CBS Outdoor Americas Inc $33.84

down -0.42


22/8/2014 04:03 PM  |  NYSE : CBSO  
Industries : Real Estate / Property Management
Last Trade: 33.84
Trade Time: Aug 22 04:03 PM Eastern Daylight Time
Change: -0.42 (-1.23 %)
Prev Close: 34.26
Open: 34.31
Bid: 30.78
Ask: 36.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CBSO Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: CBSO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CBSO1429H23 10.80 0.00 10.30 149.0 11.00 30.0 0.0 0
24.00 CBSO1429H24 9.70 0.00 9.30 80.0 10.00 80.0 0.0 0
25.00 CBSO1429H25 9.70 0.80 8.30 426.0 9.20 260.0 11.0 11
25.50 CBSO1429H25.5 8.20 0.00 7.80 80.0 8.80 80.0 0.0 0
26.00 CBSO1429H26 7.70 0.00 7.30 80.0 8.30 80.0 0.0 0
26.50 CBSO1429H26.5 7.20 0.00 6.80 80.0 7.70 80.0 0.0 0
27.00 CBSO1429H27 6.70 0.00 6.30 61.0 7.50 61.0 0.0 0
27.50 CBSO1429H27.5 6.20 0.00 5.80 61.0 6.70 61.0 0.0 0
28.00 CBSO1429H28 5.70 0.00 5.30 61.0 6.20 61.0 0.0 0
28.50 CBSO1429H28.5 5.20 0.00 4.80 61.0 5.70 61.0 0.0 0
29.00 CBSO1429H29 4.70 0.00 4.30 61.0 5.10 61.0 0.0 0
29.50 CBSO1429H29.5 4.20 0.00 3.80 101.0 4.50 91.0 0.0 0
30.00 CBSO1429H30 3.70 0.00 3.30 11.0 4.10 11.0 0.0 0
30.50 CBSO1429H30.5 4.60 1.20 2.85 214.0 3.60 84.0 11.0 11
31.00 CBSO1429H31 2.70 0.00 2.35 37.0 3.00 26.0 0.0 0
31.50 CBSO1429H31.5 2.35 0.00 1.85 123.0 2.55 68.0 0.0 0
32.00 CBSO1429H32 1.70 0.00 1.45 106.0 2.05 72.0 0.0 0
32.50 CBSO1429H32.5 1.20 0.00 1.15 213.0 1.55 287.0 0.0 0
33.00 CBSO1429H33 0.75 -0.35 0.75 118.0 1.10 108.0 100.0 100
33.50 CBSO1429H33.5 0.60 -0.15 0.50 22.0 0.70 154.0 50.0 150
34.00 CBSO1429H34 0.20 -0.30 0.25 36.0 0.35 10.0 1000.0 26
34.50 CBSO1429H34.5 0.15 -0.15 0.10 36.0 0.20 67.0 20.0 10
35.00 CBSO1429H35 0.05 0.00 0.05 31.0 0.25 278.0 0.0 0
35.50 CBSO1429H35.5 0.25 0.00 0.05 384.0 0.25 134.0 0.0 0
36.00 CBSO1429H36 0.25 0.00 0.05 10.0 0.25 82.0 0.0 0
36.50 CBSO1429H36.5 0.25 0.00 0.05 10.0 0.25 53.0 0.0 0
37.00 CBSO1429H37 0.40 0.05 0.05 11.0 0.40 67.0 1.0 1
37.50 CBSO1429H37.5 0.35 0.00 0.10 11.0 0.25 122.0 0.0 0
38.00 CBSO1429H38 0.30 -1.40 0.10 11.0 0.40 136.0 1.0 1
38.50 CBSO1429H38.5 0.25 -1.45 0.10 11.0 0.40 136.0 1.0 1
39.00 CBSO1429H39 1.60 0.00 0.10 11.0 0.25 122.0 0.0 0
39.50 CBSO1429H39.5 1.35 0.00 1.00 11.0 0.25 122.0 0.0 0
40.00 CBSO1429H40 2.25 0.00 1.05 11.0 0.40 136.0 0.0 0

Put Options: CBSO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 CBSO1429T23 0.25 0.00 0.80 11.0 0.25 373.0 0.0 0
24.00 CBSO1429T24 0.70 -1.70 0.85 11.0 0.25 343.0 10.0 10
25.00 CBSO1429T25 1.60 0.00 0.05 11.0 0.45 136.0 0.0 0
25.50 CBSO1429T25.5 2.20 0.00 0.05 11.0 0.30 136.0 0.0 0
26.00 CBSO1429T26 0.95 -1.45 0.05 11.0 0.25 343.0 11.0 21
26.50 CBSO1429T26.5 2.25 0.00 0.05 11.0 0.30 136.0 0.0 0
27.00 CBSO1429T27 0.50 -1.90 0.05 11.0 2.40 116.0 1.0 1
27.50 CBSO1429T27.5 1.80 0.00 0.10 11.0 0.30 136.0 0.0 0
28.00 CBSO1429T28 1.80 0.00 0.10 11.0 0.30 141.0 0.0 0
28.50 CBSO1429T28.5 1.80 0.00 0.15 11.0 0.30 141.0 0.0 0
29.00 CBSO1429T29 1.80 0.00 0.05 10.0 0.25 127.0 0.0 0
29.50 CBSO1429T29.5 2.00 0.00 0.05 30.0 0.25 127.0 0.0 0
30.00 CBSO1429T30 0.25 -2.20 0.05 30.0 0.25 253.0 10.0 10
30.50 CBSO1429T30.5 0.25 0.00 0.05 55.0 0.25 58.0 0.0 0
31.00 CBSO1429T31 0.30 0.05 0.05 10.0 0.25 132.0 1.0 1
31.50 CBSO1429T31.5 0.40 0.15 0.05 11.0 0.25 455.0 1.0 11
32.00 CBSO1429T32 0.50 0.25 0.05 31.0 0.25 159.0 1.0 1
32.50 CBSO1429T32.5 0.65 0.40 0.05 39.0 0.25 203.0 1.0 6
33.00 CBSO1429T33 0.85 0.80 0.10 44.0 0.25 129.0 1.0 1
33.50 CBSO1429T33.5 1.10 1.00 0.15 97.0 0.35 154.0 1.0 1
34.00 CBSO1429T34 0.50 0.25 0.40 147.0 0.60 83.0 1000.0 2
34.50 CBSO1429T34.5 1.40 0.95 0.70 257.0 1.00 159.0 9.0 9
35.00 CBSO1429T35 1.70 0.90 1.15 47.0 1.45 166.0 20.0 20
35.50 CBSO1429T35.5 1.20 0.00 1.60 73.0 2.25 104.0 0.0 0
36.00 CBSO1429T36 2.00 0.30 2.05 112.0 2.75 256.0 10.0 10
36.50 CBSO1429T36.5 2.20 0.00 2.55 21.0 3.30 51.0 0.0 0
37.00 CBSO1429T37 2.70 0.00 3.00 21.0 3.90 51.0 0.0 0
37.50 CBSO1429T37.5 3.20 0.00 3.50 21.0 4.30 51.0 0.0 0
38.00 CBSO1429T38 3.70 0.00 4.10 91.0 4.90 151.0 0.0 0
38.50 CBSO1429T38.5 4.20 0.00 4.60 91.0 5.40 151.0 0.0 0
39.00 CBSO1429T39 4.70 0.00 5.10 81.0 5.80 101.0 0.0 0
39.50 CBSO1429T39.5 5.20 0.00 5.60 91.0 6.30 101.0 0.0 0
40.00 CBSO1429T40 5.70 0.00 6.10 81.0 6.90 101.0 0.0 0
Trading Center