Send me a link:

*Text messaging rates may apply.

 Dow Down0.53% Nasdaq Down0.78%

CBS Corporation (CBS)

-NYSE
57.06 Up 0.23(0.40%) 1:19PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
42.50CBS140816C0004250018.80 0.0013.7015.00362
50.00CBS140808C0005000010.00 0.006.407.501313
50.00CBS140816C0005000012.20 0.006.507.601111
55.00CBS140816C000550002.85Up 0.352.553.1014
55.00CBS140829C000550008.70 0.002.553.401111
56.50CBS140801C000565000.50 0.000.151.052525
56.50CBS140808C000565001.60Down 0.451.351.75163
57.00CBS140801C000570000.27Down 0.580.050.5510600
57.00CBS140808C000570001.10 0.001.101.452020
57.00CBS140816C000570001.57 0.001.351.7027
57.50CBS140801C000575000.12Down 0.13N/A0.1578118
57.50CBS140808C000575001.10Up 0.300.851.151621
57.50CBS140816C000575001.45 0.001.101.458134
58.00CBS140801C000580000.05Down 0.05N/A0.10522,267
58.00CBS140808C000580000.80Up 0.050.650.853812
58.00CBS140816C000580001.00Down 0.130.901.0512229
58.00CBS140829C000580001.41 0.001.301.652024
58.50CBS140801C000585000.05 0.00N/A0.15107202
58.50CBS140808C000585000.74 0.000.400.751264
58.50CBS140816C000585001.26 0.000.601.002191
58.50CBS140822C000585001.00Down 0.100.951.1052131
59.00CBS140801C000590000.05 0.00N/A0.15182
59.00CBS140808C000590000.60 0.000.300.603277
59.00CBS140816C000590001.15 0.000.500.80501,077
59.50CBS140801C000595000.10 0.00N/A0.1063773
59.50CBS140808C000595000.45 0.000.200.40833
59.50CBS140816C000595000.60 0.000.400.6541,016
59.50CBS140829C000595000.95 0.000.751.103030
60.00CBS140801C000600000.05 0.00N/A0.052085
60.00CBS140808C000600000.40 0.000.150.3568151
60.00CBS140816C000600000.45Down 0.050.350.50205,334
60.00CBS140822C000600000.95 0.000.450.75547
60.00CBS140829C000600000.90 0.000.600.9556
60.50CBS140801C000605000.60 0.00N/A0.0555,038
60.50CBS140808C000605000.30 0.000.100.3044
60.50CBS140816C000605000.70 0.000.250.4588
61.00CBS140801C000610000.10 0.00N/A0.053512,385
61.00CBS140808C000610000.35 0.000.100.25546359
61.00CBS140816C000610000.80 0.000.200.350122
61.00CBS140822C000610000.55Down 0.100.300.55520
61.50CBS140801C000615000.05 0.00N/A0.0531,108
61.50CBS140808C000615000.35 0.000.050.2540821
61.50CBS140816C000615000.40 0.000.100.35330352
62.00CBS140801C000620000.05 0.00N/A0.2525637
62.00CBS140808C000620000.20 0.000.050.2551288
62.00CBS140816C000620000.50 0.000.100.251027
62.00CBS140829C000620000.65 0.000.300.5513
62.50CBS140801C000625000.25 0.00N/A0.2541,521
62.50CBS140808C000625000.15 0.000.050.20510792
62.50CBS140816C000625000.25 0.000.150.251617,207
62.50CBS140822C000625000.64 0.000.150.351102
62.50CBS140829C000625001.40 0.000.250.5040135
63.00CBS140801C000630000.65 0.00N/A0.25661,099
63.00CBS140808C000630001.60 0.000.050.251875
63.00CBS140816C000630001.20 0.000.100.250215
63.00CBS140822C000630001.20 0.000.100.35932
63.00CBS140829C000630000.55 0.000.200.451649
63.50CBS140801C000635000.25 0.00N/A0.251151
63.50CBS140808C000635000.23 0.00N/A0.256610
63.50CBS140816C000635000.25 0.000.050.25215
64.00CBS140801C000640000.15 0.00N/A0.2514367
64.00CBS140816C000640000.95 0.000.050.250210
64.00CBS140829C000640001.05 0.000.100.3588
64.50CBS140801C000645000.90 0.00N/A0.25100100
64.50CBS140808C000645000.80 0.00N/A0.255974
64.50CBS140816C000645000.30 0.000.050.25047
65.00CBS140801C000650000.30 0.00N/A0.25155247
65.00CBS140808C000650000.40 0.00N/A0.253161
65.00CBS140816C000650000.20 0.000.050.202504,470
65.00CBS140822C000650001.50 0.000.050.2511
65.50CBS140808C000655000.25 0.00N/A0.2572131
65.50CBS140829C000655000.30 0.000.100.2511
66.00CBS140808C000660000.30 0.00N/A0.255079
66.00CBS140822C000660000.18 0.000.050.25105
66.50CBS140808C000665000.45 0.00N/A0.252020
66.50CBS140829C000665000.50 0.000.050.251010
67.50CBS140808C000675000.60 0.00N/A0.251010
67.50CBS140816C000675000.15 0.000.050.2523,523
67.50CBS140822C000675000.55 0.00N/A0.251312
68.00CBS140808C000680000.25 0.00N/A0.254040
68.00CBS140822C000680000.40 0.00N/A0.253333
68.50CBS140801C000685000.45 0.00N/A0.251010
68.50CBS140808C000685000.25 0.00N/A0.259393
68.50CBS140822C000685000.15 0.00N/A0.251212
69.50CBS140822C000695000.20 0.00N/A0.252929
69.50CBS140829C000695000.25 0.00N/A0.251010
70.00CBS140801C000700000.25 0.00N/A0.255050
70.00CBS140816C000700000.20 0.00N/A0.255248
70.00CBS140829C000700000.23 0.00N/A0.2511
70.50CBS140829C000705000.30 0.00N/A0.25118250
71.00CBS140822C000710000.15 0.00N/A0.252828
75.00CBS140801C000750000.10 0.00N/A0.05126
80.00CBS140801C000800000.05 0.00N/A0.053255
80.00CBS140816C000800000.05 0.00N/A0.1010861
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00CBS140816P000400000.05 0.00N/A0.25020
42.50CBS140816P000425000.05 0.00N/A0.2502
52.00CBS140822P000520000.30Up 0.030.150.40101
52.50CBS140816P000525000.23Up 0.020.150.305546
53.00CBS140801P000530000.70 0.00N/A0.251010
53.00CBS140808P000530000.14 0.000.050.251430
53.00CBS140822P000530000.27 0.000.250.4066
54.00CBS140801P000540000.75 0.00N/A0.251010
54.00CBS140808P000540000.25 0.000.150.403546
54.00CBS140822P000540000.56 0.000.400.60565
54.50CBS140801P000545000.85 0.00N/A0.251020
54.50CBS140808P000545000.26 0.000.200.452555
55.00CBS140801P000550001.50 0.00N/A0.2524
55.00CBS140808P000550000.55Up 0.200.300.55201,061
55.00CBS140816P000550000.56Down 0.140.600.70553,114
55.00CBS140822P000550000.78 0.000.651.0544
55.00CBS140829P000550000.95 0.000.851.102051
55.50CBS140808P000555000.75Up 0.250.450.752069
56.00CBS140801P000560000.05 0.00N/A0.25469
56.00CBS140808P000560000.54 0.000.600.901095
56.00CBS140822P000560000.50 0.001.001.45140171
56.00CBS140829P000560001.20 0.001.201.553258
56.50CBS140801P000565000.15 0.00N/A0.20324477
56.50CBS140808P000565000.95Up 0.050.801.1071,318
56.50CBS140816P000565001.10 0.001.001.255590
56.50CBS140822P000565000.75 0.001.151.65776
56.50CBS140829P000565001.10 0.001.401.85112
57.00CBS140801P000570000.25Down 0.150.050.6021,264
57.00CBS140808P000570001.10Down 0.051.051.204923
57.00CBS140816P000570001.20 0.001.251.451036
57.00CBS140822P000570001.05 0.001.401.7099
57.00CBS140829P000570001.45 0.001.602.15735
57.50CBS140801P000575000.44 0.000.201.0524130
57.50CBS140808P000575001.35 0.001.301.55664641
57.50CBS140816P000575001.45 0.001.451.7081,042
57.50CBS140829P000575002.15 0.001.852.354580
58.00CBS140801P000580000.60Down 0.050.551.50711,027
58.00CBS140808P000580001.70 0.001.601.8038135
58.00CBS140816P000580001.58 0.001.852.0517106
58.00CBS140822P000580001.92 0.001.952.5011
58.00CBS140829P000580002.00 0.002.102.852021
58.50CBS140801P000585001.03 0.001.002.052481
58.50CBS140808P000585001.90Down 0.351.752.15341,064
58.50CBS140816P000585001.90 0.001.952.751084
58.50CBS140822P000585002.28 0.002.252.7044
58.50CBS140829P000585001.35 0.002.402.903535
59.00CBS140801P000590002.15Up 0.611.502.605629
59.00CBS140808P000590002.52Up 0.372.052.65531
59.00CBS140816P000590002.50 0.002.303.103046
59.00CBS140822P000590001.25 0.002.503.40218161
59.00CBS140829P000590001.70 0.002.703.501010
59.50CBS140801P000595002.50Up 0.752.153.10448
59.50CBS140808P000595002.40 0.002.403.1010104
59.50CBS140816P000595001.50 0.002.653.50020
59.50CBS140822P000595002.05 0.002.853.801021
59.50CBS140829P000595001.65 0.003.004.101010
60.00CBS140801P000600002.22 0.002.503.7010504
60.00CBS140808P000600002.60 0.003.003.70535
60.00CBS140816P000600003.60 0.003.004.0033,360
60.00CBS140822P000600001.60 0.003.204.20188199
60.00CBS140829P000600002.28 0.003.404.30111
60.50CBS140801P000605002.75 0.002.954.20579
60.50CBS140808P000605001.50 0.003.204.20818
60.50CBS140816P000605001.75 0.003.404.4009
60.50CBS140829P000605001.85 0.003.804.801111
61.00CBS140801P000610004.10Up 1.703.504.7052,178
61.00CBS140808P000610003.40 0.003.704.70224
61.00CBS140822P000610002.30 0.004.005.006077
61.00CBS140829P000610001.85 0.004.105.10111111
61.50CBS140801P000615002.45 0.004.005.20160147
61.50CBS140808P000615002.45 0.004.205.202444
62.00CBS140801P000620002.85 0.004.405.706270
62.00CBS140808P000620002.25 0.004.605.7052103
62.00CBS140822P000620002.75 0.004.806.008489
62.50CBS140801P000625002.37 0.005.006.20235383
62.50CBS140808P000625002.88 0.005.006.2033
62.50CBS140816P000625003.40 0.005.206.3020570
62.50CBS140822P000625002.75 0.005.306.503636
63.00CBS140801P000630005.50 0.005.506.701124
63.00CBS140808P000630003.14 0.005.506.70616
63.00CBS140822P000630002.43 0.005.707.0055
63.50CBS140801P000635006.00 0.006.007.20157
64.00CBS140801P000640004.60 0.006.407.702228
64.00CBS140808P000640003.70 0.006.507.701212
64.00CBS140816P000640003.90 0.006.507.700130
64.50CBS140801P000645005.10 0.006.908.20328
65.00CBS140816P000650004.71 0.007.508.705299
67.50CBS140816P000675005.10 0.009.9011.303030
68.00CBS140801P000680006.20 0.0010.3011.803115
72.50CBS140816P0007250011.30 0.0014.8016.4012
75.00CBS140816P0007500014.40 0.0017.3018.902628
80.00CBS140801P0008000016.90 0.0022.0023.901424
80.00CBS140816P0008000016.90 0.0022.3024.102,551125
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.