U.S. Markets closed

CBS Corporation (CBS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.57-0.03 (-0.05%)
At close: 4:00PM EDT
People also watch
VIABVIADISCACMCSACCL
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00CBS170602C000550006.974.959.000.000.00%2179.69%
59.50CBS170602C000595002.592.052.260.000.00%445027.54%
60.50CBS170602C000605001.311.281.330.000.00%20021.19%
61.00CBS170602C000610000.960.910.960.000.00%5020.22%
61.50CBS170602C000615000.570.610.660.000.00%131219.83%
62.00CBS170602C000620000.420.380.44-0.18-30.00%2243120.02%
62.50CBS170602C000625000.260.230.29-0.26-50.00%142420.56%
63.00CBS170602C000630000.170.150.20-0.31-64.58%83121.78%
63.50CBS170602C000635000.100.090.11-0.11-52.38%100921.29%
64.00CBS170602C000640000.130.050.120.000.00%1825.59%
64.50CBS170602C000645000.140.180.270.000.00%9937.60%
65.00CBS170602C000650000.090.010.070.000.00%31328.52%
65.50CBS170602C000655000.270.170.25-0.28-50.91%82044.14%
66.00CBS170602C000660000.050.000.080.000.00%3835.55%
66.50CBS170602C000665000.900.390.500.000.00%6661.82%
67.00CBS170602C000670000.380.280.40-0.44-53.66%11359.96%
67.50CBS170602C000675001.381.581.790.000.00%22120.31%
68.00CBS170602C000680000.280.160.26-0.34-54.84%1258.59%
68.50CBS170602C000685000.130.000.170.000.00%12850.20%
69.00CBS170602C000690000.480.100.170.000.00%121858.20%
70.00CBS170602C000700000.080.050.12-0.32-80.00%3523458.20%
72.00CBS170602C000720000.090.000.100.000.00%11062.11%
72.50CBS170602C000725000.390.200.450.000.00%84594.04%
73.00CBS170602C000730000.070.000.11-0.14-66.67%13167.58%
74.00CBS170602C000740000.590.001.730.000.00%11135.16%
76.00CBS170602C000760000.300.000.140.000.00%15083.98%
78.00CBS170602C000780000.130.000.250.000.00%10101.76%
80.00CBS170602C000800000.250.001.660.000.00%11168.75%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00CBS170602P000550000.100.010.080.000.00%101053.13%
55.50CBS170602P000555000.010.000.08-0.08-88.89%33049.61%
56.00CBS170602P000560000.040.000.070.000.00%25525544.92%
56.50CBS170602P000565000.190.040.130.000.00%141047.66%
57.50CBS170602P000575000.170.150.210.000.00%8045.70%
59.50CBS170602P000595000.110.080.13-0.43-79.63%5024.32%
60.00CBS170602P000600000.150.140.180.0550.00%74922.66%
60.50CBS170602P000605000.290.220.26-0.92-76.03%12821.19%
61.00CBS170602P000610000.410.340.39-0.15-26.79%423620.22%
61.50CBS170602P000615000.640.540.59-0.38-37.25%122019.83%
62.00CBS170602P000620000.860.820.870.078.86%25620.02%
62.50CBS170602P000625001.391.161.330.000.00%101424.51%
63.00CBS170602P000630002.031.221.350.000.00%330.00%
63.50CBS170602P000635002.122.012.070.3519.77%122622.95%
64.00CBS170602P000640001.481.721.860.000.00%110.00%
64.50CBS170602P000645003.862.903.200.000.00%1937.60%
65.00CBS170602P000650003.603.403.500.000.00%22628.52%
65.50CBS170602P000655003.652.562.900.000.00%770.00%