CBS Corp $55.91

down -0.59


19/9/2014 04:00 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Last Trade: 55.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.59 (-1.04 %)
Prev Close: 56.50
Open: 56.88
Bid: 55.50
Ask: 56.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CBS Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CBS1426I40 16.00 0.00 15.50 311.0 16.40 235.0 0.0 0
42.50 CBS1426I42.5 13.30 0.00 12.90 57.0 13.90 83.0 0.0 0
45.00 CBS1426I45 11.00 0.00 10.40 57.0 11.40 83.0 0.0 0
47.50 CBS1426I47.5 8.40 0.00 8.00 45.0 8.90 83.0 0.0 0
49.50 CBS1426I49.5 6.50 0.00 6.00 70.0 6.90 101.0 0.0 0
50.00 CBS1426I50 6.00 0.00 5.50 146.0 6.40 403.0 0.0 0
50.50 CBS1426I50.5 5.50 0.00 5.00 125.0 5.90 398.0 0.0 0
51.00 CBS1426I51 5.00 0.00 4.60 99.0 5.40 437.0 0.0 0
51.50 CBS1426I51.5 4.50 0.00 4.10 145.0 5.00 416.0 0.0 0
52.00 CBS1426I52 4.00 0.00 3.60 130.0 4.50 312.0 0.0 0
52.50 CBS1426I52.5 3.50 0.00 3.10 119.0 4.00 309.0 0.0 0
53.00 CBS1426I53 3.10 0.00 2.65 108.0 3.50 270.0 0.0 0
53.50 CBS1426I53.5 2.65 0.00 2.20 122.0 3.10 314.0 0.0 0
54.00 CBS1426I54 2.20 0.00 1.75 700.0 2.60 1277.0 0.0 0
54.50 CBS1426I54.5 1.75 0.00 1.45 805.0 1.90 882.0 0.0 0
55.00 CBS1426I55 1.50 0.00 1.15 154.0 1.50 1092.0 0.0 0
55.50 CBS1426I55.5 1.05 -0.25 0.85 617.0 1.15 1543.0 52.0 2
56.00 CBS1426I56 0.77 -0.13 0.55 526.0 0.80 1091.0 49.0 0
56.50 CBS1426I56.5 0.60 0.00 0.35 1480.0 0.55 1362.0 0.0 0
57.00 CBS1426I57 0.20 -0.20 0.20 669.0 0.30 325.0 5.0 66
57.50 CBS1426I57.5 0.15 -0.10 0.10 929.0 0.20 901.0 24.0 691
58.00 CBS1426I58 0.15 0.00 0.05 57.0 0.15 947.0 2.0 163
58.50 CBS1426I58.5 0.17 0.12 0.05 110.0 0.20 1510.0 1.0 110
59.00 CBS1426I59 0.10 0.05 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 71.0 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 0.05 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 0.20 0.25 340.0 0.35 279.0 35.0 270
55.50 CBS1426U55.5 0.54 0.24 0.40 208.0 0.50 155.0 70.0 19
56.00 CBS1426U56 0.75 0.30 0.55 1017.0 0.80 1107.0 35.0 31
56.50 CBS1426U56.5 0.90 0.00 0.85 805.0 1.10 1422.0 6.0 53
57.00 CBS1426U57 1.15 0.25 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 0.00 1.65 1536.0 2.50 2059.0 3.0 115
58.50 CBS1426U58.5 1.10 -0.90 2.10 215.0 3.00 623.0 1.0 1
59.00 CBS1426U59 2.50 0.00 2.60 161.0 3.50 416.0 0.0 0
59.50 CBS1426U59.5 1.23 -1.67 3.10 307.0 4.00 1114.0 50.0 50
60.00 CBS1426U60 2.18 -1.22 3.60 391.0 4.50 1235.0 11.0 21
60.50 CBS1426U60.5 2.50 -1.30 4.10 391.0 5.00 1197.0 27.0 27
61.00 CBS1426U61 2.80 -1.50 4.60 384.0 5.50 1209.0 13.0 98
61.50 CBS1426U61.5 4.90 0.00 5.10 93.0 6.00 186.0 0.0 0
62.00 CBS1426U62 3.60 -1.80 5.60 367.0 6.50 597.0 10.0 27
62.50 CBS1426U62.5 4.20 -1.70 6.10 265.0 7.00 542.0 3.0 15
63.00 CBS1426U63 4.40 -1.90 6.60 275.0 7.50 582.0 12.0 12
63.50 CBS1426U63.5 6.20 0.00 7.10 95.0 8.00 159.0 0.0 0
64.00 CBS1426U64 7.40 0.00 7.60 86.0 8.50 152.0 0.0 0
64.50 CBS1426U64.5 4.30 -3.50 8.10 41.0 9.00 157.0 237.0 140
65.00 CBS1426U65 8.10 0.00 8.60 35.0 9.50 30.0 0.0 0
67.50 CBS1426U67.5 10.60 0.00 11.10 35.0 12.10 30.0 0.0 0
70.00 CBS1426U70 13.10 0.00 13.60 35.0 14.60 30.0 0.0 0
Trading Center