$52.91 -1.33 (-2.45%) CBS Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 52.91
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.33 (-2.45%)
Prev Close: 54.24
Open: 54.51
Bid: 49.80
Ask: 53.00
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1424J35 18.50 0.00 17.50 135.0 20.20 714.0 0.0 0
37.50 CBS1424J37.5 15.70 0.00 14.90 44.0 17.60 45.0 0.0 0
40.00 CBS1424J40 13.50 0.00 12.50 44.0 14.40 44.0 0.0 0
40.00 CBS1431J40 13.50 0.00 12.60 131.0 15.20 707.0 0.0 0
42.50 CBS1424J42.5 11.00 0.00 10.00 44.0 12.70 177.0 0.0 0
42.50 CBS1431J42.5 11.00 0.00 10.00 88.0 12.40 130.0 0.0 0
43.50 CBS1424J43.5 10.00 0.00 8.80 117.0 11.50 73.0 0.0 0
44.00 CBS1424J44 9.50 0.00 8.20 57.0 10.90 117.0 0.0 0
44.50 CBS1424J44.5 9.00 0.00 7.70 57.0 10.40 117.0 0.0 0
45.00 CBS1424J45 8.50 0.00 7.60 96.0 9.90 198.0 0.0 0
45.00 CBS1431J45 8.50 0.00 7.70 120.0 9.90 620.0 0.0 0
45.50 CBS1424J45.5 8.00 0.00 7.10 41.0 9.70 74.0 0.0 0
45.50 CBS1431J45.5 8.00 0.00 7.20 145.0 9.40 420.0 0.0 0
46.00 CBS1424J46 7.50 0.00 6.60 54.0 8.70 54.0 0.0 0
46.00 CBS1431J46 7.60 0.00 6.70 146.0 8.90 636.0 0.0 0
46.50 CBS1424J46.5 7.00 0.00 6.10 54.0 8.40 740.0 0.0 0
46.50 CBS1431J46.5 7.10 0.00 6.20 169.0 8.40 702.0 0.0 0
47.00 CBS1424J47 6.70 0.00 5.60 299.0 7.40 809.0 0.0 0
47.00 CBS1431J47 6.60 0.00 5.70 181.0 7.90 694.0 0.0 0
47.50 CBS1424J47.5 3.70 -2.30 5.10 1560.0 7.40 1888.0 10.0 10
47.50 CBS1431J47.5 3.80 -2.30 5.20 852.0 6.60 1470.0 23.0 23
48.00 CBS1424J48 5.50 0.00 4.60 211.0 6.40 460.0 0.0 0
48.00 CBS1431J48 6.35 0.00 4.70 813.0 6.90 1017.0 10.0 2
48.50 CBS1424J48.5 5.20 0.00 4.20 341.0 6.40 669.0 0.0 0
48.50 CBS1431J48.5 3.20 -1.90 4.20 899.0 4.90 407.0 18.0 18
49.00 CBS1424J49 3.70 -0.80 3.70 740.0 5.30 1879.0 2.0 21
49.00 CBS1431J49 2.50 -2.50 3.80 815.0 4.40 387.0 15.0 16
49.50 CBS1424J49.5 4.00 0.00 3.20 243.0 5.30 612.0 0.0 0
49.50 CBS1431J49.5 3.40 -1.30 3.30 1772.0 4.00 1598.0 3.0 13
50.00 CBS1424J50 1.85 -1.75 2.70 567.0 4.30 1764.0 10.0 88
50.00 CBS1431J50 2.15 -2.05 2.90 1856.0 3.50 1552.0 10.0 11
50.50 CBS1424J50.5 3.20 -0.20 2.20 717.0 3.80 1770.0 43.0 43
50.50 CBS1431J50.5 3.90 0.00 2.55 1826.0 3.20 1826.0 4.0 40
51.00 CBS1424J51 2.05 -0.60 1.75 2108.0 2.70 2207.0 2.0 6
51.00 CBS1431J51 3.60 0.00 2.15 2058.0 2.65 1818.0 9.0 16
51.50 CBS1424J51.5 2.95 0.00 1.35 2027.0 2.20 2172.0 3.0 1,754
51.50 CBS1431J51.5 1.90 -1.30 1.75 2049.0 2.50 2316.0 5.0 545
52.00 CBS1424J52 1.65 -0.40 1.10 219.0 1.40 2031.0 2.0 367
52.00 CBS1431J52 1.55 -1.25 1.45 2028.0 2.00 2162.0 45.0 18
52.50 CBS1424J52.5 1.85 0.00 0.75 55.0 1.90 2688.0 4.0 47
52.50 CBS1431J52.5 2.25 0.00 1.15 2330.0 1.45 398.0 1.0 468
53.00 CBS1424J53 1.00 -0.61 0.45 544.0 1.50 3030.0 2.0 647
53.00 CBS1431J53 1.25 -0.45 0.90 2256.0 1.35 2457.0 10.0 403
53.50 CBS1424J53.5 1.30 0.00 0.25 428.0 1.35 3176.0 1.0 3
53.50 CBS1431J53.5 0.83 -0.72 0.75 725.0 0.95 776.0 6.0 169
54.00 CBS1424J54 0.95 0.00 0.10 616.0 0.45 2829.0 2.0 137
54.00 CBS1431J54 0.70 -0.40 0.50 1886.0 1.10 2690.0 1000.0 120
54.50 CBS1424J54.5 0.60 0.05 0.05 145.0 0.60 956.0 10.0 529
54.50 CBS1431J54.5 1.11 0.00 0.40 269.0 0.60 906.0 2.0 2
55.00 CBS1424J55 0.25 -0.10 0.05 35.0 0.30 1869.0 4.0 672
55.00 CBS1431J55 0.35 -0.30 0.30 95.0 0.45 696.0 31.0 1,281
55.50 CBS1424J55.5 2.35 2.25 0.05 36.0 0.35 2017.0 26.0 26
55.50 CBS1431J55.5 0.40 -0.05 0.20 161.0 0.45 2042.0 6.0 0
56.00 CBS1424J56 0.15 0.10 0.05 504.0 0.30 1862.0 1.0 95
56.00 CBS1431J56 0.50 0.00 0.15 157.0 0.55 1758.0 6.0 22
56.50 CBS1424J56.5 0.35 0.30 0.05 10.0 0.25 1133.0 62.0 62
56.50 CBS1431J56.5 0.25 0.00 0.10 127.0 0.35 1745.0 20.0 39
57.00 CBS1424J57 0.85 0.80 0.05 10.0 0.25 953.0 236.0 241
57.00 CBS1431J57 0.30 0.09 0.05 174.0 0.30 1597.0 6.0 6,183
57.50 CBS1424J57.5 0.70 0.45 0.05 10.0 0.25 502.0 150.0 150
57.50 CBS1431J57.5 0.20 0.10 0.05 34.0 0.15 146.0 4.0 54
58.00 CBS1424J58 0.20 -0.05 0.05 10.0 0.15 310.0 2.0 41
58.00 CBS1431J58 0.10 -0.03 0.05 99.0 0.15 204.0 50.0 450
58.50 CBS1424J58.5 0.12 -0.13 0.05 10.0 0.25 475.0 1.0 11
58.50 CBS1431J58.5 0.05 0.00 0.05 10.0 0.25 621.0 0.0 0
59.00 CBS1424J59 1.02 0.77 0.05 10.0 0.25 393.0 5.0 5
59.00 CBS1431J59 0.10 0.05 0.05 15.0 0.10 672.0 2.0 28
59.50 CBS1424J59.5 0.15 -0.10 0.05 10.0 0.25 900.0 35.0 238
59.50 CBS1431J59.5 0.05 0.00 0.05 10.0 0.25 1409.0 5.0 5
60.00 CBS1424J60 0.15 -0.05 0.05 13.0 0.25 207.0 10.0 3
60.00 CBS1431J60 0.30 0.05 0.05 13.0 0.25 836.0 10.0 10
60.50 CBS1424J60.5 0.25 0.00 0.05 10.0 0.25 149.0 0.0 0
60.50 CBS1431J60.5 0.25 0.00 0.05 254.0 0.25 142.0 0.0 0
61.00 CBS1424J61 0.25 0.00 0.05 10.0 0.25 145.0 0.0 0
61.00 CBS1431J61 0.25 0.00 0.05 52.0 0.25 45.0 0.0 0
61.50 CBS1424J61.5 0.13 -0.12 0.05 10.0 0.25 209.0 2.0 2
61.50 CBS1431J61.5 0.25 0.00 0.05 110.0 0.25 254.0 128.0 128
62.00 CBS1424J62 0.25 0.00 0.05 10.0 0.25 143.0 0.0 0
62.00 CBS1431J62 0.25 0.00 0.05 11.0 0.25 53.0 0.0 0
62.50 CBS1424J62.5 0.02 -0.23 0.05 10.0 0.25 143.0 3.0 3
62.50 CBS1431J62.5 0.10 -0.15 0.05 17.0 0.25 264.0 2.0 2
63.00 CBS1424J63 0.25 0.00 0.05 10.0 0.25 143.0 0.0 0
63.00 CBS1431J63 0.25 0.00 0.05 10.0 0.25 48.0 0.0 0
63.50 CBS1424J63.5 0.25 0.00 0.05 10.0 0.25 143.0 0.0 0
63.50 CBS1431J63.5 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
64.00 CBS1424J64 0.25 0.00 0.05 41.0 0.25 143.0 0.0 0
64.00 CBS1431J64 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
64.50 CBS1424J64.5 0.28 0.03 0.05 21.0 0.25 143.0 1.0 1
65.00 CBS1424J65 0.25 0.00 0.05 10.0 0.25 143.0 0.0 0
65.00 CBS1431J65 0.25 0.00 0.05 10.0 0.25 49.0 0.0 0
65.50 CBS1424J65.5 0.25 0.00 0.05 1.0 0.25 145.0 0.0 0
66.00 CBS1424J66 0.25 0.00 0.05 53.0 0.25 149.0 0.0 0
66.00 CBS1431J66 0.25 0.00 0.05 21.0 0.25 49.0 0.0 0
66.50 CBS1424J66.5 0.25 0.00 0.05 10.0 0.25 145.0 0.0 0
67.00 CBS1424J67 0.25 0.00 0.05 21.0 0.25 145.0 0.0 0
67.00 CBS1431J67 0.25 0.00 0.05 1.0 0.25 218.0 0.0 0
70.00 CBS1424J70 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
75.00 CBS1424J75 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1424V35 0.25 0.00 0.00 0.0 0.25 205.0 0.0 0
37.50 CBS1424V37.5 0.25 0.00 0.00 0.0 0.25 132.0 0.0 0
40.00 CBS1424V40 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
40.00 CBS1431V40 0.25 0.00 0.00 0.0 0.25 184.0 0.0 0
42.50 CBS1424V42.5 0.25 0.00 0.05 10.0 0.25 98.0 0.0 0
42.50 CBS1431V42.5 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
43.50 CBS1424V43.5 0.25 0.00 0.05 10.0 0.25 132.0 0.0 0
44.00 CBS1424V44 0.25 0.00 0.05 10.0 0.25 144.0 0.0 0
44.50 CBS1424V44.5 0.25 0.00 0.05 63.0 0.25 149.0 0.0 0
45.00 CBS1424V45 0.25 0.00 0.05 31.0 0.25 149.0 0.0 0
45.00 CBS1431V45 0.25 0.00 0.05 27.0 0.25 147.0 0.0 0
45.50 CBS1424V45.5 0.25 0.00 0.05 11.0 0.25 149.0 0.0 0
45.50 CBS1431V45.5 0.15 0.00 0.05 30.0 0.20 447.0 0.0 10
46.00 CBS1424V46 0.25 0.00 0.05 38.0 0.25 149.0 0.0 0
46.00 CBS1431V46 0.25 0.00 0.05 30.0 0.25 829.0 0.0 6
46.50 CBS1424V46.5 0.25 0.00 0.05 30.0 0.25 149.0 0.0 0
46.50 CBS1431V46.5 0.50 0.25 0.05 62.0 0.25 1194.0 11.0 11
47.00 CBS1424V47 0.15 -0.10 0.05 10.0 0.25 312.0 2.0 2
47.00 CBS1431V47 0.50 0.25 0.05 149.0 0.25 1529.0 10.0 10
47.50 CBS1424V47.5 0.25 0.00 0.05 38.0 0.25 150.0 1.0 1
47.50 CBS1431V47.5 0.55 0.50 0.05 92.0 0.25 1593.0 49.0 49
48.00 CBS1424V48 0.25 0.00 0.05 41.0 0.10 2.0 0.0 0
48.00 CBS1431V48 0.95 0.90 0.05 141.0 0.25 674.0 200.0 200
48.50 CBS1424V48.5 0.25 0.00 0.05 88.0 0.10 2.0 0.0 0
48.50 CBS1431V48.5 0.30 0.25 0.05 61.0 0.25 726.0 5.0 5
49.00 CBS1424V49 0.25 0.00 0.05 391.0 0.25 214.0 0.0 0
49.00 CBS1431V49 0.15 0.00 0.05 157.0 0.25 359.0 2.0 25
49.50 CBS1424V49.5 0.05 0.00 0.05 2.0 0.10 114.0 4.0 270
49.50 CBS1431V49.5 0.15 0.00 0.05 171.0 0.25 201.0 4.0 111
50.00 CBS1424V50 0.05 0.00 0.05 1.0 0.05 26.0 16.0 601
50.00 CBS1431V50 0.20 0.00 0.10 325.0 0.35 255.0 7.0 73
50.50 CBS1424V50.5 0.10 0.00 0.10 4.0 0.15 211.0 4.0 382
50.50 CBS1431V50.5 0.26 0.11 0.25 937.0 0.40 659.0 253.0 287
51.00 CBS1424V51 2.45 2.20 0.10 664.0 0.25 1385.0 25.0 119
51.00 CBS1431V51 0.40 0.10 0.30 2067.0 0.50 757.0 5.0 195
51.50 CBS1424V51.5 1.30 1.25 0.05 949.0 0.20 405.0 4.0 355
51.50 CBS1431V51.5 0.55 0.30 0.45 829.0 0.60 340.0 17.0 4
52.00 CBS1424V52 0.10 -0.05 0.10 2989.0 0.35 1407.0 4.0 674
52.00 CBS1431V52 0.45 0.00 0.45 2901.0 0.75 608.0 2.0 132
52.50 CBS1424V52.5 0.20 0.00 0.25 2961.0 0.45 340.0 28.0 96
52.50 CBS1431V52.5 0.55 0.00 0.70 2387.0 0.95 864.0 7910.0 18
53.00 CBS1424V53 0.25 0.10 0.50 142.0 0.65 258.0 2.0 707
53.00 CBS1431V53 0.85 0.25 0.90 2597.0 1.20 855.0 27.0 58
53.50 CBS1424V53.5 0.90 0.60 0.75 94.0 1.10 2871.0 15.0 25
53.50 CBS1431V53.5 1.50 0.80 1.15 2026.0 1.50 1270.0 4146.0 27
54.00 CBS1424V54 0.60 0.07 1.10 330.0 1.50 2747.0 30.0 535
54.00 CBS1431V54 1.10 0.00 1.45 1597.0 1.85 1070.0 75.0 193
54.50 CBS1424V54.5 1.25 0.60 1.10 2771.0 1.95 2224.0 2.0 2
54.50 CBS1431V54.5 4.43 3.33 1.75 2201.0 2.25 1850.0 7.0 3
55.00 CBS1424V55 1.40 0.40 1.05 2332.0 2.40 1678.0 400.0 527
55.00 CBS1431V55 3.25 1.85 1.75 2296.0 2.65 1892.0 5.0 282
55.50 CBS1424V55.5 1.75 0.45 1.10 2011.0 2.85 349.0 2.0 22
55.50 CBS1431V55.5 1.70 0.00 1.75 2207.0 3.10 1792.0 0.0 0
56.00 CBS1424V56 3.30 1.75 1.50 1945.0 3.40 438.0 5.0 27
56.00 CBS1431V56 2.00 0.00 1.80 2195.0 3.50 1649.0 0.0 0
56.50 CBS1424V56.5 2.50 0.55 1.95 1359.0 3.90 498.0 13.0 23
56.50 CBS1431V56.5 1.85 -0.50 2.05 1776.0 4.00 1782.0 2.0 2
57.00 CBS1424V57 2.60 0.35 2.30 1966.0 4.40 600.0 19.0 22
57.00 CBS1431V57 2.65 0.00 2.50 1306.0 4.50 590.0 0.0 0
57.50 CBS1424V57.5 2.95 0.20 2.80 1939.0 4.90 596.0 19.0 11
57.50 CBS1431V57.5 7.94 4.94 2.90 1249.0 4.90 320.0 14.0 7
58.00 CBS1424V58 4.10 1.10 3.20 1948.0 5.40 620.0 6.0 6
58.00 CBS1431V58 8.46 4.96 3.40 1552.0 5.40 437.0 14.0 7
58.50 CBS1424V58.5 2.60 -1.00 3.70 1510.0 5.90 610.0 12.0 16
58.50 CBS1431V58.5 2.70 -1.20 3.80 1596.0 5.90 438.0 5.0 5
59.00 CBS1424V59 4.10 0.00 4.20 1365.0 6.40 439.0 0.0 0
59.00 CBS1431V59 5.00 0.70 4.30 1502.0 6.40 495.0 3.0 3
59.50 CBS1424V59.5 4.70 0.00 4.70 1091.0 6.90 178.0 0.0 0
59.50 CBS1431V59.5 4.80 0.00 4.80 342.0 6.90 94.0 0.0 0
60.00 CBS1424V60 5.10 0.00 5.10 977.0 7.40 178.0 0.0 0
60.00 CBS1431V60 5.20 0.00 5.20 389.0 7.50 181.0 0.0 0
60.50 CBS1424V60.5 5.40 0.00 5.60 268.0 7.90 178.0 0.0 0
60.50 CBS1431V60.5 5.70 0.00 5.70 393.0 7.90 157.0 0.0 0
61.00 CBS1424V61 5.90 0.00 6.10 136.0 8.40 178.0 0.0 0
61.00 CBS1431V61 6.20 0.00 6.20 356.0 8.40 147.0 0.0 0
61.50 CBS1424V61.5 6.40 0.00 6.40 251.0 8.90 170.0 0.0 0
61.50 CBS1431V61.5 6.70 0.00 6.60 413.0 8.90 135.0 0.0 0
62.00 CBS1424V62 3.80 -3.40 7.10 576.0 9.40 225.0 2.0 2
62.00 CBS1431V62 7.20 0.00 7.10 349.0 9.60 79.0 0.0 0
62.50 CBS1424V62.5 7.40 0.00 8.00 44.0 9.90 54.0 0.0 0
62.50 CBS1431V62.5 7.60 0.00 7.60 233.0 10.50 8.0 0.0 0
63.00 CBS1424V63 7.90 0.00 8.50 44.0 10.40 44.0 0.0 0
63.00 CBS1431V63 7.90 0.00 8.10 75.0 11.60 70.0 0.0 0
63.50 CBS1424V63.5 8.40 0.00 8.20 20.0 11.10 74.0 0.0 0
63.50 CBS1431V63.5 8.30 0.00 8.60 70.0 11.40 39.0 0.0 0
64.00 CBS1424V64 8.90 0.00 8.80 95.0 11.40 44.0 0.0 0
64.00 CBS1431V64 8.80 0.00 9.10 70.0 12.10 36.0 0.0 0
64.50 CBS1424V64.5 9.40 0.00 9.30 136.0 12.50 72.0 0.0 0
65.00 CBS1424V65 9.90 0.00 9.60 21.0 12.50 50.0 0.0 0
65.00 CBS1431V65 9.80 0.00 10.10 80.0 12.80 45.0 0.0 0
65.50 CBS1424V65.5 10.40 0.00 10.40 139.0 13.40 40.0 0.0 0
66.00 CBS1424V66 10.90 0.00 10.90 47.0 13.90 3.0 0.0 0
66.00 CBS1431V66 10.80 0.00 10.80 82.0 13.70 70.0 0.0 0
66.50 CBS1424V66.5 11.40 0.00 11.30 49.0 14.40 3.0 0.0 0
67.00 CBS1424V67 11.90 0.00 11.70 49.0 14.60 47.0 0.0 0
67.00 CBS1431V67 12.20 0.00 11.80 907.0 14.50 234.0 0.0 0
70.00 CBS1424V70 13.80 0.00 14.90 138.0 17.40 44.0 0.0 0
75.00 CBS1424V75 19.20 0.00 19.80 726.0 22.40 117.0 0.0 0