$30.70 +0.11 (0.36%) CBS Outdoor Americas Inc - NYSE

Sep. 16, 2014 | 11:25 AM
Last Trade: 30.70
Trade Time: Sep 16 11:25 AM Eastern Daylight Time
Change: +0.11 (0.36%)
Prev Close: 30.59
Open: 30.66
Bid: 30.67
Ask: 30.70
Options:

Call Options: CBSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CBSO1420I19 11.10 0.00 11.40 403.0 11.90 212.0 0.0 0
20.00 CBSO1420I20 10.10 0.00 10.40 110.0 11.00 110.0 0.0 0
21.00 CBSO1420I21 9.10 0.00 9.40 117.0 9.90 110.0 0.0 0
22.00 CBSO1420I22 8.10 0.00 8.40 150.0 8.90 150.0 0.0 0
23.00 CBSO1420I23 7.10 0.00 7.40 117.0 8.00 110.0 0.0 0
24.00 CBSO1420I24 6.10 0.00 6.40 175.0 7.00 166.0 0.0 0
24.00 CBSO1426I24 6.10 0.00 6.40 339.0 7.10 224.0 0.0 0
25.00 CBSO1420I25 4.70 -0.40 5.40 115.0 5.80 126.0 5.0 13
25.00 CBSO1426I25 5.10 0.00 5.40 81.0 6.10 81.0 0.0 0
26.00 CBSO1420I26 4.10 0.00 4.40 174.0 4.90 151.0 0.0 0
26.00 CBSO1426I26 4.10 0.00 4.40 141.0 5.10 141.0 0.0 0
26.50 CBSO1420I26.5 3.60 0.00 3.90 126.0 4.60 126.0 0.0 0
26.50 CBSO1426I26.5 3.60 0.00 3.90 141.0 4.60 141.0 0.0 0
27.00 CBSO1420I27 3.10 0.00 3.40 126.0 3.90 126.0 0.0 0
27.00 CBSO1426I27 3.10 0.00 3.40 116.0 3.90 111.0 0.0 0
27.50 CBSO1420I27.5 2.65 0.00 2.90 174.0 3.60 174.0 0.0 0
27.50 CBSO1426I27.5 2.65 0.00 2.90 137.0 3.40 110.0 0.0 0
28.00 CBSO1420I28 2.15 0.00 2.45 230.0 2.90 81.0 0.0 0
28.00 CBSO1426I28 2.15 0.00 2.40 141.0 3.10 131.0 0.0 0
28.50 CBSO1420I28.5 1.65 0.00 1.90 218.0 2.55 201.0 0.0 0
28.50 CBSO1426I28.5 1.65 0.00 1.90 144.0 2.45 87.0 0.0 0
29.00 CBSO1420I29 1.15 0.00 1.40 175.0 1.95 165.0 0.0 0
29.00 CBSO1426I29 1.20 0.00 1.45 426.0 2.00 192.0 0.0 0
29.50 CBSO1420I29.5 0.70 0.00 0.95 205.0 1.45 163.0 0.0 0
29.50 CBSO1426I29.5 0.90 0.00 0.95 680.0 1.70 392.0 0.0 0
30.00 CBSO1420I30 3.60 3.00 0.70 64.0 1.10 401.0 30.0 31
30.00 CBSO1426I30 0.75 0.00 0.90 80.0 1.20 254.0 0.0 0
30.50 CBSO1420I30.5 0.40 0.15 0.35 181.0 0.65 523.0 822.0 800
30.50 CBSO1426I30.5 0.55 0.00 0.55 236.0 0.85 198.0 1200.0 1,200
31.00 CBSO1420I31 0.22 0.12 0.15 179.0 0.40 390.0 10.0 132
31.00 CBSO1426I31 0.30 0.00 0.30 231.0 0.85 537.0 1.0 1
31.50 CBSO1420I31.5 0.40 0.00 0.05 95.0 0.55 590.0 0.0 0
31.50 CBSO1426I31.5 0.10 0.00 0.15 189.0 0.50 371.0 0.0 0
32.00 CBSO1420I32 0.35 0.30 0.05 128.0 0.20 355.0 3.0 29
32.00 CBSO1426I32 0.05 0.00 0.10 94.0 0.50 508.0 0.0 0
32.50 CBSO1420I32.5 0.50 0.00 0.05 23.0 0.45 303.0 0.0 0
32.50 CBSO1426I32.5 0.05 0.00 0.05 39.0 0.55 454.0 0.0 0
33.00 CBSO1420I33 1.40 1.20 0.05 107.0 0.30 653.0 4.0 336
33.00 CBSO1426I33 0.30 0.00 0.05 42.0 0.25 190.0 0.0 0
33.50 CBSO1420I33.5 0.50 0.30 0.20 249.0 0.25 473.0 10.0 71
33.50 CBSO1426I33.5 0.50 0.30 0.05 10.0 0.50 414.0 14.0 19
34.00 CBSO1420I34 0.05 -0.15 0.05 6.0 0.25 306.0 26.0 1,058
34.00 CBSO1426I34 0.80 0.60 0.05 1.0 0.20 167.0 40.0 43
34.50 CBSO1420I34.5 0.40 0.20 0.05 78.0 0.20 280.0 75.0 4,095
34.50 CBSO1426I34.5 0.50 0.00 0.10 134.0 0.20 119.0 0.0 0
35.00 CBSO1420I35 0.25 0.20 0.05 14.0 0.05 147.0 16.0 1,509
35.00 CBSO1426I35 0.15 -0.10 0.05 150.0 0.25 198.0 16.0 31
35.50 CBSO1420I35.5 0.10 -0.15 0.05 22.0 0.25 222.0 10.0 30
35.50 CBSO1426I35.5 0.10 -0.15 0.10 10.0 0.55 309.0 10.0 15
36.00 CBSO1420I36 0.25 0.00 0.05 10.0 0.25 220.0 5.0 5
36.00 CBSO1426I36 0.45 0.00 0.05 8.0 0.50 155.0 0.0 0
36.50 CBSO1420I36.5 0.50 0.00 0.00 0.0 0.25 114.0 0.0 0
36.50 CBSO1426I36.5 0.50 0.00 0.05 11.0 0.50 155.0 0.0 0
37.00 CBSO1420I37 0.25 0.00 0.05 11.0 0.25 177.0 0.0 0
37.00 CBSO1426I37 0.50 0.00 0.05 5.0 0.50 155.0 0.0 0
37.50 CBSO1420I37.5 0.30 0.00 0.00 0.0 0.25 114.0 0.0 0
37.50 CBSO1426I37.5 0.50 0.00 0.05 15.0 0.50 155.0 0.0 0
38.00 CBSO1420I38 0.30 0.00 0.05 11.0 0.30 204.0 0.0 0
38.00 CBSO1426I38 0.50 0.00 0.10 11.0 0.50 155.0 0.0 0
38.50 CBSO1420I38.5 0.25 0.00 0.00 0.0 0.50 178.0 0.0 0
38.50 CBSO1426I38.5 0.50 0.00 0.10 11.0 0.50 155.0 0.0 0
39.00 CBSO1420I39 0.25 0.00 0.05 25.0 0.25 208.0 0.0 0
39.00 CBSO1426I39 0.50 0.00 0.10 11.0 0.50 183.0 0.0 0
39.50 CBSO1420I39.5 0.50 0.00 0.00 0.0 0.45 178.0 0.0 0
39.50 CBSO1426I39.5 0.50 0.00 0.10 11.0 0.50 143.0 0.0 0
40.00 CBSO1420I40 0.20 0.00 0.05 17.0 0.15 146.0 0.0 0
40.00 CBSO1426I40 0.50 0.00 0.15 11.0 0.25 101.0 0.0 0
40.50 CBSO1420I40.5 0.25 0.00 0.00 0.0 0.45 178.0 0.0 0
40.50 CBSO1426I40.5 0.50 0.00 0.15 11.0 0.25 100.0 0.0 0
41.00 CBSO1420I41 0.15 0.00 0.05 11.0 0.30 241.0 0.0 0
41.00 CBSO1426I41 0.25 0.00 0.10 30.0 0.25 101.0 0.0 0
41.50 CBSO1420I41.5 0.15 0.00 0.00 0.0 0.15 148.0 0.0 0
41.50 CBSO1426I41.5 0.50 0.00 0.15 11.0 0.40 143.0 0.0 0
42.00 CBSO1420I42 0.15 0.00 0.05 11.0 0.25 224.0 0.0 0
42.00 CBSO1426I42 0.25 0.00 0.15 11.0 0.20 96.0 0.0 0
42.50 CBSO1426I42.5 0.25 0.00 0.05 30.0 0.20 101.0 11.0 0
43.00 CBSO1420I43 0.15 0.00 0.05 11.0 0.30 226.0 0.0 0
43.00 CBSO1426I43 0.50 0.00 0.10 30.0 0.45 124.0 0.0 0
43.50 CBSO1426I43.5 0.45 0.00 0.15 11.0 0.25 93.0 0.0 0
44.00 CBSO1420I44 0.15 0.00 0.15 2.0 0.20 188.0 0.0 0
44.00 CBSO1426I44 0.50 0.00 0.15 11.0 0.50 221.0 0.0 0
45.00 CBSO1420I45 0.15 0.00 0.05 11.0 0.15 134.0 0.0 0
46.00 CBSO1420I46 0.15 0.00 0.10 11.0 0.25 209.0 0.0 0
47.00 CBSO1420I47 0.15 0.00 0.10 11.0 0.25 209.0 0.0 0
48.00 CBSO1420I48 0.15 0.00 0.05 11.0 0.25 209.0 0.0 0
49.00 CBSO1420I49 0.15 0.00 0.05 11.0 0.20 187.0 0.0 0
50.00 CBSO1420I50 0.15 0.00 0.05 11.0 0.25 249.0 0.0 0

Put Options: CBSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CBSO1420U19 0.15 0.00 0.00 0.0 0.15 168.0 0.0 0
20.00 CBSO1420U20 0.15 0.00 0.00 0.0 0.30 241.0 0.0 0
21.00 CBSO1420U21 0.15 0.00 0.00 0.0 0.25 224.0 0.0 0
22.00 CBSO1420U22 0.15 0.00 0.05 11.0 0.25 224.0 0.0 0
23.00 CBSO1420U23 0.15 0.00 0.05 10.0 0.30 241.0 0.0 0
24.00 CBSO1420U24 0.15 0.00 0.05 11.0 0.30 241.0 0.0 0
24.00 CBSO1426U24 0.15 0.00 0.05 11.0 0.45 400.0 0.0 0
25.00 CBSO1420U25 0.60 0.45 0.05 11.0 0.15 167.0 10.0 15
25.00 CBSO1426U25 0.50 0.00 0.05 11.0 0.50 155.0 0.0 0
26.00 CBSO1420U26 0.15 0.00 0.15 2.0 0.25 224.0 0.0 0
26.00 CBSO1426U26 0.10 -0.15 0.05 11.0 0.45 419.0 5.0 5
26.50 CBSO1420U26.5 0.40 0.00 0.15 1.0 0.50 207.0 0.0 0
26.50 CBSO1426U26.5 0.25 0.05 0.05 11.0 0.45 459.0 11.0 11
27.00 CBSO1420U27 0.15 0.00 0.15 2.0 0.25 214.0 0.0 0
27.00 CBSO1426U27 0.30 0.00 0.05 11.0 0.25 179.0 0.0 0
27.50 CBSO1420U27.5 0.40 0.00 0.15 2.0 0.50 207.0 0.0 0
27.50 CBSO1426U27.5 0.50 0.00 0.20 11.0 0.25 207.0 0.0 0
28.00 CBSO1420U28 0.40 0.25 0.15 2.0 0.15 167.0 2.0 2
28.00 CBSO1426U28 0.50 0.00 0.05 11.0 0.55 268.0 0.0 0
28.50 CBSO1420U28.5 0.50 0.00 0.15 2.0 0.55 285.0 0.0 0
28.50 CBSO1426U28.5 0.15 -0.05 0.05 5.0 0.20 212.0 16.0 16
29.00 CBSO1420U29 0.25 -0.15 0.05 156.0 0.30 649.0 350.0 550
29.00 CBSO1426U29 0.05 0.00 0.05 280.0 0.25 236.0 0.0 0
29.50 CBSO1420U29.5 0.05 0.00 0.05 20.0 0.25 312.0 0.0 0
29.50 CBSO1426U29.5 0.10 0.00 0.10 142.0 0.55 363.0 0.0 0
30.00 CBSO1420U30 0.20 0.00 0.05 287.0 0.45 736.0 20.0 373
30.00 CBSO1426U30 0.35 0.00 0.20 202.0 0.55 342.0 1.0 31
30.50 CBSO1420U30.5 0.55 0.00 0.15 302.0 0.55 782.0 1.0 818
30.50 CBSO1426U30.5 0.50 0.00 0.35 92.0 0.75 356.0 1200.0 1,211
31.00 CBSO1420U31 0.75 0.20 0.40 96.0 0.90 651.0 60.0 211
31.00 CBSO1426U31 0.45 -0.25 0.65 64.0 1.30 389.0 11.0 21
31.50 CBSO1420U31.5 1.34 0.00 0.75 224.0 1.30 374.0 1.0 1
31.50 CBSO1426U31.5 1.05 0.00 1.00 52.0 1.60 239.0 0.0 0
32.00 CBSO1420U32 1.80 0.00 1.20 272.0 1.85 356.0 2.0 81
32.00 CBSO1426U32 0.30 -1.15 1.25 209.0 2.00 256.0 2.0 11
32.50 CBSO1420U32.5 2.29 0.00 1.70 108.0 2.60 226.0 1.0 41
32.50 CBSO1426U32.5 0.45 -1.40 1.85 20.0 2.60 170.0 20.0 30
33.00 CBSO1420U33 0.40 -1.90 2.15 123.0 2.95 331.0 10.0 816
33.00 CBSO1426U33 2.35 0.00 2.30 44.0 2.85 112.0 0.0 0
33.50 CBSO1420U33.5 0.55 -2.25 2.65 105.0 3.40 343.0 5.0 4,155
33.50 CBSO1426U33.5 2.80 0.00 2.60 295.0 3.40 201.0 10.0 0
34.00 CBSO1420U34 2.20 -1.10 3.10 360.0 3.90 352.0 10.0 538
34.00 CBSO1426U34 3.30 0.00 3.20 95.0 3.90 166.0 0.0 0
34.50 CBSO1420U34.5 2.70 -1.10 3.60 370.0 4.40 292.0 10.0 160
34.50 CBSO1426U34.5 3.80 0.00 3.70 104.0 4.40 113.0 0.0 0
35.00 CBSO1420U35 4.60 0.30 4.10 245.0 4.70 278.0 4.0 203
35.00 CBSO1426U35 4.30 0.00 4.10 78.0 4.90 123.0 0.0 0
35.50 CBSO1420U35.5 2.10 -2.70 4.60 231.0 5.40 136.0 20.0 10
35.50 CBSO1426U35.5 4.80 0.00 4.60 105.0 5.70 168.0 0.0 0
36.00 CBSO1420U36 4.30 -1.00 5.20 111.0 5.90 81.0 20.0 20
36.00 CBSO1426U36 5.30 0.00 5.10 163.0 6.20 151.0 0.0 0
36.50 CBSO1420U36.5 5.80 0.00 5.70 110.0 6.40 99.0 0.0 0
36.50 CBSO1426U36.5 5.80 0.00 5.60 160.0 6.70 157.0 0.0 0
37.00 CBSO1420U37 5.20 -1.10 6.20 111.0 6.90 84.0 20.0 20
37.00 CBSO1426U37 6.30 0.00 6.10 85.0 7.20 99.0 0.0 0
37.50 CBSO1420U37.5 6.80 0.00 6.60 91.0 7.40 99.0 0.0 0
37.50 CBSO1426U37.5 6.80 0.00 6.60 83.0 7.70 99.0 0.0 0
38.00 CBSO1420U38 7.30 0.00 7.20 110.0 8.00 99.0 0.0 0
38.00 CBSO1426U38 7.30 0.00 7.10 83.0 8.20 94.0 0.0 0
38.50 CBSO1420U38.5 7.80 0.00 7.70 40.0 8.60 42.0 0.0 0
38.50 CBSO1426U38.5 7.80 0.00 7.60 80.0 8.70 82.0 0.0 0
39.00 CBSO1420U39 8.30 0.00 8.10 95.0 8.90 82.0 0.0 0
39.00 CBSO1426U39 8.30 0.00 8.10 80.0 9.20 82.0 0.0 0
39.50 CBSO1420U39.5 8.80 0.00 8.60 60.0 9.60 93.0 0.0 0
39.50 CBSO1426U39.5 8.80 0.00 8.60 81.0 9.70 82.0 0.0 0
40.00 CBSO1420U40 9.30 0.00 9.20 110.0 9.80 82.0 0.0 0
40.00 CBSO1426U40 9.30 0.00 9.10 80.0 9.90 82.0 0.0 0
40.50 CBSO1420U40.5 9.80 0.00 9.70 110.0 10.60 82.0 0.0 0
40.50 CBSO1426U40.5 9.80 0.00 9.60 80.0 10.40 75.0 0.0 0
41.00 CBSO1420U41 10.30 0.00 10.10 150.0 11.00 82.0 0.0 0
41.00 CBSO1426U41 10.30 0.00 10.10 95.0 10.90 75.0 0.0 0
41.50 CBSO1420U41.5 10.80 0.00 10.60 132.0 11.30 42.0 0.0 0
41.50 CBSO1426U41.5 10.80 0.00 10.60 102.0 11.60 82.0 0.0 0
42.00 CBSO1420U42 11.30 0.00 11.20 110.0 11.90 75.0 0.0 0
42.00 CBSO1426U42 11.30 0.00 11.10 79.0 11.90 42.0 0.0 0
42.50 CBSO1426U42.5 11.80 0.00 11.60 74.0 12.40 35.0 0.0 0
43.00 CBSO1420U43 11.40 -0.90 12.10 25.0 13.10 15.0 4.0 4
43.00 CBSO1426U43 12.30 0.00 12.10 30.0 13.10 20.0 0.0 0
43.50 CBSO1426U43.5 12.80 0.00 12.60 52.0 13.40 20.0 0.0 0
44.00 CBSO1420U44 11.40 -1.90 13.10 208.0 13.90 45.0 2.0 2
44.00 CBSO1426U44 13.30 0.00 13.20 10.0 14.20 72.0 0.0 0
45.00 CBSO1420U45 12.40 -1.90 14.10 35.0 14.80 30.0 78.0 12
46.00 CBSO1420U46 15.30 0.00 15.20 29.0 15.90 32.0 0.0 0
47.00 CBSO1420U47 16.30 0.00 16.20 29.0 16.90 32.0 0.0 0
48.00 CBSO1420U48 17.30 0.00 17.20 29.0 17.90 32.0 0.0 0
49.00 CBSO1420U49 18.30 0.00 18.10 32.0 18.90 32.0 0.0 0
50.00 CBSO1420U50 19.30 0.00 19.10 217.0 19.90 45.0 0.0 0