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 (2014-08-08)Premium Content

Viacom Inc (VIAB)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 141122C00060000 C 11/22/14 60.0 12.60 13.50
VIAB 141122C00062500 C 11/22/14 62.5 10.10 12.00
VIAB 141122C00065000 C 11/22/14 65.0 7.70 8.70
VIAB 141122C00067500 C 11/22/14 67.5 5.60 6.90
VIAB 141122C00070000 C 11/22/14 70.0 3.50 3.80
VIAB 141122C00072500 C 11/22/14 72.5 1.85 2.00
VIAB 141122C00075000 C 11/22/14 75.0 0.85 0.95
VIAB 141122C00077500 C 11/22/14 77.5 0.25 0.40
VIAB 141122C00080000 C 11/22/14 80.0 0.10 0.20
VIAB 141122C00082500 C 11/22/14 82.5 0.00 0.15
VIAB 141122C00085000 C 11/22/14 85.0 0.00 0.10
VIAB 141122C00087500 C 11/22/14 87.5 0.00 0.05
VIAB 141122C00090000 C 11/22/14 90.0 0.00 0.05
VIAB 141122C00095000 C 11/22/14 95.0 0.00 0.05
VIAB 141122P00060000 P 11/22/14 60.0 0.00 0.15
VIAB 141122P00062500 P 11/22/14 62.5 0.00 0.20
VIAB 141122P00065000 P 11/22/14 65.0 0.05 0.30
VIAB 141122P00067500 P 11/22/14 67.5 0.30 0.55
VIAB 141122P00070000 P 11/22/14 70.0 0.75 0.90
VIAB 141122P00072500 P 11/22/14 72.5 1.55 1.80
VIAB 141122P00075000 P 11/22/14 75.0 2.95 3.30
VIAB 141122P00077500 P 11/22/14 77.5 4.80 5.20
VIAB 141122P00080000 P 11/22/14 80.0 6.70 7.60
VIAB 141122P00082500 P 11/22/14 82.5 9.10 10.00
VIAB 141122P00085000 P 11/22/14 85.0 11.40 12.50
VIAB 141122P00087500 P 11/22/14 87.5 13.20 15.10
VIAB 141122P00090000 P 11/22/14 90.0 16.50 17.70
VIAB 141122P00095000 P 11/22/14 95.0 20.30 23.00
VIAB 141220C00050000 C 12/20/14 50.0 22.60 24.00
VIAB 141220C00055000 C 12/20/14 55.0 17.70 19.00
VIAB 141220C00060000 C 12/20/14 60.0 12.80 14.90
VIAB 141220C00062500 C 12/20/14 62.5 10.40 12.20
VIAB 141220C00065000 C 12/20/14 65.0 8.10 9.00
VIAB 141220C00067500 C 12/20/14 67.5 6.00 6.40
VIAB 141220C00070000 C 12/20/14 70.0 4.10 4.30
VIAB 141220C00072500 C 12/20/14 72.5 2.55 2.65
VIAB 141220C00075000 C 12/20/14 75.0 1.40 1.55
VIAB 141220C00077500 C 12/20/14 77.5 0.70 0.80
VIAB 141220C00080000 C 12/20/14 80.0 0.35 0.65
VIAB 141220C00082500 C 12/20/14 82.5 0.15 0.40
VIAB 141220C00085000 C 12/20/14 85.0 0.00 0.25
VIAB 141220C00087500 C 12/20/14 87.5 0.00 0.15
VIAB 141220C00090000 C 12/20/14 90.0 0.00 0.10
VIAB 141220C00092500 C 12/20/14 92.5 0.00 0.10
VIAB 141220C00095000 C 12/20/14 95.0 0.00 0.10
VIAB 141220C00100000 C 12/20/14 100.0 0.00 0.10
VIAB 141220C00105000 C 12/20/14 105.0 0.00 0.05
VIAB 141220P00050000 P 12/20/14 50.0 0.00 0.10
VIAB 141220P00055000 P 12/20/14 55.0 0.00 0.20
VIAB 141220P00060000 P 12/20/14 60.0 0.05 0.30
VIAB 141220P00062500 P 12/20/14 62.5 0.10 0.45
VIAB 141220P00065000 P 12/20/14 65.0 0.25 0.65
VIAB 141220P00067500 P 12/20/14 67.5 0.90 1.00
VIAB 141220P00070000 P 12/20/14 70.0 1.45 1.65
VIAB 141220P00072500 P 12/20/14 72.5 2.40 2.65
VIAB 141220P00075000 P 12/20/14 75.0 3.80 4.10
VIAB 141220P00077500 P 12/20/14 77.5 5.40 5.90
VIAB 141220P00080000 P 12/20/14 80.0 6.70 8.00
VIAB 141220P00082500 P 12/20/14 82.5 9.50 10.40
VIAB 141220P00085000 P 12/20/14 85.0 11.60 12.80
VIAB 141220P00087500 P 12/20/14 87.5 13.90 15.20
VIAB 141220P00090000 P 12/20/14 90.0 15.80 17.70
VIAB 141220P00092500 P 12/20/14 92.5 18.90 20.50
VIAB 141220P00095000 P 12/20/14 95.0 21.40 23.10
VIAB 141220P00100000 P 12/20/14 100.0 25.80 27.80
VIAB 141220P00105000 P 12/20/14 105.0 31.40 33.40
VIAB 150117C00025000 C 01/17/15 25.0 46.30 49.50
VIAB 150117C00030000 C 01/17/15 30.0 41.30 44.50
VIAB 150117C00035000 C 01/17/15 35.0 36.30 39.90
VIAB 150117C00038000 C 01/17/15 38.0 34.10 36.50
VIAB 150117C00040000 C 01/17/15 40.0 31.80 34.90
VIAB 150117C00043000 C 01/17/15 43.0 28.90 31.90
VIAB 150117C00045000 C 01/17/15 45.0 27.40 28.50
VIAB 150117C00047000 C 01/17/15 47.0 25.40 26.90
VIAB 150117C00050000 C 01/17/15 50.0 22.60 24.30
VIAB 150117C00052500 C 01/17/15 52.5 20.10 21.80
VIAB 150117C00055000 C 01/17/15 55.0 17.50 19.00
VIAB 150117C00057500 C 01/17/15 57.5 15.20 17.20
VIAB 150117C00060000 C 01/17/15 60.0 12.80 13.80
VIAB 150117C00062500 C 01/17/15 62.5 10.50 11.30
VIAB 150117C00065000 C 01/17/15 65.0 8.40 9.20
VIAB 150117C00067500 C 01/17/15 67.5 6.40 6.80
VIAB 150117C00070000 C 01/17/15 70.0 4.60 4.90
VIAB 150117C00072500 C 01/17/15 72.5 3.10 3.50
VIAB 150117C00075000 C 01/17/15 75.0 2.00 2.35
VIAB 150117C00077500 C 01/17/15 77.5 1.15 1.50
VIAB 150117C00080000 C 01/17/15 80.0 0.65 0.85
VIAB 150117C00082500 C 01/17/15 82.5 0.30 0.65
VIAB 150117C00085000 C 01/17/15 85.0 0.15 0.30
VIAB 150117C00087500 C 01/17/15 87.5 0.00 0.25
VIAB 150117C00090000 C 01/17/15 90.0 0.00 0.20
VIAB 150117C00092500 C 01/17/15 92.5 0.00 0.10
VIAB 150117C00095000 C 01/17/15 95.0 0.00 0.10
VIAB 150117C00097500 C 01/17/15 97.5 0.00 0.10
VIAB 150117C00100000 C 01/17/15 100.0 0.00 0.10
VIAB 150117C00105000 C 01/17/15 105.0 0.00 0.05
VIAB 150117C00110000 C 01/17/15 110.0 0.00 0.05
VIAB 150117C00115000 C 01/17/15 115.0 0.00 0.05
VIAB 150117C00120000 C 01/17/15 120.0 0.00 0.05
VIAB 150117C00125000 C 01/17/15 125.0 0.00 0.05
VIAB 150117P00025000 P 01/17/15 25.0 0.00 0.05
VIAB 150117P00030000 P 01/17/15 30.0 0.00 0.05
VIAB 150117P00035000 P 01/17/15 35.0 0.00 0.10
VIAB 150117P00038000 P 01/17/15 38.0 0.00 0.10
VIAB 150117P00040000 P 01/17/15 40.0 0.00 0.10
VIAB 150117P00043000 P 01/17/15 43.0 0.00 0.10
VIAB 150117P00045000 P 01/17/15 45.0 0.00 0.10
VIAB 150117P00047000 P 01/17/15 47.0 0.00 0.15
VIAB 150117P00050000 P 01/17/15 50.0 0.00 0.15
VIAB 150117P00052500 P 01/17/15 52.5 0.00 0.20
VIAB 150117P00055000 P 01/17/15 55.0 0.05 0.30
VIAB 150117P00057500 P 01/17/15 57.5 0.05 0.40
VIAB 150117P00060000 P 01/17/15 60.0 0.15 0.50
VIAB 150117P00062500 P 01/17/15 62.5 0.45 0.65
VIAB 150117P00065000 P 01/17/15 65.0 0.85 1.00
VIAB 150117P00067500 P 01/17/15 67.5 1.35 1.50
VIAB 150117P00070000 P 01/17/15 70.0 2.10 2.25
VIAB 150117P00072500 P 01/17/15 72.5 3.00 3.30
VIAB 150117P00075000 P 01/17/15 75.0 4.10 4.60
VIAB 150117P00077500 P 01/17/15 77.5 5.80 6.30
VIAB 150117P00080000 P 01/17/15 80.0 7.80 8.30
VIAB 150117P00082500 P 01/17/15 82.5 9.10 10.60
VIAB 150117P00085000 P 01/17/15 85.0 12.10 12.90
VIAB 150117P00087500 P 01/17/15 87.5 14.50 15.40
VIAB 150117P00090000 P 01/17/15 90.0 16.50 17.80
VIAB 150117P00092500 P 01/17/15 92.5 19.00 20.30
VIAB 150117P00095000 P 01/17/15 95.0 21.50 22.80
VIAB 150117P00097500 P 01/17/15 97.5 23.20 25.30
VIAB 150117P00100000 P 01/17/15 100.0 26.00 27.80
VIAB 150117P00105000 P 01/17/15 105.0 31.50 33.10
VIAB 150117P00110000 P 01/17/15 110.0 36.40 38.70
VIAB 150117P00115000 P 01/17/15 115.0 40.80 44.20
VIAB 150117P00120000 P 01/17/15 120.0 45.80 49.10
VIAB 150117P00125000 P 01/17/15 125.0 50.80 54.10
VIAB 150320C00037500 C 03/20/15 37.5 34.90 36.80
VIAB 150320C00040000 C 03/20/15 40.0 32.40 33.40
VIAB 150320C00042500 C 03/20/15 42.5 29.90 30.90
VIAB 150320C00045000 C 03/20/15 45.0 27.30 29.50
VIAB 150320C00047500 C 03/20/15 47.5 24.90 26.00
VIAB 150320C00050000 C 03/20/15 50.0 22.10 23.50
VIAB 150320C00055000 C 03/20/15 55.0 17.70 18.70
VIAB 150320C00060000 C 03/20/15 60.0 13.20 14.10
VIAB 150320C00062500 C 03/20/15 62.5 11.00 12.70
VIAB 150320C00065000 C 03/20/15 65.0 9.10 9.60
VIAB 150320C00067500 C 03/20/15 67.5 7.30 7.80
VIAB 150320C00070000 C 03/20/15 70.0 5.60 6.10
VIAB 150320C00072500 C 03/20/15 72.5 4.20 4.70
VIAB 150320C00075000 C 03/20/15 75.0 3.00 3.50
VIAB 150320C00077500 C 03/20/15 77.5 2.10 2.30
VIAB 150320C00080000 C 03/20/15 80.0 1.45 1.85
VIAB 150320C00082500 C 03/20/15 82.5 0.95 1.40
VIAB 150320C00085000 C 03/20/15 85.0 0.60 1.00
VIAB 150320C00087500 C 03/20/15 87.5 0.30 0.70
VIAB 150320C00090000 C 03/20/15 90.0 0.10 0.50
VIAB 150320C00092500 C 03/20/15 92.5 0.05 0.35
VIAB 150320C00095000 C 03/20/15 95.0 0.00 0.25
VIAB 150320C00097500 C 03/20/15 97.5 0.00 0.20
VIAB 150320C00100000 C 03/20/15 100.0 0.00 0.15
VIAB 150320C00105000 C 03/20/15 105.0 0.00 0.10
VIAB 150320C00110000 C 03/20/15 110.0 0.00 0.10
VIAB 150320C00115000 C 03/20/15 115.0 0.00 0.10
VIAB 150320C00120000 C 03/20/15 120.0 0.00 0.10
VIAB 150320P00037500 P 03/20/15 37.5 0.00 0.10
VIAB 150320P00040000 P 03/20/15 40.0 0.00 0.15
VIAB 150320P00042500 P 03/20/15 42.5 0.00 0.15
VIAB 150320P00045000 P 03/20/15 45.0 0.00 0.20
VIAB 150320P00047500 P 03/20/15 47.5 0.00 0.30
VIAB 150320P00050000 P 03/20/15 50.0 0.05 0.35
VIAB 150320P00055000 P 03/20/15 55.0 0.15 0.60
VIAB 150320P00060000 P 03/20/15 60.0 0.60 1.00
VIAB 150320P00062500 P 03/20/15 62.5 0.90 1.30
VIAB 150320P00065000 P 03/20/15 65.0 1.40 1.80
VIAB 150320P00067500 P 03/20/15 67.5 2.00 2.50
VIAB 150320P00070000 P 03/20/15 70.0 2.85 3.40
VIAB 150320P00072500 P 03/20/15 72.5 4.20 4.50
VIAB 150320P00075000 P 03/20/15 75.0 5.30 5.90
VIAB 150320P00077500 P 03/20/15 77.5 6.90 7.50
VIAB 150320P00080000 P 03/20/15 80.0 8.70 9.30
VIAB 150320P00082500 P 03/20/15 82.5 10.70 11.40
VIAB 150320P00085000 P 03/20/15 85.0 11.90 13.60
VIAB 150320P00087500 P 03/20/15 87.5 14.10 15.80
VIAB 150320P00090000 P 03/20/15 90.0 16.90 18.20
VIAB 150320P00092500 P 03/20/15 92.5 19.30 20.60
VIAB 150320P00095000 P 03/20/15 95.0 21.70 23.00
VIAB 150320P00097500 P 03/20/15 97.5 24.60 25.50
VIAB 150320P00100000 P 03/20/15 100.0 27.10 27.90
VIAB 150320P00105000 P 03/20/15 105.0 31.00 33.20
VIAB 150320P00110000 P 03/20/15 110.0 35.90 39.00
VIAB 150320P00115000 P 03/20/15 115.0 40.90 44.00
VIAB 150320P00120000 P 03/20/15 120.0 45.90 48.00
VIAB 150619C00037500 C 06/19/15 37.5 35.10 35.90
VIAB 150619C00040000 C 06/19/15 40.0 32.40 33.40
VIAB 150619C00042500 C 06/19/15 42.5 29.90 30.90
VIAB 150619C00045000 C 06/19/15 45.0 27.30 28.50
VIAB 150619C00047500 C 06/19/15 47.5 25.20 26.00
VIAB 150619C00050000 C 06/19/15 50.0 22.50 23.60
VIAB 150619C00055000 C 06/19/15 55.0 17.80 20.60
VIAB 150619C00060000 C 06/19/15 60.0 13.80 15.00
VIAB 150619C00062500 C 06/19/15 62.5 11.70 12.40
VIAB 150619C00065000 C 06/19/15 65.0 9.90 10.50
VIAB 150619C00067500 C 06/19/15 67.5 8.20 8.80
VIAB 150619C00070000 C 06/19/15 70.0 6.70 7.30
VIAB 150619C00072500 C 06/19/15 72.5 5.30 5.90
VIAB 150619C00075000 C 06/19/15 75.0 4.20 4.70
VIAB 150619C00077500 C 06/19/15 77.5 3.20 3.70
VIAB 150619C00080000 C 06/19/15 80.0 2.40 2.95
VIAB 150619C00085000 C 06/19/15 85.0 1.30 1.75
VIAB 150619C00090000 C 06/19/15 90.0 0.55 1.05
VIAB 150619C00095000 C 06/19/15 95.0 0.20 0.60
VIAB 150619C00100000 C 06/19/15 100.0 0.05 0.35
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.20
VIAB 150619P00040000 P 06/19/15 40.0 0.00 0.25
VIAB 150619P00042500 P 06/19/15 42.5 0.00 0.35
VIAB 150619P00045000 P 06/19/15 45.0 0.05 0.45
VIAB 150619P00047500 P 06/19/15 47.5 0.15 0.55
VIAB 150619P00050000 P 06/19/15 50.0 0.20 0.70
VIAB 150619P00055000 P 06/19/15 55.0 0.55 1.05
VIAB 150619P00060000 P 06/19/15 60.0 1.20 1.70
VIAB 150619P00062500 P 06/19/15 62.5 1.70 2.20
VIAB 150619P00065000 P 06/19/15 65.0 2.30 2.95
VIAB 150619P00067500 P 06/19/15 67.5 3.10 3.70
VIAB 150619P00070000 P 06/19/15 70.0 4.10 4.70
VIAB 150619P00072500 P 06/19/15 72.5 5.20 5.90
VIAB 150619P00075000 P 06/19/15 75.0 6.50 7.20
VIAB 150619P00077500 P 06/19/15 77.5 8.10 8.80
VIAB 150619P00080000 P 06/19/15 80.0 9.80 10.50
VIAB 150619P00085000 P 06/19/15 85.0 13.70 14.40
VIAB 150619P00090000 P 06/19/15 90.0 17.10 18.80
VIAB 150619P00095000 P 06/19/15 95.0 22.20 23.60
VIAB 150619P00100000 P 06/19/15 100.0 27.10 28.40
VIAB 160115C00035000 C 01/15/16 35.0 36.70 40.20
VIAB 160115C00037500 C 01/15/16 37.5 34.50 36.20
VIAB 160115C00040000 C 01/15/16 40.0 31.20 35.20
VIAB 160115C00042500 C 01/15/16 42.5 29.50 31.30
VIAB 160115C00045000 C 01/15/16 45.0 27.20 28.90
VIAB 160115C00047500 C 01/15/16 47.5 24.70 26.60
VIAB 160115C00050000 C 01/15/16 50.0 22.70 24.50
VIAB 160115C00055000 C 01/15/16 55.0 18.20 20.40
VIAB 160115C00060000 C 01/15/16 60.0 14.80 15.60
VIAB 160115C00062500 C 01/15/16 62.5 13.00 13.80
VIAB 160115C00065000 C 01/15/16 65.0 11.30 12.10
VIAB 160115C00067500 C 01/15/16 67.5 9.70 10.50
VIAB 160115C00070000 C 01/15/16 70.0 8.20 8.90
VIAB 160115C00072500 C 01/15/16 72.5 6.90 7.80
VIAB 160115C00075000 C 01/15/16 75.0 5.70 6.70
VIAB 160115C00077500 C 01/15/16 77.5 4.70 5.60
VIAB 160115C00080000 C 01/15/16 80.0 3.80 4.80
VIAB 160115C00082500 C 01/15/16 82.5 3.00 4.00
VIAB 160115C00085000 C 01/15/16 85.0 2.40 3.30
VIAB 160115C00087500 C 01/15/16 87.5 1.95 2.80
VIAB 160115C00090000 C 01/15/16 90.0 1.55 2.25
VIAB 160115C00092500 C 01/15/16 92.5 1.15 1.90
VIAB 160115C00095000 C 01/15/16 95.0 0.80 1.55
VIAB 160115C00097500 C 01/15/16 97.5 0.55 1.25
VIAB 160115C00100000 C 01/15/16 100.0 0.40 1.00
VIAB 160115C00105000 C 01/15/16 105.0 0.20 0.65
VIAB 160115C00110000 C 01/15/16 110.0 0.05 0.45
VIAB 160115C00115000 C 01/15/16 115.0 0.00 0.30
VIAB 160115C00120000 C 01/15/16 120.0 0.00 0.20
VIAB 160115C00125000 C 01/15/16 125.0 0.00 0.15
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.05 0.35
VIAB 160115P00037500 P 01/15/16 37.5 0.10 0.45
VIAB 160115P00040000 P 01/15/16 40.0 0.20 0.55
VIAB 160115P00042500 P 01/15/16 42.5 0.30 0.80
VIAB 160115P00045000 P 01/15/16 45.0 0.45 1.00
VIAB 160115P00047500 P 01/15/16 47.5 0.65 1.25
VIAB 160115P00050000 P 01/15/16 50.0 0.90 1.55
VIAB 160115P00055000 P 01/15/16 55.0 1.55 2.35
VIAB 160115P00060000 P 01/15/16 60.0 2.60 3.40
VIAB 160115P00062500 P 01/15/16 62.5 3.30 4.00
VIAB 160115P00065000 P 01/15/16 65.0 4.10 4.80
VIAB 160115P00067500 P 01/15/16 67.5 5.10 5.90
VIAB 160115P00070000 P 01/15/16 70.0 6.10 6.90
VIAB 160115P00072500 P 01/15/16 72.5 7.40 8.10
VIAB 160115P00075000 P 01/15/16 75.0 8.70 9.50
VIAB 160115P00077500 P 01/15/16 77.5 10.10 11.00
VIAB 160115P00080000 P 01/15/16 80.0 11.70 12.70
VIAB 160115P00082500 P 01/15/16 82.5 13.40 14.40
VIAB 160115P00085000 P 01/15/16 85.0 15.30 16.20
VIAB 160115P00087500 P 01/15/16 87.5 17.20 18.30
VIAB 160115P00090000 P 01/15/16 90.0 19.30 20.20
VIAB 160115P00092500 P 01/15/16 92.5 21.40 22.40
VIAB 160115P00095000 P 01/15/16 95.0 22.70 25.50
VIAB 160115P00097500 P 01/15/16 97.5 24.00 27.70
VIAB 160115P00100000 P 01/15/16 100.0 27.30 30.00
VIAB 160115P00105000 P 01/15/16 105.0 31.90 34.70
VIAB 160115P00110000 P 01/15/16 110.0 36.80 39.50
VIAB 160115P00115000 P 01/15/16 115.0 41.70 44.60
VIAB 160115P00120000 P 01/15/16 120.0 45.70 49.40
VIAB 160115P00125000 P 01/15/16 125.0 50.60 54.90
VIAB 160115P00130000 P 01/15/16 130.0 55.60 59.30

OPRA data is delayed 15 minutes.