$30.15 +0.03 (0.08%) CBS Outdoor Americas Inc - NYSE

Oct. 22, 2014 | 11:49 AM
Last Trade: 30.15
Trade Time: Oct 22 11:49 AM Eastern Daylight Time
Change: +0.03 (0.08%)
Prev Close: 30.12
Open: 30.19
Bid: 30.14
Ask: 30.15
Options:

Call Options: CBSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 CBSO1424J21 8.60 0.00 8.70 183.0 9.40 67.0 0.0 0
22.00 CBSO1424J22 7.70 0.00 7.70 82.0 8.40 67.0 0.0 0
22.50 CBSO1424J22.5 7.20 0.00 7.20 82.0 7.90 67.0 0.0 0
23.00 CBSO1424J23 6.60 0.00 6.70 106.0 7.40 84.0 0.0 0
23.00 CBSO1431J23 0.00 0.00 6.70 109.0 7.40 54.0 0.0 0
23.50 CBSO1424J23.5 6.10 0.00 6.20 106.0 6.90 84.0 0.0 0
24.00 CBSO1424J24 5.60 0.00 5.70 106.0 6.40 84.0 0.0 0
24.00 CBSO1431J24 5.70 0.00 5.70 36.0 6.50 21.0 0.0 0
24.50 CBSO1424J24.5 5.10 0.00 5.20 106.0 5.90 91.0 0.0 0
25.00 CBSO1424J25 4.60 0.00 4.70 106.0 5.40 84.0 0.0 0
25.00 CBSO1431J25 4.70 0.00 4.70 54.0 5.40 25.0 0.0 0
25.50 CBSO1424J25.5 4.20 0.00 4.20 106.0 4.90 84.0 0.0 0
26.00 CBSO1424J26 3.70 0.00 3.70 106.0 4.40 91.0 0.0 0
26.00 CBSO1431J26 4.60 1.00 3.70 206.0 4.40 63.0 11.0 11
26.50 CBSO1424J26.5 3.20 0.00 3.20 106.0 3.90 91.0 0.0 0
26.50 CBSO1431J26.5 3.10 0.00 3.20 15.0 3.90 32.0 0.0 0
27.00 CBSO1424J27 2.70 0.00 2.75 84.0 3.40 95.0 0.0 0
27.00 CBSO1431J27 3.60 0.95 2.75 173.0 3.40 63.0 11.0 11
27.50 CBSO1424J27.5 2.20 0.00 2.25 124.0 3.00 164.0 0.0 0
27.50 CBSO1431J27.5 2.15 0.00 2.30 26.0 2.90 18.0 0.0 0
28.00 CBSO1424J28 1.70 0.00 1.80 110.0 2.35 89.0 0.0 0
28.00 CBSO1431J28 1.80 0.00 1.65 36.0 2.45 33.0 0.0 0
28.50 CBSO1424J28.5 0.70 -0.55 1.35 164.0 1.85 117.0 20.0 20
28.50 CBSO1431J28.5 1.35 0.00 1.25 369.0 1.95 86.0 0.0 0
29.00 CBSO1424J29 0.50 -0.30 0.85 227.0 1.35 81.0 501.0 500
29.00 CBSO1431J29 0.95 0.00 0.95 232.0 1.50 80.0 0.0 0
29.50 CBSO1424J29.5 0.50 0.00 0.45 213.0 0.85 25.0 150.0 203
29.50 CBSO1431J29.5 0.80 0.00 0.85 47.0 1.05 51.0 0.0 0
30.00 CBSO1424J30 0.20 -0.05 0.30 70.0 0.50 141.0 2.0 348
30.00 CBSO1431J30 0.45 0.00 0.50 93.0 0.70 52.0 0.0 0
30.50 CBSO1424J30.5 0.10 0.05 0.10 100.0 0.20 10.0 26.0 28
30.50 CBSO1431J30.5 0.25 0.00 0.25 201.0 0.45 84.0 1.0 328
31.00 CBSO1424J31 0.25 0.00 0.05 15.0 0.25 195.0 0.0 0
31.00 CBSO1431J31 0.20 0.10 0.10 290.0 0.25 55.0 41.0 40
31.50 CBSO1424J31.5 0.90 0.65 0.05 130.0 0.25 215.0 500.0 500
31.50 CBSO1431J31.5 0.25 -0.10 0.05 41.0 0.25 132.0 2.0 2
32.00 CBSO1424J32 0.25 0.00 0.05 1.0 0.20 136.0 0.0 0
32.00 CBSO1431J32 0.25 0.00 0.05 22.0 0.25 171.0 0.0 0
32.50 CBSO1424J32.5 0.25 0.00 0.05 10.0 0.20 83.0 0.0 0
32.50 CBSO1431J32.5 0.25 0.00 0.05 1.0 0.25 137.0 0.0 0
33.00 CBSO1424J33 0.25 0.00 0.05 1.0 0.25 58.0 0.0 0
33.00 CBSO1431J33 0.25 0.00 0.10 1.0 0.25 146.0 0.0 0
33.50 CBSO1424J33.5 0.25 0.00 0.05 27.0 0.20 83.0 0.0 0
33.50 CBSO1431J33.5 0.25 0.00 0.05 1.0 0.20 113.0 0.0 0
34.00 CBSO1424J34 0.25 0.00 0.05 27.0 0.20 83.0 0.0 0
34.00 CBSO1431J34 0.25 0.00 0.05 1.0 0.20 126.0 0.0 0
34.50 CBSO1424J34.5 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
34.50 CBSO1431J34.5 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
35.00 CBSO1424J35 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
35.00 CBSO1431J35 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
35.50 CBSO1424J35.5 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
35.50 CBSO1431J35.5 0.25 0.00 0.05 1.0 0.20 83.0 0.0 0
36.00 CBSO1424J36 0.25 0.00 0.10 47.0 0.20 83.0 0.0 0
36.00 CBSO1431J36 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
36.50 CBSO1424J36.5 0.25 0.00 0.05 47.0 0.20 83.0 0.0 0
36.50 CBSO1431J36.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
37.00 CBSO1424J37 0.25 0.00 0.05 10.0 0.20 83.0 0.0 0
37.00 CBSO1431J37 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
37.50 CBSO1424J37.5 0.25 0.00 0.05 11.0 0.20 83.0 0.0 0
37.50 CBSO1431J37.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
38.00 CBSO1424J38 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
38.00 CBSO1431J38 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
38.50 CBSO1424J38.5 0.25 0.00 0.00 0.0 0.20 66.0 0.0 0
38.50 CBSO1431J38.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
39.00 CBSO1424J39 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
39.00 CBSO1431J39 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
39.50 CBSO1424J39.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
39.50 CBSO1431J39.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
40.00 CBSO1424J40 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
40.00 CBSO1431J40 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
40.50 CBSO1424J40.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
40.50 CBSO1431J40.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
41.00 CBSO1424J41 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
41.00 CBSO1431J41 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
41.50 CBSO1424J41.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
41.50 CBSO1431J41.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
42.00 CBSO1424J42 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
42.00 CBSO1431J42 0.25 0.00 0.00 0.0 0.20 91.0 0.0 0
42.50 CBSO1424J42.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
43.00 CBSO1424J43 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
43.50 CBSO1424J43.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
44.00 CBSO1424J44 0.25 0.00 0.00 0.0 0.20 91.0 0.0 0

Put Options: CBSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 CBSO1424V21 0.25 0.00 0.00 0.0 0.20 106.0 0.0 0
22.00 CBSO1424V22 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
22.50 CBSO1424V22.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
23.00 CBSO1424V23 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
23.00 CBSO1431V23 0.00 0.00 0.00 0.0 0.25 130.0 0.0 0
23.50 CBSO1424V23.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
24.00 CBSO1424V24 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
24.00 CBSO1431V24 0.25 0.00 0.00 0.0 0.25 57.0 0.0 0
24.50 CBSO1424V24.5 0.25 0.00 0.00 0.0 0.20 83.0 0.0 0
25.00 CBSO1424V25 0.25 0.00 0.00 0.0 0.20 82.0 0.0 0
25.00 CBSO1431V25 0.25 0.00 0.05 10.0 0.25 90.0 0.0 0
25.50 CBSO1424V25.5 0.25 0.00 0.00 0.0 0.20 82.0 0.0 0
26.00 CBSO1424V26 0.25 0.00 0.05 33.0 0.20 82.0 0.0 0
26.00 CBSO1431V26 0.25 0.00 0.10 11.0 0.25 140.0 0.0 0
26.50 CBSO1424V26.5 0.25 0.00 0.05 21.0 0.20 82.0 0.0 0
26.50 CBSO1431V26.5 0.25 0.00 0.10 1.0 0.25 149.0 0.0 0
27.00 CBSO1424V27 0.25 0.00 0.10 11.0 0.20 81.0 0.0 0
27.00 CBSO1431V27 0.50 0.20 0.05 10.0 0.25 196.0 2.0 2
27.50 CBSO1424V27.5 0.25 0.00 0.05 117.0 0.20 127.0 0.0 0
27.50 CBSO1431V27.5 0.25 0.00 0.05 46.0 0.25 141.0 0.0 0
28.00 CBSO1424V28 0.25 0.00 0.05 22.0 0.25 159.0 0.0 0
28.00 CBSO1431V28 0.25 0.00 0.05 75.0 0.25 167.0 0.0 0
28.50 CBSO1424V28.5 0.25 0.00 0.05 14.0 0.25 181.0 0.0 0
28.50 CBSO1431V28.5 0.05 0.00 0.05 78.0 0.25 135.0 0.0 0
29.00 CBSO1424V29 0.05 0.00 0.05 44.0 0.25 221.0 0.0 0
29.00 CBSO1431V29 0.30 0.20 0.05 165.0 0.30 162.0 10.0 10
29.50 CBSO1424V29.5 0.45 0.40 0.05 53.0 0.15 70.0 35.0 35
29.50 CBSO1431V29.5 0.45 0.25 0.15 190.0 0.35 38.0 1.0 2
30.00 CBSO1424V30 0.50 0.35 0.10 156.0 0.25 46.0 10.0 10
30.00 CBSO1431V30 1.30 0.95 0.30 132.0 0.55 80.0 20.0 20
30.50 CBSO1424V30.5 0.40 0.00 0.35 76.0 0.75 177.0 500.0 500
30.50 CBSO1431V30.5 0.80 0.20 0.55 94.0 0.75 32.0 20.0 0
31.00 CBSO1424V31 0.80 0.00 0.75 53.0 1.30 219.0 0.0 0
31.00 CBSO1431V31 0.90 0.00 0.85 100.0 1.20 85.0 0.0 0
31.50 CBSO1424V31.5 1.25 0.00 1.15 61.0 2.05 84.0 0.0 0
31.50 CBSO1431V31.5 1.30 0.00 1.25 49.0 1.75 209.0 0.0 0
32.00 CBSO1424V32 1.00 -0.75 1.70 55.0 2.50 184.0 76.0 76
32.00 CBSO1431V32 1.75 0.00 1.75 11.0 2.55 21.0 0.0 0
32.50 CBSO1424V32.5 2.25 0.00 2.25 56.0 3.00 128.0 0.0 0
32.50 CBSO1431V32.5 2.20 0.00 2.25 11.0 3.10 50.0 0.0 0
33.00 CBSO1424V33 2.75 0.00 2.75 55.0 3.60 129.0 0.0 0
33.00 CBSO1431V33 2.75 0.00 2.60 24.0 3.60 88.0 0.0 0
33.50 CBSO1424V33.5 3.20 0.00 3.20 76.0 4.00 89.0 0.0 0
33.50 CBSO1431V33.5 3.20 0.00 3.20 10.0 4.00 38.0 0.0 0
34.00 CBSO1424V34 3.70 0.00 3.70 65.0 4.50 89.0 0.0 0
34.00 CBSO1431V34 3.70 0.00 3.70 21.0 4.50 38.0 0.0 0
34.50 CBSO1424V34.5 4.20 0.00 4.20 76.0 5.00 89.0 0.0 0
34.50 CBSO1431V34.5 4.20 0.00 4.20 40.0 5.00 38.0 0.0 0
35.00 CBSO1424V35 4.70 0.00 4.70 76.0 5.50 89.0 0.0 0
35.00 CBSO1431V35 4.70 0.00 4.70 40.0 5.50 38.0 0.0 0
35.50 CBSO1424V35.5 5.20 0.00 5.20 63.0 6.00 89.0 0.0 0
35.50 CBSO1431V35.5 5.20 0.00 5.20 40.0 6.00 38.0 0.0 0
36.00 CBSO1424V36 5.70 0.00 5.70 63.0 6.50 89.0 0.0 0
36.00 CBSO1431V36 5.70 0.00 5.70 9.0 6.50 21.0 0.0 0
36.50 CBSO1424V36.5 6.20 0.00 6.20 63.0 7.00 89.0 0.0 0
36.50 CBSO1431V36.5 6.20 0.00 6.20 24.0 7.00 21.0 0.0 0
37.00 CBSO1424V37 6.70 0.00 6.70 63.0 7.50 89.0 0.0 0
37.00 CBSO1431V37 6.70 0.00 6.70 24.0 7.50 21.0 0.0 0
37.50 CBSO1424V37.5 7.20 0.00 7.20 63.0 8.00 89.0 0.0 0
37.50 CBSO1431V37.5 7.20 0.00 7.20 10.0 8.00 21.0 0.0 0
38.00 CBSO1424V38 7.70 0.00 7.70 75.0 8.60 15.0 0.0 0
38.00 CBSO1431V38 7.70 0.00 7.60 25.0 8.60 15.0 0.0 0
38.50 CBSO1424V38.5 8.20 0.00 8.20 75.0 9.10 15.0 0.0 0
38.50 CBSO1431V38.5 8.20 0.00 8.20 10.0 9.10 15.0 0.0 0
39.00 CBSO1424V39 8.70 0.00 8.70 57.0 9.60 60.0 0.0 0
39.00 CBSO1431V39 8.70 0.00 8.60 25.0 9.60 15.0 0.0 0
39.50 CBSO1424V39.5 9.20 0.00 9.20 57.0 10.10 60.0 0.0 0
39.50 CBSO1431V39.5 9.20 0.00 9.20 10.0 10.10 15.0 0.0 0
40.00 CBSO1424V40 9.70 0.00 9.70 75.0 10.60 15.0 0.0 0
40.00 CBSO1431V40 9.70 0.00 9.60 25.0 10.60 15.0 0.0 0
40.50 CBSO1424V40.5 10.20 0.00 10.20 75.0 11.10 15.0 0.0 0
40.50 CBSO1431V40.5 10.20 0.00 10.10 25.0 11.10 15.0 0.0 0
41.00 CBSO1424V41 10.70 0.00 10.70 57.0 11.60 60.0 0.0 0
41.00 CBSO1431V41 10.70 0.00 10.60 25.0 11.60 15.0 0.0 0
41.50 CBSO1424V41.5 11.20 0.00 11.20 75.0 12.10 15.0 0.0 0
41.50 CBSO1431V41.5 11.20 0.00 11.10 25.0 12.10 15.0 0.0 0
42.00 CBSO1424V42 11.70 0.00 11.70 57.0 12.60 60.0 0.0 0
42.00 CBSO1431V42 11.70 0.00 11.60 52.0 12.50 80.0 0.0 0
42.50 CBSO1424V42.5 12.20 0.00 12.20 10.0 13.10 15.0 0.0 0
43.00 CBSO1424V43 12.70 0.00 12.60 25.0 13.60 25.0 0.0 0
43.50 CBSO1424V43.5 13.20 0.00 13.20 10.0 14.10 25.0 0.0 0
44.00 CBSO1424V44 13.60 0.00 13.70 68.0 14.50 112.0 0.0 0