U.S. Markets open in 4 hrs 15 mins

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%2187.30%
59.50CBS170602C000595002.592.052.260.000.00%445030.27%
60.50CBS170602C000605001.311.281.330.000.00%20023.24%
61.00CBS170602C000610000.960.910.960.000.00%5022.17%
61.50CBS170602C000615000.570.610.660.000.00%131221.73%
62.00CBS170602C000620000.420.380.44-0.18-30.00%2243121.88%
62.50CBS170602C000625000.260.230.29-0.26-50.00%142422.51%
63.00CBS170602C000630000.170.150.20-0.31-64.58%83123.83%
63.50CBS170602C000635000.100.090.11-0.11-52.38%100923.34%
64.00CBS170602C000640000.130.050.120.000.00%1828.03%
64.50CBS170602C000645000.140.030.080.000.00%9928.71%
65.00CBS170602C000650000.090.010.070.000.00%31331.25%
65.50CBS170602C000655000.270.000.08-0.28-50.91%82835.55%
66.00CBS170602C000660000.050.000.080.000.00%3838.87%
66.50CBS170602C000665000.900.000.060.000.00%6639.65%
67.00CBS170602C000670000.380.000.07-0.44-53.66%11444.14%
67.50CBS170602C000675001.380.000.080.000.00%2248.44%
68.00CBS170602C000680000.280.000.13-0.34-54.84%1257.03%
68.50CBS170602C000685000.130.000.120.000.00%12851.56%
69.00CBS170602C000690000.480.000.280.000.00%121864.45%
70.00CBS170602C000700000.080.000.21-0.32-80.00%3524966.41%
72.00CBS170602C000720000.090.000.300.000.00%11083.40%
72.50CBS170602C000725000.390.000.370.000.00%84590.23%
73.00CBS170602C000730000.070.000.32-0.14-66.67%13090.23%
74.00CBS170602C000740000.590.000.320.000.00%1195.90%
76.00CBS170602C000760000.300.000.340.000.00%1515107.81%
78.00CBS170602C000780000.130.000.200.000.00%11107.42%
80.00CBS170602C000800000.250.000.300.000.00%11125.00%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
55.00CBS170602P000550000.100.000.100.000.00%101053.13%
55.50CBS170602P000555000.010.000.08-0.08-88.89%33054.30%
56.00CBS170602P000560000.040.000.070.000.00%25525549.22%
56.50CBS170602P000565000.190.000.050.000.00%141042.58%
57.50CBS170602P000575000.170.000.080.000.00%8839.06%
59.50CBS170602P000595000.110.080.13-0.43-79.63%5026.56%
60.00CBS170602P000600000.150.140.180.0550.00%74924.81%
60.50CBS170602P000605000.290.220.26-0.92-76.03%12823.24%
61.00CBS170602P000610000.410.340.39-0.15-26.79%423622.17%
61.50CBS170602P000615000.640.540.59-0.38-37.25%122021.73%
62.00CBS170602P000620000.860.820.870.078.86%25621.88%
62.50CBS170602P000625001.391.161.330.000.00%101426.86%
63.00CBS170602P000630002.031.501.750.000.00%3329.25%
63.50CBS170602P000635002.122.012.070.3519.77%122625.20%
64.00CBS170602P000640001.482.104.100.000.00%1154.59%
64.50CBS170602P000645003.862.883.050.000.00%1931.84%
65.00CBS170602P000650003.603.403.500.000.00%22631.25%
65.50CBS170602P000655003.653.904.000.000.00%7734.57%