$55.91 0.00 (0.00%) CBS Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 55.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 55.91
Open: 56.88
Bid: 55.50
Ask: 56.00
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBS1426I40 15.50 0.00 15.50 311.0 16.40 235.0 0.0 0
42.50 CBS1426I42.5 12.90 0.00 12.90 57.0 13.90 83.0 0.0 0
45.00 CBS1426I45 10.40 0.00 10.40 57.0 11.40 83.0 0.0 0
47.50 CBS1426I47.5 8.00 0.00 8.00 45.0 8.90 83.0 0.0 0
49.50 CBS1426I49.5 6.00 0.00 6.00 70.0 6.90 101.0 0.0 0
50.00 CBS1426I50 5.50 0.00 5.50 146.0 6.40 403.0 0.0 0
50.50 CBS1426I50.5 5.00 0.00 5.00 125.0 5.90 398.0 0.0 0
51.00 CBS1426I51 4.60 0.00 4.60 99.0 5.40 437.0 0.0 0
51.50 CBS1426I51.5 4.10 0.00 4.10 145.0 5.00 416.0 0.0 0
52.00 CBS1426I52 3.60 0.00 3.60 130.0 4.50 312.0 0.0 0
52.50 CBS1426I52.5 3.10 0.00 3.10 119.0 4.00 309.0 0.0 0
53.00 CBS1426I53 2.65 0.00 2.65 108.0 3.50 270.0 0.0 0
53.50 CBS1426I53.5 2.20 0.00 2.20 122.0 3.10 314.0 0.0 0
54.00 CBS1426I54 1.75 0.00 1.75 700.0 2.60 1277.0 0.0 0
54.50 CBS1426I54.5 1.45 0.00 1.45 805.0 1.90 882.0 0.0 0
55.00 CBS1426I55 1.15 0.00 1.15 154.0 1.50 1092.0 0.0 0
55.50 CBS1426I55.5 1.05 0.00 0.85 617.0 1.15 1543.0 52.0 54
56.00 CBS1426I56 0.77 0.00 0.55 526.0 0.80 1091.0 49.0 49
56.50 CBS1426I56.5 0.35 0.00 0.35 1480.0 0.55 1362.0 0.0 0
57.00 CBS1426I57 0.20 0.00 0.20 669.0 0.30 325.0 5.0 67
57.50 CBS1426I57.5 0.15 0.00 0.10 929.0 0.20 901.0 24.0 711
58.00 CBS1426I58 0.15 0.00 0.05 57.0 0.15 947.0 2.0 165
58.50 CBS1426I58.5 0.17 0.00 0.05 110.0 0.20 1510.0 1.0 109
59.00 CBS1426I59 0.10 0.00 0.10 20.0 0.25 1750.0 20.0 45
59.50 CBS1426I59.5 0.05 0.00 0.05 6.0 0.25 2225.0 6.0 101
60.00 CBS1426I60 0.45 0.20 0.05 200.0 0.25 1953.0 47.0 81
60.50 CBS1426I60.5 0.10 -0.15 0.05 149.0 0.25 2026.0 10.0 277
61.00 CBS1426I61 0.10 -0.15 0.05 337.0 0.25 751.0 5.0 343
61.50 CBS1426I61.5 0.05 -0.20 0.05 10.0 0.25 271.0 10.0 719
62.00 CBS1426I62 0.05 -0.20 0.05 2560.0 0.25 106.0 25.0 39
62.50 CBS1426I62.5 0.05 -0.20 0.05 2.0 0.25 276.0 90.0 141
63.00 CBS1426I63 0.15 -0.10 0.05 35.0 0.25 106.0 2.0 4
63.50 CBS1426I63.5 0.25 0.00 0.05 10.0 0.25 143.0 0.0 0
64.00 CBS1426I64 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0
64.50 CBS1426I64.5 0.25 0.00 0.05 10.0 0.25 100.0 0.0 0
65.00 CBS1426I65 0.50 0.25 0.05 18.0 0.25 52.0 2.0 65
67.50 CBS1426I67.5 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0
70.00 CBS1426I70 0.25 0.00 0.00 0.0 0.25 81.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBS1426U40 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
42.50 CBS1426U42.5 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
45.00 CBS1426U45 0.25 0.00 0.00 0.0 0.25 106.0 0.0 0
47.50 CBS1426U47.5 0.25 0.00 0.00 0.0 0.25 98.0 0.0 0
49.50 CBS1426U49.5 0.25 0.00 0.10 1.0 0.25 132.0 0.0 0
50.00 CBS1426U50 0.25 0.00 0.05 12.0 0.25 100.0 0.0 0
50.50 CBS1426U50.5 0.25 0.00 0.10 1.0 0.25 143.0 0.0 0
51.00 CBS1426U51 0.25 0.00 0.10 1.0 0.25 113.0 0.0 0
51.50 CBS1426U51.5 0.25 0.00 0.10 1.0 0.25 281.0 0.0 0
52.00 CBS1426U52 0.35 0.10 0.05 1.0 0.25 717.0 77.0 77
52.50 CBS1426U52.5 0.25 0.00 0.05 10.0 0.25 753.0 0.0 0
53.00 CBS1426U53 0.25 0.00 0.05 32.0 0.25 714.0 0.0 0
53.50 CBS1426U53.5 0.25 0.00 0.05 318.0 0.25 489.0 0.0 0
54.00 CBS1426U54 0.05 0.00 0.05 891.0 0.20 779.0 0.0 0
54.50 CBS1426U54.5 0.30 0.15 0.15 270.0 0.25 293.0 5.0 5
55.00 CBS1426U55 0.40 0.00 0.25 340.0 0.35 279.0 35.0 302
55.50 CBS1426U55.5 0.54 0.00 0.40 208.0 0.50 155.0 70.0 89
56.00 CBS1426U56 0.75 0.00 0.55 1017.0 0.80 1107.0 35.0 66
56.50 CBS1426U56.5 0.90 0.05 0.85 805.0 1.10 1422.0 6.0 53
57.00 CBS1426U57 1.15 0.00 1.15 957.0 1.45 1904.0 15.0 118
57.50 CBS1426U57.5 1.35 0.00 1.35 1593.0 2.05 2122.0 5.0 620
58.00 CBS1426U58 1.98 0.33 1.65 1536.0 2.50 2059.0 3.0 115
58.50 CBS1426U58.5 1.10 -1.00 2.10 215.0 3.00 623.0 1.0 1
59.00 CBS1426U59 2.60 0.00 2.60 161.0 3.50 416.0 0.0 0
59.50 CBS1426U59.5 1.23 -1.87 3.10 307.0 4.00 1114.0 50.0 50
60.00 CBS1426U60 2.18 -1.42 3.60 391.0 4.50 1235.0 11.0 21
60.50 CBS1426U60.5 2.50 -1.60 4.10 391.0 5.00 1197.0 27.0 27
61.00 CBS1426U61 2.80 -1.80 4.60 384.0 5.50 1209.0 13.0 98
61.50 CBS1426U61.5 5.10 0.00 5.10 93.0 6.00 186.0 0.0 0
62.00 CBS1426U62 3.60 -2.00 5.60 367.0 6.50 597.0 10.0 27
62.50 CBS1426U62.5 4.20 -1.90 6.10 265.0 7.00 542.0 3.0 15
63.00 CBS1426U63 4.40 -2.20 6.60 275.0 7.50 582.0 12.0 12
63.50 CBS1426U63.5 7.10 0.00 7.10 95.0 8.00 159.0 0.0 0
64.00 CBS1426U64 7.60 0.00 7.60 86.0 8.50 152.0 0.0 0
64.50 CBS1426U64.5 4.30 -3.80 8.10 41.0 9.00 157.0 237.0 140
65.00 CBS1426U65 8.60 0.00 8.60 35.0 9.50 30.0 0.0 0
67.50 CBS1426U67.5 11.10 0.00 11.10 35.0 12.10 30.0 0.0 0
70.00 CBS1426U70 13.60 0.00 13.60 35.0 14.60 30.0 0.0 0