$53.52 -0.23 (-0.43%) CBS Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.52
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.43%)
Prev Close: 53.75
Open: 53.36
Bid: 52.90
Ask: 55.00
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBS1431J40 12.70 0.00 12.50 947.0 14.10 742.0 0.0 0
42.50 CBS1431J42.5 9.10 0.00 9.70 635.0 12.10 733.0 0.0 0
45.00 CBS1431J45 8.00 0.00 7.90 559.0 9.10 637.0 0.0 0
45.50 CBS1431J45.5 7.50 0.00 7.40 817.0 8.60 826.0 0.0 0
46.00 CBS1431J46 7.00 0.00 6.90 929.0 7.90 909.0 0.0 0
46.50 CBS1431J46.5 6.50 0.00 6.40 741.0 7.40 662.0 0.0 0
47.00 CBS1431J47 6.00 0.00 5.90 789.0 6.90 817.0 0.0 0
47.50 CBS1431J47.5 3.80 -1.70 5.40 1140.0 6.50 1198.0 23.0 23
48.00 CBS1431J48 6.35 1.25 5.00 1123.0 5.90 1235.0 10.0 2
48.50 CBS1431J48.5 3.20 -1.40 4.50 1126.0 5.50 1320.0 18.0 18
49.00 CBS1431J49 2.50 -1.60 4.00 1249.0 5.00 1295.0 15.0 16
49.50 CBS1431J49.5 3.40 -0.20 3.50 1239.0 4.50 1315.0 3.0 13
50.00 CBS1431J50 2.15 -1.05 3.10 911.0 4.00 1669.0 10.0 11
50.50 CBS1431J50.5 3.90 1.10 2.65 1608.0 3.50 2052.0 4.0 40
51.00 CBS1431J51 3.60 1.25 2.20 1660.0 3.10 2121.0 9.0 16
51.50 CBS1431J51.5 1.90 -0.05 1.85 2251.0 2.60 2228.0 5.0 544
52.00 CBS1431J52 2.05 0.00 1.60 2194.0 1.95 205.0 75.0 137
52.50 CBS1431J52.5 1.35 -0.35 1.30 1360.0 1.60 344.0 22.0 472
53.00 CBS1431J53 1.07 -0.23 0.95 2656.0 1.25 854.0 59.0 409
53.50 CBS1431J53.5 1.05 0.00 0.70 2516.0 0.95 635.0 575.0 739
54.00 CBS1431J54 0.60 -0.15 0.50 1844.0 0.70 433.0 23.0 1,195
54.50 CBS1431J54.5 1.11 0.61 0.30 2634.0 0.55 1143.0 2.0 2
55.00 CBS1431J55 0.30 -0.05 0.25 143.0 0.35 1.0 11.0 1,312
55.50 CBS1431J55.5 0.18 -0.02 0.15 671.0 0.30 901.0 11.0 6
56.00 CBS1431J56 0.15 0.00 0.10 582.0 0.20 592.0 5.0 22
56.50 CBS1431J56.5 0.25 0.15 0.05 666.0 0.15 647.0 20.0 39
57.00 CBS1431J57 0.10 -0.05 0.05 14.0 0.15 266.0 265.0 6,182
57.50 CBS1431J57.5 0.20 0.15 0.05 44.0 0.10 178.0 4.0 54
58.00 CBS1431J58 0.10 -0.10 0.05 99.0 0.10 230.0 50.0 484
58.50 CBS1431J58.5 0.25 0.00 0.05 10.0 0.10 71.0 0.0 0
59.00 CBS1431J59 0.10 0.00 0.05 15.0 0.10 800.0 2.0 28
59.50 CBS1431J59.5 0.05 -0.15 0.05 10.0 0.05 76.0 5.0 5
60.00 CBS1431J60 0.40 0.00 0.40 20.0 0.05 145.0 20.0 10
60.50 CBS1431J60.5 0.25 0.00 0.05 254.0 0.10 126.0 0.0 0
61.00 CBS1431J61 0.25 0.00 0.05 52.0 0.10 52.0 0.0 0
61.50 CBS1431J61.5 0.25 -0.25 0.05 110.0 0.05 72.0 128.0 128
62.00 CBS1431J62 0.25 0.00 0.05 11.0 0.10 52.0 0.0 0
62.50 CBS1431J62.5 0.10 -0.10 0.05 17.0 0.15 109.0 2.0 2
63.00 CBS1431J63 0.25 0.00 0.05 10.0 0.10 61.0 0.0 0
63.50 CBS1431J63.5 0.25 0.00 0.05 10.0 0.10 66.0 0.0 0
64.00 CBS1431J64 0.30 0.00 0.05 10.0 0.30 125.0 0.0 0
65.00 CBS1431J65 0.25 0.00 0.05 10.0 0.25 128.0 0.0 0
66.00 CBS1431J66 0.25 0.00 0.05 21.0 0.25 128.0 0.0 0
67.00 CBS1431J67 0.25 0.00 0.05 1.0 0.25 128.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBS1431V40 0.15 0.00 0.00 0.0 0.15 174.0 0.0 0
42.50 CBS1431V42.5 0.15 0.00 0.00 0.0 0.15 88.0 0.0 0
45.00 CBS1431V45 0.15 0.00 0.05 27.0 0.15 159.0 0.0 0
45.50 CBS1431V45.5 0.20 0.00 0.05 30.0 0.15 222.0 0.0 10
46.00 CBS1431V46 0.20 0.00 0.05 30.0 0.15 217.0 0.0 6
46.50 CBS1431V46.5 0.50 0.30 0.05 62.0 0.15 474.0 11.0 11
47.00 CBS1431V47 0.50 0.30 0.05 149.0 0.20 904.0 10.0 10
47.50 CBS1431V47.5 0.55 0.05 0.05 92.0 0.25 1237.0 49.0 49
48.00 CBS1431V48 0.95 0.75 0.05 141.0 0.20 926.0 200.0 200
48.50 CBS1431V48.5 0.30 0.10 0.05 61.0 0.20 861.0 5.0 5
49.00 CBS1431V49 0.10 0.05 0.05 97.0 0.15 378.0 8.0 25
49.50 CBS1431V49.5 0.15 0.10 0.05 169.0 0.25 1678.0 4.0 113
50.00 CBS1431V50 0.20 0.15 0.05 554.0 0.25 1692.0 7.0 73
50.50 CBS1431V50.5 0.20 0.00 0.10 541.0 0.30 1913.0 3.0 539
51.00 CBS1431V51 0.40 0.30 0.15 155.0 0.35 1532.0 5.0 199
51.50 CBS1431V51.5 0.30 0.00 0.20 1104.0 0.45 2605.0 10.0 20
52.00 CBS1431V52 0.45 0.20 0.35 121.0 0.60 1530.0 2.0 132
52.50 CBS1431V52.5 0.55 0.20 0.45 195.0 0.75 3136.0 14.0 7,015
53.00 CBS1431V53 0.76 0.11 0.60 984.0 0.95 2735.0 57.0 78
53.50 CBS1431V53.5 0.80 0.00 0.80 907.0 1.10 2530.0 14.0 3,580
54.00 CBS1431V54 1.10 0.20 1.05 783.0 1.55 2369.0 75.0 193
54.50 CBS1431V54.5 1.35 0.00 1.40 227.0 1.95 1785.0 10.0 13
55.00 CBS1431V55 1.85 0.00 1.50 2369.0 2.35 2331.0 4.0 282
55.50 CBS1431V55.5 1.75 0.00 1.90 1959.0 2.80 2006.0 0.0 0
56.00 CBS1431V56 2.15 0.00 2.35 1830.0 3.20 1868.0 0.0 0
56.50 CBS1431V56.5 1.85 -0.65 2.80 1903.0 3.70 1969.0 2.0 2
57.00 CBS1431V57 2.95 0.00 3.20 372.0 4.20 495.0 0.0 0
57.50 CBS1431V57.5 7.94 4.54 3.60 1501.0 4.60 843.0 14.0 7
58.00 CBS1431V58 8.46 4.56 4.10 1050.0 5.10 780.0 14.0 7
58.50 CBS1431V58.5 2.70 -1.70 4.60 1482.0 5.60 1355.0 5.0 5
59.00 CBS1431V59 5.00 0.20 5.10 1392.0 6.10 912.0 3.0 3
59.50 CBS1431V59.5 5.30 0.00 5.60 295.0 6.60 443.0 0.0 0
60.00 CBS1431V60 5.80 0.00 6.10 454.0 7.10 506.0 0.0 0
60.50 CBS1431V60.5 6.30 0.00 6.60 431.0 7.60 455.0 0.0 0
61.00 CBS1431V61 6.80 0.00 7.10 237.0 8.10 275.0 0.0 0
61.50 CBS1431V61.5 7.30 0.00 7.60 211.0 8.60 277.0 0.0 0
62.00 CBS1431V62 7.50 0.00 8.10 138.0 9.10 181.0 0.0 0
62.50 CBS1431V62.5 7.90 0.00 8.50 228.0 9.60 241.0 0.0 0
63.00 CBS1431V63 7.60 0.00 9.10 132.0 10.20 181.0 0.0 0
63.50 CBS1431V63.5 8.30 0.00 9.60 131.0 10.70 198.0 0.0 0
64.00 CBS1431V64 8.80 0.00 9.10 488.0 12.40 286.0 0.0 0
65.00 CBS1431V65 9.50 0.00 9.80 540.0 13.10 247.0 0.0 0
66.00 CBS1431V66 10.40 0.00 11.10 130.0 14.10 48.0 0.0 0
67.00 CBS1431V67 11.40 0.00 11.80 192.0 15.30 192.0 0.0 0