 0
46.00 CBS1428K46 6.70 0.00 7.10 74.0 8.60 85.0 0.0 0
46.50 CBS1428K46.5 6.20 0.00 6.70 74.0 8.10 90.0 0.0 0
47.00 CBS1428K47 5.60 0.00 6.20 75.0 7.60 116.0 0.0 0
47.50 CBS1428K47.5 5.30 0.00 5.60 86.0 7.10 96.0 0.0 0
48.00 CBS1428K48 4.80 0.00 5.20 65.0 6.60 96.0 0.0 0
48.50 CBS1428K48.5 4.10 -0.30 4.70 100.0 6.10 246.0 11.0 11
49.00 CBS1428K49 3.90 0.00 4.20 75.0 5.50 103.0 0.0 0
49.50 CBS1428K49.5 3.50 0.00 3.70 123.0 5.00 96.0 0.0 0
50.00 CBS1428K50 2.43 -0.57 3.20 238.0 4.50 215.0 7.0 7
50.50 CBS1428K50.5 3.30 0.80 2.80 394.0 4.00 236.0 20.0 30
51.00 CBS1428K51 2.85 0.70 2.35 637.0 3.50 501.0 12.0 12
51.50 CBS1428K51.5 1.67 -0.08 1.90 880.0 3.00 643.0 10.0 10
52.00 CBS1428K52 1.45 -0.30 1.55 880.0 2.40 500.0 4.0 5
52.50 CBS1428K52.5 1.30 -0.15 1.25 822.0 2.05 1425.0 3.0 30
53.00 CBS1428K53 1.30 0.20 0.90 1103.0 1.55 1435.0 1.0 8
53.50 CBS1428K53.5 0.70 -0.10 0.65 304.0 0.90 1008.0 294.0 366
54.00 CBS1428K54 0.53 -0.12 0.45 828.0 0.60 399.0 24.0 70
54.50 CBS1428K54.5 0.38 -0.02 0.30 981.0 0.45 969.0 16.0 37
55.00 CBS1428K55 0.33 0.03 0.20 555.0 0.40 1321.0 6.0 34
55.50 CBS1428K55.5 0.15 -0.05 0.10 558.0 0.40 1012.0 1.0 69
56.00 CBS1428K56 0.20 0.05 0.10 82.0 0.30 1026.0 1.0 24
56.50 CBS1428K56.5 0.15 0.00 0.05 353.0 0.25 701.0 98.0 127
57.00 CBS1428K57 0.10 0.05 0.05 76.0 0.20 924.0 4.0 16
57.50 CBS1428K57.5 0.78 0.28 0.05 10.0 0.25 190.0 2.0 2
58.00 CBS1428K58 0.90 0.75 0.05 169.0 0.25 215.0 14.0 14
58.50 CBS1428K58.5 0.05 -0.45 0.05 50.0 0.20 480.0 1.0 34
59.00 CBS1428K59 0.45 0.35 0.05 124.0 0.20 137.0 29.0 29
59.50 CBS1428K59.5 0.50 0.35 0.15 208.0 0.20 101.0 35.0 35
60.00 CBS1428K60 0.30 0.15 0.15 118.0 0.20 61.0 1.0 1
60.50 CBS1428K60.5 0.15 0.00 0.10 130.0 0.20 61.0 0.0 0
61.00 CBS1428K61 0.50 0.00 0.05 658.0 0.25 66.0 0.0 0
61.50 CBS1428K61.5 0.50 0.00 0.05 286.0 0.25 61.0 0.0 0
62.00 CBS1428K62 0.50 0.00 0.05 188.0 0.25 61.0 0.0 0
62.50 CBS1428K62.5 0.35 0.00 0.05 88.0 0.25 61.0 0.0 0
63.00 CBS1428K63 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
64.00 CBS1428K64 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
65.00 CBS1428K65 0.50 0.00 0.05 114.0 0.25 61.0 0.0 0
66.00 CBS1428K66 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
67.00 CBS1428K67 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
68.00 CBS1428K68 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
69.00 CBS1428K69 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
70.00 CBS1428K70 0.50 0.00 0.00 0.0 0.25 61.0 0.0 0
71.00 CBS1428K71 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
72.00 CBS1428K72 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
73.00 CBS1428K73 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
74.00 CBS1428K74 0.50 0.00 0.00 0.0 0.20 65.0 0.0 0
75.00 CBS1428K75 0.50 0.00 0.00 0.0 0.25 61.0 0.0 0
80.00 CBS1428K80 0.50 0.00 0.00 0.0 0.25 101.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1428W35 0.50 0.00 0.00 0.0 0.20 140.0 0.0 0
37.50 CBS1428W37.5 0.50 0.00 0.05 1.0 0.25 88.0 0.0 0
38.00 CBS1428W38 0.50 0.00 0.00 0.0 0.20 88.0 0.0 0
39.00 CBS1428W39 0.50 0.00 0.00 0.0 0.20 88.0 0.0 0
40.00 CBS1428W40 0.50 0.00 0.05 40.0 0.25 88.0 0.0 0
41.00 CBS1428W41 0.15 0.00 0.00 0.0 0.20 88.0 0.0 0
42.00 CBS1428W42 0.50 0.00 0.00 0.0 0.20 88.0 0.0 0
42.50 CBS1428W42.5 0.50 0.00 0.05 75.0 0.25 88.0 0.0 0
43.00 CBS1428W43 0.50 0.00 0.00 0.0 0.20 88.0 0.0 0
44.00 CBS1428W44 0.50 0.00 0.05 300.0 0.20 88.0 0.0 0
45.00 CBS1428W45 0.25 0.00 0.05 10.0 0.25 71.0 5.0 22
45.50 CBS1428W45.5 0.50 0.00 0.05 153.0 0.25 66.0 0.0 0
46.00 CBS1428W46 0.50 0.00 0.05 794.0 0.25 65.0 0.0 0
46.50 CBS1428W46.5 1.45 0.95 0.05 10.0 0.25 71.0 10.0 10
47.00 CBS1428W47 0.50 0.00 0.05 10.0 0.25 76.0 0.0 0
47.50 CBS1428W47.5 0.40 0.00 0.05 95.0 0.25 76.0 0.0 0
48.00 CBS1428W48 0.50 0.00 0.05 224.0 0.25 107.0 0.0 0
48.50 CBS1428W48.5 0.10 -0.40 0.05 135.0 0.25 447.0 5.0 246
49.00 CBS1428W49 0.19 -0.31 0.05 188.0 0.25 224.0 20.0 20
49.50 CBS1428W49.5 2.30 1.80 0.10 39.0 0.25 422.0 18.0 18
50.00 CBS1428W50 0.30 0.25 0.05 488.0 0.05 10.0 24.0 64
50.50 CBS1428W50.5 1.65 1.60 0.05 758.0 0.15 326.0 235.0 235
51.00 CBS1428W51 0.16 0.00 0.05 768.0 0.25 1009.0 2.0 12
51.50 CBS1428W51.5 0.50 0.35 0.15 20.0 0.30 999.0 7.0 59
52.00 CBS1428W52 0.36 0.16 0.20 242.0 0.35 934.0 5.0 50
52.50 CBS1428W52.5 1.02 0.72 0.30 175.0 0.45 911.0 4.0 4
53.00 CBS1428W53 0.55 0.10 0.40 1248.0 0.65 1335.0 20.0 198
53.50 CBS1428W53.5 0.74 0.09 0.60 739.0 0.95 1459.0 60.0 100
54.00 CBS1428W54 3.00 2.05 0.85 708.0 1.30 1181.0 27.0 43
54.50 CBS1428W54.5 2.12 0.82 1.20 315.0 1.70 931.0 10.0 60
55.00 CBS1428W55 1.70 0.00 1.50 933.0 2.05 974.0 2.0 48
55.50 CBS1428W55.5 4.30 2.60 1.60 1077.0 2.45 767.0 11.0 63
56.00 CBS1428W56 4.30 2.20 1.90 657.0 3.00 496.0 17.0 17
56.50 CBS1428W56.5 5.00 2.50 2.40 155.0 3.50 135.0 10.0 10
57.00 CBS1428W57 2.95 0.00 2.70 96.0 4.00 102.0 0.0 0
57.50 CBS1428W57.5 5.80 2.40 3.20 95.0 4.40 107.0 1.0 1
58.00 CBS1428W58 3.80 0.00 3.60 116.0 5.00 99.0 0.0 0
58.50 CBS1428W58.5 4.30 0.00 4.00 106.0 5.40 86.0 0.0 0
59.00 CBS1428W59 4.80 0.00 4.50 109.0 5.90 96.0 0.0 0
59.50 CBS1428W59.5 5.30 0.00 5.00 110.0 6.40 96.0 0.0 0
60.00 CBS1428W60 5.80 0.00 5.50 131.0 6.90 96.0 0.0 0
60.50 CBS1428W60.5 6.30 0.00 5.70 102.0 8.10 104.0 0.0 0
61.00 CBS1428W61 6.80 0.00 6.50 157.0 7.90 96.0 0.0 0
61.50 CBS1428W61.5 6.80 0.00 6.70 152.0 9.10 53.0 0.0 0
62.00 CBS1428W62 7.20 0.00 7.20 139.0 9.60 74.0 0.0 0
62.50 CBS1428W62.5 7.80 0.00 7.70 94.0 10.50 94.0 0.0 0
63.00 CBS1428W63 8.50 0.00 8.20 30.0 10.70 15.0 0.0 0
64.00 CBS1428W64 8.90 0.00 9.20 30.0 11.70 15.0 0.0 0
65.00 CBS1428W65 9.80 0.00 10.00 11.0 13.00 11.0 0.0 0
66.00 CBS1428W66 10.90 0.00 11.20 15.0 13.70 15.0 0.0 0
67.00 CBS1428W67 11.90 0.00 12.20 15.0 14.70 15.0 0.0 0
68.00 CBS1428W68 12.90 0.00 13.10 15.0 15.70 15.0 0.0 0
69.00 CBS1428W69 13.90 0.00 14.10 15.0 16.70 15.0 0.0 0
70.00 CBS1428W70 15.00 0.00 15.00 10.0 18.00 11.0 0.0 0
71.00 CBS1428W71 15.90 0.00 16.20 15.0 18.70 15.0 0.0 0
72.00 CBS1428W72 16.90 0.00 17.20 15.0 19.70 15.0 0.0 0
73.00 CBS1428W73 17.90 0.00 18.20 15.0 20.70 15.0 0.0 0
74.00 CBS1428W74 18.90 0.00 19.00 10.0 22.00 11.0 0.0 0
75.00 CBS1428W75 19.90 0.00 20.00 10.0 23.00 11.0 0.0 0
80.00 CBS1428W80 25.50 0.00 25.20 130.0 27.60 100.0 0.0 0