CBS Corp $59.77

up +0.06


22/4/2014 06:40 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Last Trade: 59.77
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.06 (0.10 %)
Prev Close: 59.71
Open: 60.00
Bid: 59.78
Ask: 59.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CBS Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CBS1425D45 13.70 0.00 14.10 556.0 15.00 85.0 0.0 0
47.00 CBS1425D47 11.70 0.00 12.10 412.0 13.00 75.0 0.0 0
48.00 CBS1425D48 10.80 0.00 11.10 282.0 12.00 115.0 0.0 0
49.00 CBS1425D49 9.80 0.00 10.10 348.0 11.00 114.0 0.0 0
50.00 CBS1425D50 9.78 0.46 9.10 738.0 10.00 136.0 20.0 40
52.50 CBS1425D52.5 6.30 0.00 6.60 1239.0 7.50 401.0 0.0 0
53.00 CBS1425D53 5.80 0.00 6.10 539.0 7.00 287.0 0.0 0
53.50 CBS1425D53.5 6.20 0.90 5.60 621.0 6.50 195.0 24.0 24
54.00 CBS1425D54 4.80 0.00 5.10 643.0 6.00 294.0 0.0 0
54.50 CBS1425D54.5 4.40 0.00 4.60 579.0 5.50 522.0 0.0 0
55.00 CBS1425D55 3.90 0.00 4.10 1310.0 5.00 145.0 0.0 0
55.50 CBS1425D55.5 3.40 0.00 3.60 679.0 4.60 545.0 0.0 0
56.00 CBS1425D56 2.95 0.00 3.20 464.0 4.10 519.0 0.0 0
56.50 CBS1425D56.5 3.10 0.00 2.95 1327.0 3.60 739.0 64.0 0
57.00 CBS1425D57 2.35 -0.30 2.45 1662.0 3.20 951.0 32.0 23
57.50 CBS1425D57.5 2.65 0.45 1.95 1638.0 2.70 931.0 72.0 48
58.00 CBS1425D58 2.50 0.70 1.70 1872.0 2.30 1017.0 11.0 11
58.50 CBS1425D58.5 1.40 0.00 1.45 1884.0 1.90 682.0 0.0 0
59.00 CBS1425D59 1.35 -0.05 1.15 1556.0 1.55 389.0 263.0 51
59.50 CBS1425D59.5 1.00 -0.05 0.90 2661.0 1.25 753.0 35.0 105
60.00 CBS1425D60 0.80 0.05 0.70 1811.0 0.95 1217.0 39.0 3,043
60.50 CBS1425D60.5 0.70 0.30 0.45 2324.0 0.75 1267.0 77.0 68
61.00 CBS1425D61 0.25 -0.26 0.30 2250.0 0.55 1233.0 200.0 509
61.50 CBS1425D61.5 0.35 0.15 0.20 1572.0 0.40 849.0 2.0 119
62.00 CBS1425D62 0.25 0.10 0.15 1197.0 0.30 925.0 159.0 40
62.50 CBS1425D62.5 0.80 0.75 0.05 1558.0 0.20 418.0 14.0 42
63.00 CBS1425D63 0.20 0.15 0.05 1243.0 0.15 387.0 59.0 111
63.50 CBS1425D63.5 0.70 0.65 0.10 230.0 0.10 187.0 54.0 76
64.00 CBS1425D64 0.45 0.35 0.05 10.0 0.10 779.0 7.0 31
64.50 CBS1425D64.5 0.90 0.85 0.05 10.0 0.10 787.0 12.0 62
65.00 CBS1425D65 0.70 0.65 0.05 41.0 0.05 208.0 96.0 101
65.50 CBS1425D65.5 0.55 0.50 0.05 12.0 0.05 334.0 86.0 120
66.00 CBS1425D66 0.15 0.10 0.05 22.0 0.05 225.0 35.0 59
66.50 CBS1425D66.5 0.05 0.00 0.05 10.0 0.05 122.0 0.0 0
67.00 CBS1425D67 0.05 0.00 0.05 10.0 0.05 94.0 1.0 30
67.50 CBS1425D67.5 1.40 1.35 0.05 10.0 0.05 174.0 1.0 410
68.00 CBS1425D68 0.05 0.00 0.05 307.0 0.05 122.0 0.0 0
68.50 CBS1425D68.5 0.15 0.10 0.05 19.0 0.05 94.0 58.0 52
69.00 CBS1425D69 0.05 0.00 0.05 70.0 0.05 122.0 0.0 0
69.50 CBS1425D69.5 0.75 0.70 0.05 108.0 0.05 32.0 6.0 5
70.00 CBS1425D70 1.35 1.30 0.05 10.0 0.05 118.0 10.0 10
70.50 CBS1425D70.5 1.25 1.20 0.05 10.0 0.05 317.0 10.0 10
71.00 CBS1425D71 0.05 0.00 0.05 10.0 0.05 317.0 0.0 0
71.50 CBS1425D71.5 0.40 0.35 0.05 5.0 0.05 142.0 110.0 110
72.00 CBS1425D72 0.05 0.00 0.05 43.0 0.05 108.0 0.0 0
72.50 CBS1425D72.5 0.05 0.00 0.05 41.0 0.05 108.0 0.0 0
73.00 CBS1425D73 0.30 0.25 0.05 20.0 0.05 108.0 4.0 2
73.50 CBS1425D73.5 0.05 0.00 0.05 20.0 0.05 108.0 0.0 0
74.00 CBS1425D74 0.05 0.00 0.05 5.0 0.05 108.0 0.0 0
74.50 CBS1425D74.5 0.15 0.10 0.05 10.0 0.05 163.0 130.0 130
75.00 CBS1425D75 0.05 0.00 0.05 38.0 0.05 97.0 0.0 0
76.00 CBS1425D76 0.05 0.00 0.05 2.0 0.05 108.0 0.0 0
80.00 CBS1425D80 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
85.00 CBS1425D85 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CBS1425P45 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
47.00 CBS1425P47 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
48.00 CBS1425P48 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
49.00 CBS1425P49 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
50.00 CBS1425P50 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
52.50 CBS1425P52.5 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
53.00 CBS1425P53 0.05 0.00 0.00 0.0 0.05 135.0 0.0 0
53.50 CBS1425P53.5 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
54.00 CBS1425P54 0.10 0.00 0.00 0.0 0.10 692.0 0.0 0
54.50 CBS1425P54.5 0.10 0.00 0.00 0.0 0.10 1001.0 0.0 0
55.00 CBS1425P55 0.10 0.00 0.05 338.0 0.10 974.0 28.0 132
55.50 CBS1425P55.5 0.10 0.00 0.05 70.0 0.10 814.0 0.0 0
56.00 CBS1425P56 0.15 0.00 0.05 69.0 0.15 1240.0 0.0 0
56.50 CBS1425P56.5 0.15 0.00 0.05 250.0 0.15 892.0 100.0 51
57.00 CBS1425P57 0.15 -0.10 0.10 384.0 0.25 1238.0 105.0 213
57.50 CBS1425P57.5 0.20 0.05 0.20 40.0 0.30 11.0 33.0 24
58.00 CBS1425P58 0.30 0.10 0.25 1238.0 0.35 436.0 685.0 64
58.50 CBS1425P58.5 0.55 0.15 0.35 1918.0 0.50 446.0 466.0 31
59.00 CBS1425P59 0.60 0.05 0.50 1739.0 0.65 37.0 6100.0 1,709
59.50 CBS1425P59.5 1.00 0.30 0.70 2031.0 1.00 1934.0 1156.0 119
60.00 CBS1425P60 1.30 0.30 0.95 1424.0 1.35 1858.0 359.0 560
60.50 CBS1425P60.5 1.80 0.50 1.20 884.0 1.55 1497.0 19.0 129
61.00 CBS1425P61 2.00 0.45 1.50 738.0 1.90 1421.0 21.0 80
61.50 CBS1425P61.5 2.40 0.45 1.90 133.0 2.25 1295.0 74.0 48
62.00 CBS1425P62 3.00 0.70 2.25 394.0 2.60 1247.0 24.0 256
62.50 CBS1425P62.5 3.20 0.45 2.70 58.0 3.10 198.0 25.0 246
63.00 CBS1425P63 3.70 0.50 3.10 369.0 3.50 910.0 9.0 34
63.50 CBS1425P63.5 3.32 -0.38 3.60 150.0 4.00 639.0 5.0 201
64.00 CBS1425P64 2.25 -1.95 4.00 493.0 4.30 323.0 10.0 44
64.50 CBS1425P64.5 1.65 -3.05 4.50 376.0 4.80 259.0 1.0 50
65.00 CBS1425P65 5.85 0.65 5.00 162.0 5.40 693.0 1.0 43
65.50 CBS1425P65.5 4.50 -1.20 5.50 150.0 5.90 659.0 80.0 80
66.00 CBS1425P66 1.65 -4.55 6.00 561.0 6.30 251.0 2.0 37
66.50 CBS1425P66.5 5.40 -1.30 6.50 85.0 6.80 110.0 21.0 21
67.00 CBS1425P67 7.30 0.10 7.00 567.0 7.40 45.0 2.0 9
67.50 CBS1425P67.5 7.70 0.00 7.50 33.0 7.90 137.0 0.0 0
68.00 CBS1425P68 2.75 -5.45 8.00 90.0 8.40 308.0 2.0 2
68.50 CBS1425P68.5 8.70 0.00 8.50 35.0 8.90 137.0 0.0 0
69.00 CBS1425P69 9.20 0.00 9.00 63.0 9.40 189.0 0.0 0
69.50 CBS1425P69.5 9.70 0.00 9.50 30.0 9.90 119.0 0.0 0
70.00 CBS1425P70 10.20 0.00 10.00 24.0 10.40 119.0 0.0 0
70.50 CBS1425P70.5 10.70 0.00 10.50 24.0 10.90 123.0 0.0 0
71.00 CBS1425P71 11.20 0.00 11.00 24.0 11.40 117.0 0.0 0
71.50 CBS1425P71.5 11.70 0.00 11.50 100.0 11.90 119.0 0.0 0
72.00 CBS1425P72 12.20 0.00 12.00 100.0 12.40 119.0 0.0 0
72.50 CBS1425P72.5 12.70 0.00 12.50 24.0 12.90 117.0 0.0 0
73.00 CBS1425P73 13.20 0.00 13.00 24.0 13.40 117.0 0.0 0
73.50 CBS1425P73.5 13.70 0.00 13.50 24.0 13.90 117.0 0.0 0
74.00 CBS1425P74 14.20 0.00 14.00 24.0 14.40 117.0 0.0 0
74.50 CBS1425P74.5 14.70 0.00 14.40 50.0 14.90 73.0 0.0 0
75.00 CBS1425P75 15.20 0.00 15.00 10.0 15.50 11.0 0.0 0
76.00 CBS1425P76 16.20 0.00 16.00 13.0 16.50 15.0 0.0 0
80.00 CBS1425P80 20.10 0.00 19.90 50.0 20.50 50.0 0.0 0
85.00 CBS1425P85 25.20 0.00 22.70 31.0 27.10 11.0 0.0 0
Trading Center