Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Viacom Inc (VIAB)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 130622C00025000 C 06/22/13 25.0 43.80 44.20
VIAB 130622C00026000 C 06/22/13 26.0 42.80 43.20
VIAB 130622C00027000 C 06/22/13 27.0 41.80 42.20
VIAB 130622C00028000 C 06/22/13 28.0 40.80 41.20
VIAB 130622C00029000 C 06/22/13 29.0 39.80 40.20
VIAB 130622C00030000 C 06/22/13 30.0 38.80 39.20
VIAB 130622C00031000 C 06/22/13 31.0 37.80 38.20
VIAB 130622C00032000 C 06/22/13 32.0 36.80 37.20
VIAB 130622C00033000 C 06/22/13 33.0 35.80 36.20
VIAB 130622C00034000 C 06/22/13 34.0 34.80 35.20
VIAB 130622C00035000 C 06/22/13 35.0 33.80 34.20
VIAB 130622C00036000 C 06/22/13 36.0 32.80 33.20
VIAB 130622C00037000 C 06/22/13 37.0 31.80 32.20
VIAB 130622C00038000 C 06/22/13 38.0 30.80 31.20
VIAB 130622C00039000 C 06/22/13 39.0 29.80 30.20
VIAB 130622C00040000 C 06/22/13 40.0 28.80 29.20
VIAB 130622C00041000 C 06/22/13 41.0 27.80 28.20
VIAB 130622C00042000 C 06/22/13 42.0 26.80 27.20
VIAB 130622C00043000 C 06/22/13 43.0 25.80 26.10
VIAB 130622C00044000 C 06/22/13 44.0 24.80 25.10
VIAB 130622C00045000 C 06/22/13 45.0 23.60 24.10
VIAB 130622C00046000 C 06/22/13 46.0 22.80 23.20
VIAB 130622C00047000 C 06/22/13 47.0 21.80 22.10
VIAB 130622C00048000 C 06/22/13 48.0 20.80 21.10
VIAB 130622C00049000 C 06/22/13 49.0 19.80 20.10
VIAB 130622C00050000 C 06/22/13 50.0 18.80 19.10
VIAB 130622C00052500 C 06/22/13 52.5 16.30 16.70
VIAB 130622C00055000 C 06/22/13 55.0 13.80 14.10
VIAB 130622C00057500 C 06/22/13 57.5 11.30 11.60
VIAB 130622C00060000 C 06/22/13 60.0 8.90 9.20
VIAB 130622C00062500 C 06/22/13 62.5 6.50 6.70
VIAB 130622C00065000 C 06/22/13 65.0 4.30 4.50
VIAB 130622C00067500 C 06/22/13 67.5 2.40 2.55
VIAB 130622C00070000 C 06/22/13 70.0 1.10 1.20
VIAB 130622C00072500 C 06/22/13 72.5 0.40 0.45
VIAB 130622C00075000 C 06/22/13 75.0 0.10 0.20
VIAB 130622C00077500 C 06/22/13 77.5 0.00 0.10
VIAB 130622C00080000 C 06/22/13 80.0 0.00 0.05
VIAB 130622C00085000 C 06/22/13 85.0 0.00 0.05
VIAB 130622P00025000 P 06/22/13 25.0 0.00 0.05
VIAB 130622P00026000 P 06/22/13 26.0 0.00 0.05
VIAB 130622P00027000 P 06/22/13 27.0 0.00 0.05
VIAB 130622P00028000 P 06/22/13 28.0 0.00 0.05
VIAB 130622P00029000 P 06/22/13 29.0 0.00 0.05
VIAB 130622P00030000 P 06/22/13 30.0 0.00 0.05
VIAB 130622P00031000 P 06/22/13 31.0 0.00 0.05
VIAB 130622P00032000 P 06/22/13 32.0 0.00 0.05
VIAB 130622P00033000 P 06/22/13 33.0 0.00 0.05
VIAB 130622P00034000 P 06/22/13 34.0 0.00 0.05
VIAB 130622P00035000 P 06/22/13 35.0 0.00 0.05
VIAB 130622P00036000 P 06/22/13 36.0 0.00 0.05
VIAB 130622P00037000 P 06/22/13 37.0 0.00 0.05
VIAB 130622P00038000 P 06/22/13 38.0 0.00 0.05
VIAB 130622P00039000 P 06/22/13 39.0 0.00 0.05
VIAB 130622P00040000 P 06/22/13 40.0 0.00 0.05
VIAB 130622P00041000 P 06/22/13 41.0 0.00 0.05
VIAB 130622P00042000 P 06/22/13 42.0 0.00 0.05
VIAB 130622P00043000 P 06/22/13 43.0 0.00 0.05
VIAB 130622P00044000 P 06/22/13 44.0 0.00 0.05
VIAB 130622P00045000 P 06/22/13 45.0 0.00 0.05
VIAB 130622P00046000 P 06/22/13 46.0 0.00 0.05
VIAB 130622P00047000 P 06/22/13 47.0 0.00 0.05
VIAB 130622P00048000 P 06/22/13 48.0 0.00 0.05
VIAB 130622P00049000 P 06/22/13 49.0 0.00 0.05
VIAB 130622P00050000 P 06/22/13 50.0 0.00 0.05
VIAB 130622P00052500 P 06/22/13 52.5 0.00 0.05
VIAB 130622P00055000 P 06/22/13 55.0 0.00 0.10
VIAB 130622P00057500 P 06/22/13 57.5 0.00 0.10
VIAB 130622P00060000 P 06/22/13 60.0 0.10 0.15
VIAB 130622P00062500 P 06/22/13 62.5 0.20 0.30
VIAB 130622P00065000 P 06/22/13 65.0 0.50 0.60
VIAB 130622P00067500 P 06/22/13 67.5 1.25 1.30
VIAB 130622P00070000 P 06/22/13 70.0 2.35 2.50
VIAB 130622P00072500 P 06/22/13 72.5 4.10 4.30
VIAB 130622P00075000 P 06/22/13 75.0 6.40 6.60
VIAB 130622P00077500 P 06/22/13 77.5 8.70 9.00
VIAB 130622P00080000 P 06/22/13 80.0 11.20 11.50
VIAB 130622P00085000 P 06/22/13 85.0 16.20 16.50
VIAB 130720C00055000 C 07/20/13 55.0 13.80 14.10
VIAB 130720C00060000 C 07/20/13 60.0 9.10 9.30
VIAB 130720C00062500 C 07/20/13 62.5 6.80 7.00
VIAB 130720C00065000 C 07/20/13 65.0 4.70 4.90
VIAB 130720C00067500 C 07/20/13 67.5 3.00 3.20
VIAB 130720C00070000 C 07/20/13 70.0 1.75 1.85
VIAB 130720C00072500 C 07/20/13 72.5 0.90 1.00
VIAB 130720C00075000 C 07/20/13 75.0 0.40 0.50
VIAB 130720C00077500 C 07/20/13 77.5 0.20 0.25
VIAB 130720C00080000 C 07/20/13 80.0 0.05 0.15
VIAB 130720C00085000 C 07/20/13 85.0 0.00 0.05
VIAB 130720P00055000 P 07/20/13 55.0 0.10 0.15
VIAB 130720P00060000 P 07/20/13 60.0 0.30 0.40
VIAB 130720P00062500 P 07/20/13 62.5 0.60 0.65
VIAB 130720P00065000 P 07/20/13 65.0 1.05 1.15
VIAB 130720P00067500 P 07/20/13 67.5 1.85 1.95
VIAB 130720P00070000 P 07/20/13 70.0 3.00 3.20
VIAB 130720P00072500 P 07/20/13 72.5 4.60 4.80
VIAB 130720P00075000 P 07/20/13 75.0 6.70 6.90
VIAB 130720P00077500 P 07/20/13 77.5 8.90 9.10
VIAB 130720P00080000 P 07/20/13 80.0 11.30 11.60
VIAB 130720P00085000 P 07/20/13 85.0 16.20 16.50
VIAB 130921C00030000 C 09/21/13 30.0 38.70 39.10
VIAB 130921C00035000 C 09/21/13 35.0 33.70 34.10
VIAB 130921C00040000 C 09/21/13 40.0 28.70 29.10
VIAB 130921C00045000 C 09/21/13 45.0 23.70 24.10
VIAB 130921C00050000 C 09/21/13 50.0 18.80 19.20
VIAB 130921C00052500 C 09/21/13 52.5 16.30 16.70
VIAB 130921C00055000 C 09/21/13 55.0 14.00 14.30
VIAB 130921C00057500 C 09/21/13 57.5 11.80 12.00
VIAB 130921C00060000 C 09/21/13 60.0 9.60 9.80
VIAB 130921C00062500 C 09/21/13 62.5 7.60 7.80
VIAB 130921C00065000 C 09/21/13 65.0 5.80 6.00
VIAB 130921C00067500 C 09/21/13 67.5 4.20 4.40
VIAB 130921C00070000 C 09/21/13 70.0 3.00 3.10
VIAB 130921C00072500 C 09/21/13 72.5 2.00 2.10
VIAB 130921C00075000 C 09/21/13 75.0 1.25 1.35
VIAB 130921C00077500 C 09/21/13 77.5 0.80 0.85
VIAB 130921C00080000 C 09/21/13 80.0 0.45 0.55
VIAB 130921C00085000 C 09/21/13 85.0 0.15 0.20
VIAB 130921C00090000 C 09/21/13 90.0 0.00 0.10
VIAB 130921P00030000 P 09/21/13 30.0 0.00 0.05
VIAB 130921P00035000 P 09/21/13 35.0 0.00 0.05
VIAB 130921P00040000 P 09/21/13 40.0 0.00 0.10
VIAB 130921P00045000 P 09/21/13 45.0 0.05 0.15
VIAB 130921P00050000 P 09/21/13 50.0 0.20 0.25
VIAB 130921P00052500 P 09/21/13 52.5 0.30 0.40
VIAB 130921P00055000 P 09/21/13 55.0 0.45 0.55
VIAB 130921P00057500 P 09/21/13 57.5 0.65 0.75
VIAB 130921P00060000 P 09/21/13 60.0 1.05 1.15
VIAB 130921P00062500 P 09/21/13 62.5 1.55 1.65
VIAB 130921P00065000 P 09/21/13 65.0 2.25 2.35
VIAB 130921P00067500 P 09/21/13 67.5 3.20 3.30
VIAB 130921P00070000 P 09/21/13 70.0 4.40 4.60
VIAB 130921P00072500 P 09/21/13 72.5 5.90 6.10
VIAB 130921P00075000 P 09/21/13 75.0 7.70 7.90
VIAB 130921P00077500 P 09/21/13 77.5 9.70 9.90
VIAB 130921P00080000 P 09/21/13 80.0 11.90 12.10
VIAB 130921P00085000 P 09/21/13 85.0 16.60 16.90
VIAB 130921P00090000 P 09/21/13 90.0 21.40 21.80
VIAB 131221C00035000 C 12/21/13 35.0 33.70 34.10
VIAB 131221C00040000 C 12/21/13 40.0 28.70 29.20
VIAB 131221C00045000 C 12/21/13 45.0 23.70 24.20
VIAB 131221C00047500 C 12/21/13 47.5 21.30 21.80
VIAB 131221C00050000 C 12/21/13 50.0 19.00 19.30
VIAB 131221C00055000 C 12/21/13 55.0 14.60 14.80
VIAB 131221C00057500 C 12/21/13 57.5 12.50 12.70
VIAB 131221C00060000 C 12/21/13 60.0 10.50 10.70
VIAB 131221C00062500 C 12/21/13 62.5 8.70 8.90
VIAB 131221C00065000 C 12/21/13 65.0 7.00 7.20
VIAB 131221C00067500 C 12/21/13 67.5 5.50 5.70
VIAB 131221C00070000 C 12/21/13 70.0 4.30 4.50
VIAB 131221C00072500 C 12/21/13 72.5 3.20 3.40
VIAB 131221C00075000 C 12/21/13 75.0 2.40 2.55
VIAB 131221C00077500 C 12/21/13 77.5 1.75 1.85
VIAB 131221C00080000 C 12/21/13 80.0 1.20 1.30
VIAB 131221C00085000 C 12/21/13 85.0 0.55 0.65
VIAB 131221C00090000 C 12/21/13 90.0 0.20 0.30
VIAB 131221C00095000 C 12/21/13 95.0 0.05 0.15
VIAB 131221P00035000 P 12/21/13 35.0 0.00 0.15
VIAB 131221P00040000 P 12/21/13 40.0 0.15 0.25
VIAB 131221P00045000 P 12/21/13 45.0 0.30 0.40
VIAB 131221P00047500 P 12/21/13 47.5 0.45 0.55
VIAB 131221P00050000 P 12/21/13 50.0 0.60 0.75
VIAB 131221P00055000 P 12/21/13 55.0 1.15 1.30
VIAB 131221P00057500 P 12/21/13 57.5 1.60 1.70
VIAB 131221P00060000 P 12/21/13 60.0 2.15 2.25
VIAB 131221P00062500 P 12/21/13 62.5 2.80 2.95
VIAB 131221P00065000 P 12/21/13 65.0 3.70 3.90
VIAB 131221P00067500 P 12/21/13 67.5 4.70 4.90
VIAB 131221P00070000 P 12/21/13 70.0 6.00 6.20
VIAB 131221P00072500 P 12/21/13 72.5 7.40 7.60
VIAB 131221P00075000 P 12/21/13 75.0 9.10 9.30
VIAB 131221P00077500 P 12/21/13 77.5 10.90 11.10
VIAB 131221P00080000 P 12/21/13 80.0 12.90 13.10
VIAB 131221P00085000 P 12/21/13 85.0 17.20 17.40
VIAB 131221P00090000 P 12/21/13 90.0 21.80 22.20
VIAB 131221P00095000 P 12/21/13 95.0 26.60 27.10
VIAB 140118C00025000 C 01/18/14 25.0 43.70 44.20
VIAB 140118C00030000 C 01/18/14 30.0 38.70 39.20
VIAB 140118C00033000 C 01/18/14 33.0 35.70 36.20
VIAB 140118C00035000 C 01/18/14 35.0 33.70 34.20
VIAB 140118C00038000 C 01/18/14 38.0 30.60 31.10
VIAB 140118C00040000 C 01/18/14 40.0 28.70 29.20
VIAB 140118C00042000 C 01/18/14 42.0 26.70 27.20
VIAB 140118C00045000 C 01/18/14 45.0 23.70 24.20
VIAB 140118C00047000 C 01/18/14 47.0 21.80 22.30
VIAB 140118C00050000 C 01/18/14 50.0 19.20 19.40
VIAB 140118C00052500 C 01/18/14 52.5 16.90 17.20
VIAB 140118C00055000 C 01/18/14 55.0 14.80 15.00
VIAB 140118C00057500 C 01/18/14 57.5 12.70 12.90
VIAB 140118C00060000 C 01/18/14 60.0 10.80 11.00
VIAB 140118C00062500 C 01/18/14 62.5 9.00 9.20
VIAB 140118C00065000 C 01/18/14 65.0 7.40 7.60
VIAB 140118C00067500 C 01/18/14 67.5 5.90 6.10
VIAB 140118C00070000 C 01/18/14 70.0 4.70 4.90
VIAB 140118C00072500 C 01/18/14 72.5 3.60 3.80
VIAB 140118C00075000 C 01/18/14 75.0 2.75 2.90
VIAB 140118C00077500 C 01/18/14 77.5 2.05 2.20
VIAB 140118C00080000 C 01/18/14 80.0 1.50 1.65
VIAB 140118C00085000 C 01/18/14 85.0 0.75 0.90
VIAB 140118C00090000 C 01/18/14 90.0 0.30 0.45
VIAB 140118C00095000 C 01/18/14 95.0 0.10 0.25
VIAB 140118C00100000 C 01/18/14 100.0 0.00 0.15
VIAB 140118P00025000 P 01/18/14 25.0 0.00 0.10
VIAB 140118P00030000 P 01/18/14 30.0 0.00 0.15
VIAB 140118P00033000 P 01/18/14 33.0 0.00 0.15
VIAB 140118P00035000 P 01/18/14 35.0 0.00 0.20
VIAB 140118P00038000 P 01/18/14 38.0 0.10 0.25
VIAB 140118P00040000 P 01/18/14 40.0 0.20 0.35
VIAB 140118P00042000 P 01/18/14 42.0 0.30 0.40
VIAB 140118P00045000 P 01/18/14 45.0 0.40 0.55
VIAB 140118P00047000 P 01/18/14 47.0 0.55 0.65
VIAB 140118P00050000 P 01/18/14 50.0 0.80 0.90
VIAB 140118P00052500 P 01/18/14 52.5 1.05 1.20
VIAB 140118P00055000 P 01/18/14 55.0 1.40 1.55
VIAB 140118P00057500 P 01/18/14 57.5 1.90 2.00
VIAB 140118P00060000 P 01/18/14 60.0 2.50 2.60
VIAB 140118P00062500 P 01/18/14 62.5 3.20 3.40
VIAB 140118P00065000 P 01/18/14 65.0 4.10 4.30
VIAB 140118P00067500 P 01/18/14 67.5 5.10 5.30
VIAB 140118P00070000 P 01/18/14 70.0 6.40 6.60
VIAB 140118P00072500 P 01/18/14 72.5 7.80 8.00
VIAB 140118P00075000 P 01/18/14 75.0 9.50 9.70
VIAB 140118P00077500 P 01/18/14 77.5 11.20 11.50
VIAB 140118P00080000 P 01/18/14 80.0 13.20 13.40
VIAB 140118P00085000 P 01/18/14 85.0 17.40 17.70
VIAB 140118P00090000 P 01/18/14 90.0 22.00 22.30
VIAB 140118P00095000 P 01/18/14 95.0 26.70 27.20
VIAB 140118P00100000 P 01/18/14 100.0 31.60 32.10
VIAB 150117C00025000 C 01/17/15 25.0 43.50 44.30
VIAB 150117C00030000 C 01/17/15 30.0 38.50 39.20
VIAB 150117C00035000 C 01/17/15 35.0 33.50 34.20
VIAB 150117C00038000 C 01/17/15 38.0 30.70 31.40
VIAB 150117C00040000 C 01/17/15 40.0 28.90 29.60
VIAB 150117C00043000 C 01/17/15 43.0 26.30 26.90
VIAB 150117C00045000 C 01/17/15 45.0 24.90 25.20
VIAB 150117C00047000 C 01/17/15 47.0 23.10 23.50
VIAB 150117C00050000 C 01/17/15 50.0 20.80 21.10
VIAB 150117C00052500 C 01/17/15 52.5 18.80 19.20
VIAB 150117C00055000 C 01/17/15 55.0 17.10 17.50
VIAB 150117C00057500 C 01/17/15 57.5 15.40 15.80
VIAB 150117C00060000 C 01/17/15 60.0 13.90 14.20
VIAB 150117C00062500 C 01/17/15 62.5 12.40 12.70
VIAB 150117C00065000 C 01/17/15 65.0 11.10 11.40
VIAB 150117C00067500 C 01/17/15 67.5 9.80 10.10
VIAB 150117C00070000 C 01/17/15 70.0 8.70 9.00
VIAB 150117C00072500 C 01/17/15 72.5 7.70 7.90
VIAB 150117C00075000 C 01/17/15 75.0 6.70 7.00
VIAB 150117C00077500 C 01/17/15 77.5 5.90 6.20
VIAB 150117C00080000 C 01/17/15 80.0 5.10 5.40
VIAB 150117C00085000 C 01/17/15 85.0 3.90 4.10
VIAB 150117C00090000 C 01/17/15 90.0 2.90 3.10
VIAB 150117C00095000 C 01/17/15 95.0 2.15 2.35
VIAB 150117C00100000 C 01/17/15 100.0 1.55 1.75
VIAB 150117P00025000 P 01/17/15 25.0 0.35 0.50
VIAB 150117P00030000 P 01/17/15 30.0 0.60 0.75
VIAB 150117P00035000 P 01/17/15 35.0 0.95 1.10
VIAB 150117P00038000 P 01/17/15 38.0 1.30 1.45
VIAB 150117P00040000 P 01/17/15 40.0 1.55 1.75
VIAB 150117P00043000 P 01/17/15 43.0 1.95 2.15
VIAB 150117P00045000 P 01/17/15 45.0 2.30 2.45
VIAB 150117P00047000 P 01/17/15 47.0 2.65 2.90
VIAB 150117P00050000 P 01/17/15 50.0 3.30 3.50
VIAB 150117P00052500 P 01/17/15 52.5 4.00 4.20
VIAB 150117P00055000 P 01/17/15 55.0 4.70 5.00
VIAB 150117P00057500 P 01/17/15 57.5 5.60 5.90
VIAB 150117P00060000 P 01/17/15 60.0 6.50 6.80
VIAB 150117P00062500 P 01/17/15 62.5 7.50 7.80
VIAB 150117P00065000 P 01/17/15 65.0 8.70 9.00
VIAB 150117P00067500 P 01/17/15 67.5 9.90 10.20
VIAB 150117P00070000 P 01/17/15 70.0 11.30 11.70
VIAB 150117P00072500 P 01/17/15 72.5 12.80 13.00
VIAB 150117P00075000 P 01/17/15 75.0 14.30 14.60
VIAB 150117P00077500 P 01/17/15 77.5 15.90 16.20
VIAB 150117P00080000 P 01/17/15 80.0 17.70 18.00
VIAB 150117P00085000 P 01/17/15 85.0 21.40 21.70
VIAB 150117P00090000 P 01/17/15 90.0 25.30 25.80
VIAB 150117P00095000 P 01/17/15 95.0 29.60 29.90
VIAB 150117P00100000 P 01/17/15 100.0 33.90 34.40