CBS - CBS Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS171027C000550002017-10-13 1:18PM EDT55.002.471.506.200.00-22135.25%
CBS171027C000560002017-10-20 9:45AM EDT56.003.251.005.40+1.74+115.23%312128.13%
CBS171027C000565002017-10-18 3:08PM EDT56.501.160.205.000.00-24124.27%
CBS171027C000570002017-10-18 2:21PM EDT57.000.961.692.480.00-201743.85%
CBS171027C000575002017-10-20 3:42PM EDT57.501.801.282.02+0.95+111.76%131839.50%
CBS171027C000580002017-10-20 11:41AM EDT58.001.140.931.58+0.46+67.65%135135.35%
CBS171027C000585002017-10-20 2:34PM EDT58.501.000.671.20+0.71+244.83%567032.52%
CBS171027C000590002017-10-20 1:55PM EDT59.000.690.580.86+0.38+122.58%1514229.83%
CBS171027C000595002017-10-20 3:42PM EDT59.500.510.220.59+0.15+41.67%27528.03%
CBS171027C000600002017-10-20 2:55PM EDT60.000.300.110.40+0.17+130.77%2564527.34%
CBS171027C000605002017-10-20 1:33PM EDT60.500.200.130.27+0.04+25.00%1718127.25%
CBS171027C000610002017-10-20 1:44PM EDT61.000.200.040.25+0.13+185.71%1013630.96%
CBS171027C000615002017-10-20 3:54PM EDT61.500.120.020.22-0.43-78.18%70333.69%
CBS171027C000620002017-10-17 10:20AM EDT62.000.120.000.200.00-101136.62%
CBS171027C000625002017-09-27 11:20AM EDT62.500.330.180.340.00-11148.15%
CBS171027C000630002017-10-02 3:08PM EDT63.000.180.120.210.00-1024544.73%
CBS171027C000635002017-09-22 11:44PM EDT63.500.340.320.490.00-121259.57%
CBS171027C000640002017-10-17 1:15PM EDT64.000.030.000.250.00-1454.59%
CBS171027C000650002017-10-17 11:25AM EDT65.000.160.000.250.00-5651.76%
CBS171027C000660002017-09-27 9:32AM EDT66.000.080.040.250.00-2259.57%
CBS171027C000670002017-09-28 1:50PM EDT67.000.060.020.250.00-5064.65%
CBS171027C000675002017-10-02 3:08PM EDT67.500.090.000.060.00-101051.56%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBS171027P000500002017-10-19 2:51PM EDT50.000.010.000.820.00-311106.25%
CBS171027P000510002017-10-13 11:45PM EDT51.000.100.030.080.00-202060.94%
CBS171027P000525002017-10-17 11:48AM EDT52.500.080.000.450.00-13069.24%
CBS171027P000535002017-10-13 11:45PM EDT53.500.200.150.260.00-101259.18%
CBS171027P000540002017-10-20 9:49AM EDT54.000.050.000.24-0.03-37.50%44457.42%
CBS171027P000550002017-10-20 9:44AM EDT55.000.150.000.24-0.02-11.76%524248.54%
CBS171027P000555002017-10-19 3:46PM EDT55.500.160.000.250.00-1338244.63%
CBS171027P000560002017-10-19 1:10PM EDT56.000.280.000.210.00-5011237.70%
CBS171027P000565002017-10-20 3:31PM EDT56.500.190.000.25-0.21-52.50%92235.35%
CBS171027P000570002017-10-20 3:31PM EDT57.000.090.070.25-0.71-88.75%93730.47%
CBS171027P000575002017-10-20 2:48PM EDT57.500.200.090.33-0.90-81.82%13928.91%
CBS171027P000580002017-10-20 2:18PM EDT58.000.370.160.45-0.91-71.09%152127.74%
CBS171027P000585002017-10-20 3:45PM EDT58.500.520.270.66-0.61-53.98%92028.42%
CBS171027P000590002017-10-20 3:58PM EDT59.000.750.670.91-0.80-51.61%592128.81%
CBS171027P000595002017-10-13 11:45PM EDT59.502.830.851.270.00-101031.45%
CBS171027P000600002017-10-20 9:36AM EDT60.001.291.011.67-1.09-45.80%51534.28%
CBS171027P000620002017-10-17 11:48AM EDT62.005.320.755.500.00-10121.78%
CBS171027P000625002017-09-21 1:24PM EDT62.504.202.275.750.00-151552.59%
CBS171027P000630002017-09-22 11:56AM EDT63.004.851.706.500.00-22133.11%