Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-08)Premium Content

Viacom Inc (VIAB)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150717C00035000 C 07/17/15 35.0 28.90 29.70
VIAB 150717C00037500 C 07/17/15 37.5 25.30 27.30
VIAB 150717C00040000 C 07/17/15 40.0 22.80 24.80
VIAB 150717C00042500 C 07/17/15 42.5 20.30 22.30
VIAB 150717C00045000 C 07/17/15 45.0 17.80 19.80
VIAB 150717C00047500 C 07/17/15 47.5 15.30 17.30
VIAB 150717C00050000 C 07/17/15 50.0 13.20 14.70
VIAB 150717C00055000 C 07/17/15 55.0 7.90 11.30
VIAB 150717C00057500 C 07/17/15 57.5 6.50 7.80
VIAB 150717C00060000 C 07/17/15 60.0 4.10 4.60
VIAB 150717C00062500 C 07/17/15 62.5 2.10 2.40
VIAB 150717C00065000 C 07/17/15 65.0 0.85 0.95
VIAB 150717C00067500 C 07/17/15 67.5 0.25 0.35
VIAB 150717C00070000 C 07/17/15 70.0 0.05 0.15
VIAB 150717C00072500 C 07/17/15 72.5 0.00 0.25
VIAB 150717C00075000 C 07/17/15 75.0 0.00 0.20
VIAB 150717C00080000 C 07/17/15 80.0 0.00 0.30
VIAB 150717C00085000 C 07/17/15 85.0 0.00 0.30
VIAB 150717C00090000 C 07/17/15 90.0 0.00 0.30
VIAB 150717C00095000 C 07/17/15 95.0 0.00 0.30
VIAB 150717P00035000 P 07/17/15 35.0 0.00 0.25
VIAB 150717P00037500 P 07/17/15 37.5 0.00 0.30
VIAB 150717P00040000 P 07/17/15 40.0 0.00 0.25
VIAB 150717P00042500 P 07/17/15 42.5 0.00 0.25
VIAB 150717P00045000 P 07/17/15 45.0 0.00 0.30
VIAB 150717P00047500 P 07/17/15 47.5 0.00 0.30
VIAB 150717P00050000 P 07/17/15 50.0 0.00 0.30
VIAB 150717P00055000 P 07/17/15 55.0 0.00 0.25
VIAB 150717P00057500 P 07/17/15 57.5 0.00 0.25
VIAB 150717P00060000 P 07/17/15 60.0 0.10 0.20
VIAB 150717P00062500 P 07/17/15 62.5 0.50 0.65
VIAB 150717P00065000 P 07/17/15 65.0 1.55 1.70
VIAB 150717P00067500 P 07/17/15 67.5 3.40 3.80
VIAB 150717P00070000 P 07/17/15 70.0 5.10 6.20
VIAB 150717P00072500 P 07/17/15 72.5 7.50 8.60
VIAB 150717P00075000 P 07/17/15 75.0 8.80 12.30
VIAB 150717P00080000 P 07/17/15 80.0 13.80 17.20
VIAB 150717P00085000 P 07/17/15 85.0 18.80 22.20
VIAB 150717P00090000 P 07/17/15 90.0 23.80 27.20
VIAB 150717P00095000 P 07/17/15 95.0 29.70 31.30
VIAB 150821C00035000 C 08/21/15 35.0 28.90 30.80
VIAB 150821C00037500 C 08/21/15 37.5 25.40 28.60
VIAB 150821C00040000 C 08/21/15 40.0 22.90 26.20
VIAB 150821C00042500 C 08/21/15 42.5 20.40 23.70
VIAB 150821C00045000 C 08/21/15 45.0 17.90 21.30
VIAB 150821C00047500 C 08/21/15 47.5 15.40 18.80
VIAB 150821C00050000 C 08/21/15 50.0 13.00 16.40
VIAB 150821C00055000 C 08/21/15 55.0 8.10 10.40
VIAB 150821C00060000 C 08/21/15 60.0 4.90 5.20
VIAB 150821C00062500 C 08/21/15 62.5 3.10 3.40
VIAB 150821C00065000 C 08/21/15 65.0 1.85 2.05
VIAB 150821C00067500 C 08/21/15 67.5 1.00 1.15
VIAB 150821C00070000 C 08/21/15 70.0 0.50 0.65
VIAB 150821C00072500 C 08/21/15 72.5 0.30 0.40
VIAB 150821C00075000 C 08/21/15 75.0 0.10 0.25
VIAB 150821C00077500 C 08/21/15 77.5 0.05 0.25
VIAB 150821C00080000 C 08/21/15 80.0 0.00 0.20
VIAB 150821C00085000 C 08/21/15 85.0 0.00 0.10
VIAB 150821C00090000 C 08/21/15 90.0 0.00 0.10
VIAB 150821C00095000 C 08/21/15 95.0 0.00 0.10
VIAB 150821C00100000 C 08/21/15 100.0 0.00 0.10
VIAB 150821P00035000 P 08/21/15 35.0 0.00 0.10
VIAB 150821P00037500 P 08/21/15 37.5 0.00 0.10
VIAB 150821P00040000 P 08/21/15 40.0 0.00 0.10
VIAB 150821P00042500 P 08/21/15 42.5 0.00 0.10
VIAB 150821P00045000 P 08/21/15 45.0 0.00 0.10
VIAB 150821P00047500 P 08/21/15 47.5 0.00 0.15
VIAB 150821P00050000 P 08/21/15 50.0 0.00 0.15
VIAB 150821P00055000 P 08/21/15 55.0 0.15 0.30
VIAB 150821P00060000 P 08/21/15 60.0 0.70 0.90
VIAB 150821P00062500 P 08/21/15 62.5 1.40 1.60
VIAB 150821P00065000 P 08/21/15 65.0 2.55 2.75
VIAB 150821P00067500 P 08/21/15 67.5 4.10 4.50
VIAB 150821P00070000 P 08/21/15 70.0 6.10 6.60
VIAB 150821P00072500 P 08/21/15 72.5 8.40 8.80
VIAB 150821P00075000 P 08/21/15 75.0 10.10 11.20
VIAB 150821P00077500 P 08/21/15 77.5 11.30 14.80
VIAB 150821P00080000 P 08/21/15 80.0 13.80 17.20
VIAB 150821P00085000 P 08/21/15 85.0 18.80 22.20
VIAB 150821P00090000 P 08/21/15 90.0 23.80 27.20
VIAB 150821P00095000 P 08/21/15 95.0 28.80 32.30
VIAB 150821P00100000 P 08/21/15 100.0 34.60 36.30
VIAB 150918C00037500 C 09/18/15 37.5 26.50 28.30
VIAB 150918C00040000 C 09/18/15 40.0 22.90 26.30
VIAB 150918C00042500 C 09/18/15 42.5 20.40 23.70
VIAB 150918C00045000 C 09/18/15 45.0 17.90 21.30
VIAB 150918C00047500 C 09/18/15 47.5 15.50 18.70
VIAB 150918C00050000 C 09/18/15 50.0 13.00 16.40
VIAB 150918C00055000 C 09/18/15 55.0 9.40 10.60
VIAB 150918C00057500 C 09/18/15 57.5 7.20 7.60
VIAB 150918C00060000 C 09/18/15 60.0 5.20 5.60
VIAB 150918C00062500 C 09/18/15 62.5 3.50 3.90
VIAB 150918C00065000 C 09/18/15 65.0 2.35 2.50
VIAB 150918C00067500 C 09/18/15 67.5 1.45 1.55
VIAB 150918C00070000 C 09/18/15 70.0 0.85 0.95
VIAB 150918C00072500 C 09/18/15 72.5 0.50 0.60
VIAB 150918C00075000 C 09/18/15 75.0 0.25 0.40
VIAB 150918C00077500 C 09/18/15 77.5 0.15 0.30
VIAB 150918C00080000 C 09/18/15 80.0 0.05 0.25
VIAB 150918C00085000 C 09/18/15 85.0 0.00 0.15
VIAB 150918C00090000 C 09/18/15 90.0 0.00 0.10
VIAB 150918C00095000 C 09/18/15 95.0 0.00 0.10
VIAB 150918P00037500 P 09/18/15 37.5 0.00 0.10
VIAB 150918P00040000 P 09/18/15 40.0 0.00 0.10
VIAB 150918P00042500 P 09/18/15 42.5 0.00 0.10
VIAB 150918P00045000 P 09/18/15 45.0 0.00 0.15
VIAB 150918P00047500 P 09/18/15 47.5 0.05 0.20
VIAB 150918P00050000 P 09/18/15 50.0 0.05 0.25
VIAB 150918P00055000 P 09/18/15 55.0 0.35 0.55
VIAB 150918P00057500 P 09/18/15 57.5 0.65 0.85
VIAB 150918P00060000 P 09/18/15 60.0 1.25 1.35
VIAB 150918P00062500 P 09/18/15 62.5 2.05 2.25
VIAB 150918P00065000 P 09/18/15 65.0 3.30 3.50
VIAB 150918P00067500 P 09/18/15 67.5 4.90 5.20
VIAB 150918P00070000 P 09/18/15 70.0 6.80 7.20
VIAB 150918P00072500 P 09/18/15 72.5 8.90 9.30
VIAB 150918P00075000 P 09/18/15 75.0 10.80 11.80
VIAB 150918P00077500 P 09/18/15 77.5 12.90 14.10
VIAB 150918P00080000 P 09/18/15 80.0 15.40 16.50
VIAB 150918P00085000 P 09/18/15 85.0 19.50 22.50
VIAB 150918P00090000 P 09/18/15 90.0 24.20 27.50
VIAB 150918P00095000 P 09/18/15 95.0 30.00 31.60
VIAB 151218C00037500 C 12/18/15 37.5 26.30 29.00
VIAB 151218C00040000 C 12/18/15 40.0 22.90 26.60
VIAB 151218C00042500 C 12/18/15 42.5 20.40 24.10
VIAB 151218C00045000 C 12/18/15 45.0 18.00 21.60
VIAB 151218C00047500 C 12/18/15 47.5 15.60 19.20
VIAB 151218C00050000 C 12/18/15 50.0 14.30 15.50
VIAB 151218C00055000 C 12/18/15 55.0 10.00 10.50
VIAB 151218C00057500 C 12/18/15 57.5 8.00 8.50
VIAB 151218C00060000 C 12/18/15 60.0 6.20 6.70
VIAB 151218C00062500 C 12/18/15 62.5 4.80 5.20
VIAB 151218C00065000 C 12/18/15 65.0 3.50 3.80
VIAB 151218C00067500 C 12/18/15 67.5 2.50 2.75
VIAB 151218C00070000 C 12/18/15 70.0 1.75 2.00
VIAB 151218C00072500 C 12/18/15 72.5 1.15 1.35
VIAB 151218C00075000 C 12/18/15 75.0 0.80 0.95
VIAB 151218C00077500 C 12/18/15 77.5 0.50 0.65
VIAB 151218C00080000 C 12/18/15 80.0 0.30 0.50
VIAB 151218C00085000 C 12/18/15 85.0 0.10 0.25
VIAB 151218C00090000 C 12/18/15 90.0 0.05 0.20
VIAB 151218C00095000 C 12/18/15 95.0 0.00 0.15
VIAB 151218C00100000 C 12/18/15 100.0 0.00 0.15
VIAB 151218C00105000 C 12/18/15 105.0 0.00 0.10
VIAB 151218P00037500 P 12/18/15 37.5 0.00 0.15
VIAB 151218P00040000 P 12/18/15 40.0 0.05 0.20
VIAB 151218P00042500 P 12/18/15 42.5 0.05 0.30
VIAB 151218P00045000 P 12/18/15 45.0 0.15 0.40
VIAB 151218P00047500 P 12/18/15 47.5 0.25 0.50
VIAB 151218P00050000 P 12/18/15 50.0 0.45 0.70
VIAB 151218P00055000 P 12/18/15 55.0 1.15 1.40
VIAB 151218P00057500 P 12/18/15 57.5 1.70 1.90
VIAB 151218P00060000 P 12/18/15 60.0 2.45 2.65
VIAB 151218P00062500 P 12/18/15 62.5 3.50 3.70
VIAB 151218P00065000 P 12/18/15 65.0 4.70 5.00
VIAB 151218P00067500 P 12/18/15 67.5 6.20 6.60
VIAB 151218P00070000 P 12/18/15 70.0 8.00 8.40
VIAB 151218P00072500 P 12/18/15 72.5 9.90 10.30
VIAB 151218P00075000 P 12/18/15 75.0 12.00 12.40
VIAB 151218P00077500 P 12/18/15 77.5 14.10 14.60
VIAB 151218P00080000 P 12/18/15 80.0 15.70 17.00
VIAB 151218P00085000 P 12/18/15 85.0 19.50 23.30
VIAB 151218P00090000 P 12/18/15 90.0 24.40 27.40
VIAB 151218P00095000 P 12/18/15 95.0 29.50 32.40
VIAB 151218P00100000 P 12/18/15 100.0 34.30 38.10
VIAB 151218P00105000 P 12/18/15 105.0 39.40 42.30
VIAB 160115C00032500 C 01/15/16 32.5 31.30 33.30
VIAB 160115C00035000 C 01/15/16 35.0 27.90 31.20
VIAB 160115C00037500 C 01/15/16 37.5 25.40 28.60
VIAB 160115C00040000 C 01/15/16 40.0 22.70 26.20
VIAB 160115C00042500 C 01/15/16 42.5 20.40 23.90
VIAB 160115C00045000 C 01/15/16 45.0 18.00 21.50
VIAB 160115C00047500 C 01/15/16 47.5 15.60 19.10
VIAB 160115C00050000 C 01/15/16 50.0 14.40 16.00
VIAB 160115C00055000 C 01/15/16 55.0 10.10 10.60
VIAB 160115C00057500 C 01/15/16 57.5 8.20 8.70
VIAB 160115C00060000 C 01/15/16 60.0 6.50 6.90
VIAB 160115C00062500 C 01/15/16 62.5 5.00 5.40
VIAB 160115C00065000 C 01/15/16 65.0 3.70 4.10
VIAB 160115C00067500 C 01/15/16 67.5 2.75 3.10
VIAB 160115C00070000 C 01/15/16 70.0 1.95 2.25
VIAB 160115C00072500 C 01/15/16 72.5 1.30 1.60
VIAB 160115C00075000 C 01/15/16 75.0 0.90 1.10
VIAB 160115C00077500 C 01/15/16 77.5 0.60 0.80
VIAB 160115C00080000 C 01/15/16 80.0 0.35 0.55
VIAB 160115C00082500 C 01/15/16 82.5 0.20 0.40
VIAB 160115C00085000 C 01/15/16 85.0 0.10 0.30
VIAB 160115C00087500 C 01/15/16 87.5 0.10 0.25
VIAB 160115C00090000 C 01/15/16 90.0 0.05 0.20
VIAB 160115C00092500 C 01/15/16 92.5 0.00 0.15
VIAB 160115C00095000 C 01/15/16 95.0 0.00 0.10
VIAB 160115C00097500 C 01/15/16 97.5 0.00 0.10
VIAB 160115C00100000 C 01/15/16 100.0 0.00 0.10
VIAB 160115C00105000 C 01/15/16 105.0 0.00 0.10
VIAB 160115C00110000 C 01/15/16 110.0 0.00 0.10
VIAB 160115C00115000 C 01/15/16 115.0 0.00 0.10
VIAB 160115C00120000 C 01/15/16 120.0 0.00 0.10
VIAB 160115C00125000 C 01/15/16 125.0 0.00 0.10
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.10
VIAB 160115P00032500 P 01/15/16 32.5 0.00 0.10
VIAB 160115P00035000 P 01/15/16 35.0 0.00 0.15
VIAB 160115P00037500 P 01/15/16 37.5 0.00 0.15
VIAB 160115P00040000 P 01/15/16 40.0 0.05 0.25
VIAB 160115P00042500 P 01/15/16 42.5 0.10 0.35
VIAB 160115P00045000 P 01/15/16 45.0 0.25 0.45
VIAB 160115P00047500 P 01/15/16 47.5 0.40 0.60
VIAB 160115P00050000 P 01/15/16 50.0 0.65 0.75
VIAB 160115P00055000 P 01/15/16 55.0 1.40 1.55
VIAB 160115P00057500 P 01/15/16 57.5 2.00 2.20
VIAB 160115P00060000 P 01/15/16 60.0 2.85 3.00
VIAB 160115P00062500 P 01/15/16 62.5 3.80 4.00
VIAB 160115P00065000 P 01/15/16 65.0 5.00 5.30
VIAB 160115P00067500 P 01/15/16 67.5 6.50 6.80
VIAB 160115P00070000 P 01/15/16 70.0 8.20 8.50
VIAB 160115P00072500 P 01/15/16 72.5 10.10 10.50
VIAB 160115P00075000 P 01/15/16 75.0 12.00 12.50
VIAB 160115P00077500 P 01/15/16 77.5 14.30 14.80
VIAB 160115P00080000 P 01/15/16 80.0 15.80 17.00
VIAB 160115P00082500 P 01/15/16 82.5 18.20 19.50
VIAB 160115P00085000 P 01/15/16 85.0 20.50 22.10
VIAB 160115P00087500 P 01/15/16 87.5 22.30 25.00
VIAB 160115P00090000 P 01/15/16 90.0 24.90 27.30
VIAB 160115P00092500 P 01/15/16 92.5 27.00 30.60
VIAB 160115P00095000 P 01/15/16 95.0 29.90 32.20
VIAB 160115P00097500 P 01/15/16 97.5 32.40 34.30
VIAB 160115P00100000 P 01/15/16 100.0 34.50 37.30
VIAB 160115P00105000 P 01/15/16 105.0 39.40 42.30
VIAB 160115P00110000 P 01/15/16 110.0 44.40 47.40
VIAB 160115P00115000 P 01/15/16 115.0 49.40 52.40
VIAB 160115P00120000 P 01/15/16 120.0 54.40 57.40
VIAB 160115P00125000 P 01/15/16 125.0 59.40 62.40
VIAB 160115P00130000 P 01/15/16 130.0 64.40 67.40
VIAB 170120C00035000 C 01/20/17 35.0 27.80 31.60
VIAB 170120C00037500 C 01/20/17 37.5 24.80 29.30
VIAB 170120C00040000 C 01/20/17 40.0 23.00 26.70
VIAB 170120C00042500 C 01/20/17 42.5 20.70 24.40
VIAB 170120C00045000 C 01/20/17 45.0 18.80 22.10
VIAB 170120C00047500 C 01/20/17 47.5 17.50 18.10
VIAB 170120C00050000 C 01/20/17 50.0 15.50 16.10
VIAB 170120C00055000 C 01/20/17 55.0 11.90 12.50
VIAB 170120C00057500 C 01/20/17 57.5 10.30 10.90
VIAB 170120C00060000 C 01/20/17 60.0 8.90 9.60
VIAB 170120C00062500 C 01/20/17 62.5 7.50 8.10
VIAB 170120C00065000 C 01/20/17 65.0 6.30 6.90
VIAB 170120C00067500 C 01/20/17 67.5 5.40 5.90
VIAB 170120C00070000 C 01/20/17 70.0 4.30 4.90
VIAB 170120C00072500 C 01/20/17 72.5 3.80 4.20
VIAB 170120C00075000 C 01/20/17 75.0 2.85 3.50
VIAB 170120C00077500 C 01/20/17 77.5 2.25 2.85
VIAB 170120C00080000 C 01/20/17 80.0 1.75 2.35
VIAB 170120C00082500 C 01/20/17 82.5 1.35 1.95
VIAB 170120C00085000 C 01/20/17 85.0 1.05 1.60
VIAB 170120C00090000 C 01/20/17 90.0 0.60 1.10
VIAB 170120C00095000 C 01/20/17 95.0 0.35 0.85
VIAB 170120C00100000 C 01/20/17 100.0 0.10 0.55
VIAB 170120C00105000 C 01/20/17 105.0 0.00 0.40
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.30
VIAB 170120P00035000 P 01/20/17 35.0 0.30 0.70
VIAB 170120P00037500 P 01/20/17 37.5 0.45 0.90
VIAB 170120P00040000 P 01/20/17 40.0 0.70 1.20
VIAB 170120P00042500 P 01/20/17 42.5 1.00 1.50
VIAB 170120P00045000 P 01/20/17 45.0 1.35 1.90
VIAB 170120P00047500 P 01/20/17 47.5 1.80 2.35
VIAB 170120P00050000 P 01/20/17 50.0 2.40 2.90
VIAB 170120P00055000 P 01/20/17 55.0 3.80 4.40
VIAB 170120P00057500 P 01/20/17 57.5 4.80 5.30
VIAB 170120P00060000 P 01/20/17 60.0 5.80 6.40
VIAB 170120P00062500 P 01/20/17 62.5 7.00 7.50
VIAB 170120P00065000 P 01/20/17 65.0 8.30 8.90
VIAB 170120P00067500 P 01/20/17 67.5 9.70 10.30
VIAB 170120P00070000 P 01/20/17 70.0 11.30 11.90
VIAB 170120P00072500 P 01/20/17 72.5 13.00 13.60
VIAB 170120P00075000 P 01/20/17 75.0 14.80 15.40
VIAB 170120P00077500 P 01/20/17 77.5 16.70 17.30
VIAB 170120P00080000 P 01/20/17 80.0 18.70 19.40
VIAB 170120P00082500 P 01/20/17 82.5 20.80 21.40
VIAB 170120P00085000 P 01/20/17 85.0 23.00 23.50
VIAB 170120P00090000 P 01/20/17 90.0 27.40 28.00
VIAB 170120P00095000 P 01/20/17 95.0 30.10 33.80
VIAB 170120P00100000 P 01/20/17 100.0 34.80 38.60
VIAB 170120P00105000 P 01/20/17 105.0 39.60 43.60
VIAB 170120P00110000 P 01/20/17 110.0 44.50 48.40

OPRA data is delayed 15 minutes.