57.71 Down -0.02 -0.03%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CBS4H1C045000 NA NA NA NA 12.000 13.2 NA NA
47.500 126.2.CBS4H1C047500 NA NA NA NA 9.600 10.9 NA NA
49.000 126.2.CBS4H1C049000 NA NA NA NA 7.700 9.4 NA NA
50.000 126.2.CBS4H1C050000 NA NA NA NA 7.300 8.1 NA NA
52.000 126.2.CBS4H1C052000 NA NA NA NA 5.300 6.1 NA NA
52.500 126.2.CBS4H1C052500 NA NA NA NA 4.800 5.6 NA NA
53.000 126.2.CBS4H1C053000 NA NA NA NA 4.300 5.1 NA NA
53.500 126.2.CBS4H1C053500 NA NA NA NA 3.500 4.6 NA NA
54.000 126.2.CBS4H1C054000 NA NA NA NA 3.300 4.1 NA NA
54.500 126.2.CBS4H1C054500 NA NA NA NA 2.800 3.6 NA NA
55.000 126.2.CBS4H1C055000 7.10 -0.10 -1.39% 0.49 2.350 3.2 1 2
55.500 126.2.CBS4H1C055500 NA NA NA NA 1.950 2.65 NA NA
56.000 126.2.CBS4H1C056000 NA NA NA NA 1.550 2.25 NA NA
56.500 126.2.CBS4H1C056500 NA NA NA NA 1.250 1.8 NA NA
57.000 126.2.CBS4H1C057000 NA NA NA NA 1.000 1.3 NA NA
57.500 126.2.CBS4H1C057500 0.80 -2.80 -77.78% 0.69 0.700 0.9 40 1
58.000 126.2.CBS4H1C058000 0.57 -0.08 -12.31% 0.65 0.500 0.65 879 42
58.500 126.2.CBS4H1C058500 0.40 -0.05 -11.11% 0.45 0.300 0.45 73 112
59.000 126.2.CBS4H1C059000 0.25 -0.26 -50.98% 0.3 0.200 0.3 9 14
59.500 126.2.CBS4H1C059500 0.25 -0.35 -58.33% 0.2 0.100 0.2 138 744
60.000 126.2.CBS4H1C060000 0.20 -0.23 -53.49% 0.2 0.050 0.2 15 69
60.500 126.2.CBS4H1C060500 0.60 -0.10 -14.29% 0.25 NA 0.25 5 5,038
61.000 126.2.CBS4H1C061000 0.10 -0.14 -58.33% 0.1 NA 0.1 351 2,385
61.500 126.2.CBS4H1C061500 0.05 -0.44 -89.80% 0.15 NA 0.15 3 1,108
62.000 126.2.CBS4H1C062000 0.05 -1.60 -96.97% 0.25 NA 0.25 25 637
62.500 126.2.CBS4H1C062500 0.05 -0.20 -80.00% 0.25 NA 0.25 1 1,525
63.000 126.2.CBS4H1C063000 0.65 -0.35 -35.00% 0.25 NA 0.25 66 1,099
63.500 126.2.CBS4H1C063500 0.25 -0.56 -69.14% 0.25 NA 0.25 11 51
64.000 126.2.CBS4H1C064000 0.15 -0.75 -83.33% 0.25 NA 0.25 56 367
64.500 126.2.CBS4H1C064500 0.90 +0.90 NA 0.25 NA 0.25 100 100
65.000 126.2.CBS4H1C065000 0.30 -0.10 -25.00% 0.25 NA 0.25 155 247
65.500 126.2.CBS4H1C065500 NA NA NA NA NA 0.25 NA NA
66.000 126.2.CBS4H1C066000 NA NA NA NA NA 0.25 NA NA
66.500 126.2.CBS4H1C066500 NA NA NA NA NA 0.25 NA NA
67.000 126.2.CBS4H1C067000 NA NA NA NA NA 0.25 NA NA
67.500 126.2.CBS4H1C067500 NA NA NA NA NA 0.25 NA NA
68.000 126.2.CBS4H1C068000 NA NA NA NA NA 0.25 NA NA
68.500 126.2.CBS4H1C068500 0.45 +0.15 +50.00% 0.25 NA 0.25 10 10
69.000 126.2.CBS4H1C069000 NA NA NA NA NA 0.25 NA NA
70.000 126.2.CBS4H1C070000 0.25 +0.25 NA 0.25 NA 0.25 50 50
75.000 126.2.CBS4H1C075000 0.10 unch unch 0.05 NA 0.05 1 26
80.000 126.2.CBS4H1C080000 0.05 unch unch 0.05 NA 0.05 3 255
85.000 126.2.CBS4H1C085000 NA NA NA NA NA 0.25 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CBS4T1C045000 NA NA NA NA NA 0.25 NA NA
47.500 126.2.CBS4T1C047500 NA NA NA NA NA 0.25 NA NA
49.000 126.2.CBS4T1C049000 NA NA NA NA NA 0.25 NA NA
50.000 126.2.CBS4T1C050000 NA NA NA NA NA 0.25 NA NA
52.000 126.2.CBS4T1C052000 NA NA NA NA NA 0.25 NA NA
52.500 126.2.CBS4T1C052500 NA NA NA NA NA 0.25 NA NA
53.000 126.2.CBS4T1C053000 0.70 +0.70 NA 0.25 NA 0.25 10 10
53.500 126.2.CBS4T1C053500 NA NA NA NA NA 0.25 NA NA
54.000 126.2.CBS4T1C054000 0.75 +0.75 NA 0.25 NA 0.25 10 10
54.500 126.2.CBS4T1C054500 1.05 +1.05 NA 0.25 NA 0.25 10 20
55.000 126.2.CBS4T1C055000 1.50 -0.05 -3.23% 0.25 NA 0.25 2 4
55.500 126.2.CBS4T1C055500 NA NA NA NA 0.050 0.15 NA NA
56.000 126.2.CBS4T1C056000 0.20 -0.05 -20.00% 0.25 0.050 0.25 56 19
56.500 126.2.CBS4T1C056500 0.29 -0.01 -3.33% 0.3 0.150 0.3 9 172
57.000 126.2.CBS4T1C057000 0.45 +0.30 +200.00% 0.5 0.300 0.5 838 57
57.500 126.2.CBS4T1C057500 0.60 -0.10 -14.29% 0.65 0.450 0.65 11 40
58.000 126.2.CBS4T1C058000 0.75 +0.25 +50.00% 0.66 0.700 0.95 10 37
58.500 126.2.CBS4T1C058500 1.35 +0.05 +3.85% 0.71 1.000 1.5 1 78
59.000 126.2.CBS4T1C059000 0.80 +0.35 +77.78% 0.61 1.350 1.9 601 664
59.500 126.2.CBS4T1C059500 1.75 +0.75 +75.00% 0.51 1.700 2.3 4 48
60.000 126.2.CBS4T1C060000 2.22 +0.87 +64.44% 0.51 2.150 2.8 10 504
60.500 126.2.CBS4T1C060500 2.75 +1.20 +77.42% 0.51 2.600 3.3 5 79
61.000 126.2.CBS4T1C061000 2.40 +1.28 +114.29% 0.41 3.000 3.7 5 2,185
61.500 126.2.CBS4T1C061500 2.45 +0.95 +63.33% 0.41 3.500 4.2 115 396
62.000 126.2.CBS4T1C062000 2.85 +1.10 +62.86% 0.41 3.900 4.7 20 270
62.500 126.2.CBS4T1C062500 2.37 +1.02 +75.56% 0.41 4.400 5.2 268 387
63.000 126.2.CBS4T1C063000 5.35 +3.00 +127.66% 0.41 4.900 5.7 10 125
63.500 126.2.CBS4T1C063500 4.30 +1.85 +75.51% 0.41 5.400 6.2 34 70
64.000 126.2.CBS4T1C064000 4.60 +0.20 +4.55% 0.41 5.900 6.7 28 38
64.500 126.2.CBS4T1C064500 5.10 +2.29 +81.49% 0.41 6.400 7.2 3 36
65.000 126.2.CBS4T1C065000 NA NA NA NA 6.900 7.7 NA 10
65.500 126.2.CBS4T1C065500 NA NA NA NA 7.400 8.2 NA NA
66.000 126.2.CBS4T1C066000 NA NA NA NA 7.900 8.7 3 3
66.500 126.2.CBS4T1C066500 NA NA NA NA 8.400 9.2 NA NA
67.000 126.2.CBS4T1C067000 NA NA NA NA 8.800 10 NA NA
67.500 126.2.CBS4T1C067500 6.90 +6.90 NA 0.51 9.400 10.3 10 10
68.000 126.2.CBS4T1C068000 6.20 +6.20 NA 0.81 9.900 11.1 31 31
68.500 126.2.CBS4T1C068500 NA NA NA NA 10.100 11.4 NA NA
69.000 126.2.CBS4T1C069000 NA NA NA NA 9.800 12.1 NA NA
70.000 126.2.CBS4T1C070000 NA NA NA NA 11.300 13.7 NA NA
75.000 126.2.CBS4T1C075000 NA NA NA NA 15.800 19 NA NA
80.000 126.2.CBS4T1C080000 16.90 -1.60 -8.65% 0.41 21.700 22.7 14 24
85.000 126.2.CBS4T1C085000 NA NA NA NA 25.400 29.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:44 AM ET