$54.20 -0.45 (-0.82%) CBS Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 54.20
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.82%)
Prev Close: 54.65
Open: 54.73
Bid: 53.53
Ask: 55.29
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1428K35 17.50 0.00 18.30 49.0 19.90 32.0 0.0 0
36.00 CBS1428K36 16.60 0.00 16.50 20.0 20.50 20.0 0.0 0
37.00 CBS1428K37 15.50 0.00 15.50 20.0 19.50 20.0 0.0 0
37.50 CBS1428K37.5 15.00 0.00 15.00 21.0 19.00 10.0 0.0 0
38.00 CBS1428K38 14.60 0.00 14.50 11.0 18.60 20.0 0.0 0
39.00 CBS1428K39 13.60 0.00 13.50 11.0 17.60 20.0 0.0 0
40.00 CBS1428K40 12.50 0.00 12.50 30.0 16.50 10.0 0.0 0
41.00 CBS1428K41 11.40 0.00 11.50 32.0 15.50 16.0 0.0 0
42.00 CBS1428K42 10.40 0.00 10.50 22.0 14.50 11.0 0.0 0
42.50 CBS1428K42.5 10.10 0.00 10.00 32.0 14.00 11.0 0.0 0
43.00 CBS1428K43 9.50 0.00 9.50 22.0 13.50 11.0 0.0 0
44.00 CBS1428K44 8.70 0.00 8.50 20.0 12.50 11.0 0.0 0
45.00 CBS1428K45 7.70 0.00 7.60 3.0 11.40 1.0 0.0 0
45.50 CBS1428K45.5 7.60 0.00 7.40 39.0 10.90 39.0 0.0 0
46.00 CBS1428K46 6.60 0.00 6.90 39.0 10.40 39.0 0.0 0
46.50 CBS1428K46.5 6.10 0.00 7.10 20.0 8.60 11.0 0.0 0
47.00 CBS1428K47 6.20 0.00 6.50 11.0 8.10 27.0 0.0 0
47.50 CBS1428K47.5 5.70 0.00 6.00 10.0 7.50 53.0 0.0 0
48.00 CBS1428K48 5.20 0.00 5.50 11.0 7.00 53.0 0.0 0
48.50 CBS1428K48.5 4.10 -0.60 5.50 98.0 6.60 165.0 11.0 11
49.00 CBS1428K49 4.20 0.00 4.50 11.0 6.00 53.0 0.0 0
49.50 CBS1428K49.5 3.90 0.00 4.10 10.0 5.60 53.0 0.0 0
50.00 CBS1428K50 2.43 -1.17 4.00 78.0 5.10 79.0 7.0 7
50.50 CBS1428K50.5 3.30 0.40 3.50 411.0 4.50 106.0 20.0 26
51.00 CBS1428K51 2.85 0.40 2.85 126.0 4.80 30.0 12.0 12
51.50 CBS1428K51.5 1.67 -0.28 2.55 45.0 3.50 105.0 10.0 10
52.00 CBS1428K52 1.45 -0.05 2.00 277.0 2.95 261.0 4.0 5
52.50 CBS1428K52.5 2.43 0.00 1.55 298.0 2.50 370.0 30.0 16
53.00 CBS1428K53 1.30 0.25 1.05 408.0 2.00 251.0 1.0 8
53.50 CBS1428K53.5 0.50 0.00 0.60 981.0 1.45 1307.0 500.0 775
54.00 CBS1428K54 0.45 0.00 0.25 1265.0 1.00 1523.0 500.0 603
54.50 CBS1428K54.5 0.25 -0.15 0.10 658.0 0.40 2435.0 211.0 364
55.00 CBS1428K55 0.10 -0.20 0.05 85.0 0.20 1122.0 1.0 157
55.50 CBS1428K55.5 0.15 0.05 0.10 131.0 0.10 439.0 1.0 69
56.00 CBS1428K56 0.11 0.00 0.05 2.0 0.20 715.0 12.0 42
56.50 CBS1428K56.5 0.15 0.00 0.05 353.0 0.20 688.0 98.0 127
57.00 CBS1428K57 0.10 -0.05 0.05 76.0 0.25 228.0 4.0 16
57.50 CBS1428K57.5 0.78 0.63 0.05 10.0 0.25 176.0 2.0 2
58.00 CBS1428K58 0.90 0.75 0.05 169.0 0.25 165.0 14.0 14
58.50 CBS1428K58.5 0.05 -0.15 0.05 50.0 0.25 320.0 1.0 34
59.00 CBS1428K59 0.45 0.25 0.05 124.0 0.30 267.0 29.0 29
59.50 CBS1428K59.5 0.50 0.25 0.15 208.0 0.25 216.0 35.0 35
60.00 CBS1428K60 0.30 0.10 0.15 118.0 0.30 175.0 1.0 1
60.50 CBS1428K60.5 0.50 0.00 0.10 130.0 0.30 174.0 0.0 0
61.00 CBS1428K61 0.40 0.00 0.05 658.0 0.25 62.0 0.0 0
61.50 CBS1428K61.5 0.40 0.00 0.05 286.0 0.30 174.0 0.0 0
62.00 CBS1428K62 0.50 0.00 0.05 188.0 0.30 174.0 0.0 0
62.50 CBS1428K62.5 0.25 0.00 0.05 88.0 0.30 158.0 0.0 0
63.00 CBS1428K63 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
64.00 CBS1428K64 0.20 0.00 0.00 0.0 0.25 156.0 0.0 0
65.00 CBS1428K65 0.15 0.00 0.05 114.0 0.25 162.0 0.0 0
66.00 CBS1428K66 0.15 0.00 0.00 0.0 0.25 162.0 0.0 0
67.00 CBS1428K67 0.15 0.00 0.00 0.0 0.25 162.0 0.0 0
68.00 CBS1428K68 0.20 0.00 0.00 0.0 0.25 162.0 0.0 0
69.00 CBS1428K69 0.20 0.00 0.00 0.0 0.25 162.0 0.0 0
70.00 CBS1428K70 0.15 0.00 0.00 0.0 0.35 185.0 0.0 0
71.00 CBS1428K71 0.20 0.00 0.00 0.0 0.30 174.0 0.0 0
72.00 CBS1428K72 0.20 0.00 0.00 0.0 0.25 162.0 0.0 0
73.00 CBS1428K73 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
74.00 CBS1428K74 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
75.00 CBS1428K75 0.45 0.00 0.00 0.0 0.25 162.0 0.0 0
76.00 CBS1428K76 0.20 0.00 0.00 0.0 0.25 162.0 0.0 0
77.00 CBS1428K77 0.15 0.00 0.00 0.0 0.25 162.0 0.0 0
78.00 CBS1428K78 0.15 0.00 0.00 0.0 0.25 162.0 0.0 0
79.00 CBS1428K79 0.15 0.00 0.00 0.0 0.25 130.0 0.0 0
80.00 CBS1428K80 0.50 0.00 0.00 0.0 0.30 142.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CBS1428W35 0.15 0.00 0.00 0.0 0.15 146.0 0.0 0
36.00 CBS1428W36 0.15 0.00 0.00 0.0 0.25 68.0 0.0 0
37.00 CBS1428W37 0.15 0.00 0.00 0.0 0.25 68.0 0.0 0
37.50 CBS1428W37.5 0.15 0.00 0.05 1.0 0.25 68.0 0.0 0
38.00 CBS1428W38 0.15 0.00 0.00 0.0 0.25 68.0 0.0 0
39.00 CBS1428W39 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
40.00 CBS1428W40 0.15 0.00 0.05 40.0 0.15 100.0 0.0 0
41.00 CBS1428W41 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
42.00 CBS1428W42 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
42.50 CBS1428W42.5 0.15 0.00 0.05 75.0 0.15 100.0 0.0 0
43.00 CBS1428W43 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
44.00 CBS1428W44 0.15 0.00 0.05 300.0 0.15 100.0 0.0 0
45.00 CBS1428W45 0.25 0.10 0.05 10.0 0.25 100.0 5.0 22
45.50 CBS1428W45.5 0.35 0.00 0.05 153.0 0.25 62.0 0.0 0
46.00 CBS1428W46 0.45 0.00 0.05 794.0 0.25 62.0 0.0 0
46.50 CBS1428W46.5 1.45 1.30 0.05 10.0 0.20 149.0 10.0 10
47.00 CBS1428W47 0.25 0.00 0.05 10.0 0.25 62.0 0.0 0
47.50 CBS1428W47.5 0.30 0.00 0.05 95.0 0.25 62.0 0.0 0
48.00 CBS1428W48 0.30 0.00 0.05 224.0 0.25 62.0 0.0 0
48.50 CBS1428W48.5 0.10 -0.05 0.05 135.0 0.20 458.0 5.0 246
49.00 CBS1428W49 0.19 0.04 0.05 188.0 0.20 146.0 20.0 20
49.50 CBS1428W49.5 2.30 2.15 0.10 39.0 0.20 146.0 18.0 18
50.00 CBS1428W50 0.30 0.15 0.05 488.0 0.20 296.0 24.0 64
50.50 CBS1428W50.5 1.65 1.50 0.05 758.0 0.25 378.0 235.0 235
51.00 CBS1428W51 0.05 0.00 0.05 768.0 0.20 126.0 2.0 12
51.50 CBS1428W51.5 0.10 -0.05 0.05 425.0 0.20 363.0 25.0 82
52.00 CBS1428W52 0.10 -0.15 0.10 2.0 0.25 565.0 5.0 55
52.50 CBS1428W52.5 0.20 0.15 0.05 20.0 0.25 738.0 20.0 24
53.00 CBS1428W53 0.05 -0.15 0.05 1.0 0.20 835.0 1.0 233
53.50 CBS1428W53.5 0.15 -0.10 0.05 20.0 0.20 643.0 112.0 251
54.00 CBS1428W54 0.25 -0.05 0.10 1475.0 0.25 1270.0 52.0 420
54.50 CBS1428W54.5 0.40 -0.20 0.25 2830.0 0.60 1367.0 1.0 62
55.00 CBS1428W55 1.50 0.00 0.40 2323.0 1.05 914.0 6.0 47
55.50 CBS1428W55.5 4.30 3.70 0.75 1087.0 1.50 175.0 11.0 63
56.00 CBS1428W56 4.30 3.40 1.15 765.0 2.10 138.0 17.0 17
56.50 CBS1428W56.5 5.00 3.65 1.45 670.0 2.50 204.0 10.0 10
57.00 CBS1428W57 1.80 0.00 2.10 395.0 3.30 79.0 0.0 0
57.50 CBS1428W57.5 5.80 3.85 2.60 594.0 3.60 158.0 1.0 1
58.00 CBS1428W58 2.75 0.00 3.10 139.0 4.30 100.0 0.0 0
58.50 CBS1428W58.5 3.20 0.00 3.60 137.0 4.70 42.0 0.0 0
59.00 CBS1428W59 3.70 0.00 4.10 102.0 5.20 21.0 0.0 0
59.50 CBS1428W59.5 3.90 0.00 4.60 74.0 6.60 11.0 0.0 0
60.00 CBS1428W60 4.50 0.00 5.10 53.0 6.20 10.0 0.0 0
60.50 CBS1428W60.5 5.00 0.00 4.60 36.0 7.60 11.0 0.0 0
61.00 CBS1428W61 5.50 0.00 6.00 69.0 8.00 11.0 0.0 0
61.50 CBS1428W61.5 5.30 0.00 5.10 31.0 7.60 21.0 0.0 0
62.00 CBS1428W62 6.20 0.00 5.50 10.0 8.10 11.0 0.0 0
62.50 CBS1428W62.5 6.30 0.00 6.10 42.0 8.60 11.0 0.0 0
63.00 CBS1428W63 6.80 0.00 7.90 30.0 9.30 20.0 0.0 0
64.00 CBS1428W64 7.40 0.00 7.60 32.0 11.50 60.0 0.0 0
65.00 CBS1428W65 8.40 0.00 8.50 11.0 12.50 11.0 0.0 0
66.00 CBS1428W66 9.40 0.00 9.50 21.0 13.50 11.0 0.0 0
67.00 CBS1428W67 10.40 0.00 10.80 11.0 14.50 1.0 0.0 0
68.00 CBS1428W68 11.40 0.00 11.50 11.0 15.50 11.0 0.0 0
69.00 CBS1428W69 12.40 0.00 12.50 21.0 16.50 11.0 0.0 0
70.00 CBS1428W70 13.40 0.00 13.50 21.0 17.50 11.0 0.0 0
71.00 CBS1428W71 14.30 0.00 14.50 2.0 18.50 1.0 0.0 0
72.00 CBS1428W72 15.40 0.00 15.50 21.0 19.50 1.0 0.0 0
73.00 CBS1428W73 16.40 0.00 16.50 21.0 20.50 1.0 0.0 0
74.00 CBS1428W74 17.30 0.00 17.50 21.0 21.50 1.0 0.0 0
75.00 CBS1428W75 18.40 0.00 19.00 30.0 22.50 20.0 0.0 0
76.00 CBS1428W76 19.40 0.00 19.50 30.0 23.50 20.0 0.0 0
77.00 CBS1428W77 20.40 0.00 20.50 2.0 24.50 1.0 0.0 0
78.00 CBS1428W78 21.40 0.00 21.50 12.0 25.50 1.0 0.0 0
79.00 CBS1428W79 22.40 0.00 22.50 11.0 26.50 10.0 0.0 0
80.00 CBS1428W80 23.50 0.00 23.90 92.0 27.50 21.0 0.0 0