CBS Corp $60.64

up +0.34


17/4/2014 06:40 PM  |  NYSE : CBS  
Industries : Media / Entertainment - Diversified
Last Trade: 60.64
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.34 (0.56 %)
Prev Close: 60.30
Open: 59.99
Bid: 60.64
Ask: 60.65
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 13%
Options:

Call Options: CBS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 CBS1425D52.5 6.60 0.00 6.70 574.0 8.30 92.0 0.0 0
55.00 CBS1425D55 4.10 0.00 4.20 608.0 5.90 134.0 0.0 0
57.00 CBS1425D57 2.35 -0.65 3.50 778.0 3.90 112.0 32.0 23
58.00 CBS1425D58 2.50 0.00 2.55 1222.0 3.00 351.0 11.0 11
59.00 CBS1425D59 1.25 -0.41 2.00 69.0 2.15 200.0 1.0 40
60.00 CBS1425D60 1.23 0.20 1.30 22.0 1.45 330.0 1567.0 1,066
60.50 CBS1425D60.5 1.00 0.20 1.00 126.0 1.10 19.0 18.0 72
61.00 CBS1425D61 0.75 0.06 0.75 208.0 0.85 19.0 29.0 494
61.50 CBS1425D61.5 0.50 0.00 0.55 299.0 0.65 68.0 93.0 119
62.00 CBS1425D62 0.20 0.00 0.40 319.0 0.50 80.0 28.0 45
62.50 CBS1425D62.5 0.80 0.60 0.30 126.0 0.40 428.0 14.0 42
63.00 CBS1425D63 0.20 0.10 0.20 300.0 0.30 387.0 59.0 98
63.50 CBS1425D63.5 0.70 0.65 0.10 230.0 0.20 51.0 54.0 76
64.00 CBS1425D64 0.45 0.40 0.05 10.0 0.15 109.0 7.0 31
64.50 CBS1425D64.5 0.90 0.80 0.05 10.0 0.15 608.0 12.0 62
65.00 CBS1425D65 0.70 0.60 0.05 41.0 0.10 720.0 96.0 101
65.50 CBS1425D65.5 0.55 0.45 0.05 12.0 0.10 862.0 86.0 120
66.00 CBS1425D66 0.15 0.10 0.05 22.0 0.10 798.0 35.0 59
66.50 CBS1425D66.5 0.05 0.00 0.05 10.0 0.05 327.0 0.0 0
67.00 CBS1425D67 0.05 0.00 0.05 10.0 0.05 114.0 1.0 30
67.50 CBS1425D67.5 1.40 1.35 0.05 10.0 0.05 246.0 1.0 410
68.00 CBS1425D68 0.05 0.00 0.05 307.0 0.05 100.0 0.0 0
68.50 CBS1425D68.5 0.15 0.10 0.05 19.0 0.05 110.0 58.0 52
69.00 CBS1425D69 0.05 0.00 0.05 70.0 0.05 110.0 0.0 0
69.50 CBS1425D69.5 0.75 0.70 0.05 108.0 0.05 120.0 6.0 5
70.00 CBS1425D70 1.35 1.30 0.05 10.0 0.05 153.0 10.0 10
70.50 CBS1425D70.5 1.25 1.20 0.05 10.0 0.05 168.0 10.0 10
71.00 CBS1425D71 0.05 0.00 0.05 10.0 0.05 154.0 0.0 0
71.50 CBS1425D71.5 0.40 0.35 0.05 5.0 0.05 233.0 110.0 110
72.00 CBS1425D72 0.05 0.00 0.05 43.0 0.05 170.0 0.0 0
72.50 CBS1425D72.5 0.05 0.00 0.05 41.0 0.05 176.0 0.0 0
73.00 CBS1425D73 0.30 0.25 0.05 20.0 0.05 135.0 4.0 2
73.50 CBS1425D73.5 0.05 0.00 0.05 20.0 0.05 154.0 0.0 0
74.00 CBS1425D74 0.05 0.00 0.05 5.0 0.05 168.0 0.0 0
74.50 CBS1425D74.5 0.15 0.10 0.05 10.0 0.05 244.0 130.0 130
75.00 CBS1425D75 0.05 0.00 0.05 38.0 0.05 154.0 0.0 0
76.00 CBS1425D76 0.05 0.00 0.05 2.0 0.05 167.0 0.0 0

Put Options: CBS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 CBS1425P52.5 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
55.00 CBS1425P55 0.10 0.00 0.05 338.0 0.15 935.0 28.0 132
57.00 CBS1425P57 0.15 0.00 0.05 762.0 0.15 62.0 68.0 160
58.00 CBS1425P58 0.35 0.00 0.15 496.0 0.25 211.0 19.0 45
59.00 CBS1425P59 0.75 0.15 0.30 488.0 0.40 21.0 1.0 85
60.00 CBS1425P60 0.74 -0.16 0.60 391.0 0.70 11.0 320.0 646
60.50 CBS1425P60.5 1.80 0.65 0.80 112.0 0.95 36.0 5.0 115
61.00 CBS1425P61 1.85 0.45 1.10 19.0 1.20 39.0 21.0 61
61.50 CBS1425P61.5 2.25 0.20 1.40 107.0 1.50 21.0 1.0 48
62.00 CBS1425P62 0.70 -1.40 1.70 311.0 2.00 746.0 6.0 256
62.50 CBS1425P62.5 3.82 1.32 2.05 428.0 2.40 839.0 7.0 246
63.00 CBS1425P63 3.70 0.80 2.45 439.0 2.80 746.0 1.0 34
63.50 CBS1425P63.5 3.32 -0.08 2.90 195.0 3.30 747.0 5.0 201
64.00 CBS1425P64 2.25 -1.55 3.30 191.0 3.80 301.0 10.0 44
64.50 CBS1425P64.5 1.65 -2.65 3.80 133.0 4.30 301.0 1.0 50
65.00 CBS1425P65 5.85 1.15 4.20 185.0 4.70 293.0 1.0 43
65.50 CBS1425P65.5 4.50 -0.80 4.70 186.0 5.20 265.0 80.0 80
66.00 CBS1425P66 1.65 -4.15 5.20 464.0 5.70 265.0 2.0 37
66.50 CBS1425P66.5 5.40 -0.70 5.70 425.0 6.20 316.0 21.0 21
67.00 CBS1425P67 7.30 0.00 6.20 325.0 6.70 305.0 2.0 9
67.50 CBS1425P67.5 7.30 0.00 6.70 169.0 7.20 103.0 0.0 0
68.00 CBS1425P68 2.75 -4.95 7.10 94.0 7.70 49.0 2.0 2
68.50 CBS1425P68.5 8.20 0.00 7.70 19.0 8.20 19.0 0.0 0
69.00 CBS1425P69 8.70 0.00 8.20 19.0 8.70 19.0 0.0 0
69.50 CBS1425P69.5 9.20 0.00 8.70 19.0 9.20 19.0 0.0 0
70.00 CBS1425P70 9.80 0.00 9.20 19.0 9.70 19.0 0.0 0
70.50 CBS1425P70.5 10.20 0.00 9.70 19.0 10.20 5.0 0.0 0
71.00 CBS1425P71 10.70 0.00 10.20 19.0 10.70 5.0 0.0 0
71.50 CBS1425P71.5 11.20 0.00 10.70 19.0 11.20 5.0 0.0 0
72.00 CBS1425P72 11.70 0.00 11.20 19.0 11.70 5.0 0.0 0
72.50 CBS1425P72.5 12.20 0.00 11.70 19.0 12.20 5.0 0.0 0
73.00 CBS1425P73 12.70 0.00 12.20 19.0 12.70 5.0 0.0 0
73.50 CBS1425P73.5 13.20 0.00 12.70 19.0 13.20 5.0 0.0 0
74.00 CBS1425P74 13.80 0.00 13.20 19.0 13.70 5.0 0.0 0
74.50 CBS1425P74.5 14.20 0.00 13.70 19.0 14.20 5.0 0.0 0
75.00 CBS1425P75 14.60 0.00 14.20 19.0 14.70 5.0 0.0 0
76.00 CBS1425P76 15.50 0.00 15.10 19.0 15.70 19.0 0.0 0
Trading Center