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 (2017-08-04)Premium Content

Viacom Inc (VIAB)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 170922C00014000 C 09/22/17 14.0 12.00 14.60
VIAB 170922C00015000 C 09/22/17 15.0 10.40 14.20
VIAB 170922C00020000 C 09/22/17 20.0 6.70 9.20
VIAB 170922C00021500 C 09/22/17 21.5 4.60 7.90
VIAB 170922C00022000 C 09/22/17 22.0 4.00 7.10
VIAB 170922C00023000 C 09/22/17 23.0 2.60 6.20
VIAB 170922C00023500 C 09/22/17 23.5 1.90 5.60
VIAB 170922C00024000 C 09/22/17 24.0 2.10 4.70
VIAB 170922C00025000 C 09/22/17 25.0 0.65 3.70
VIAB 170922C00026000 C 09/22/17 26.0 0.70 2.60
VIAB 170922C00027000 C 09/22/17 27.0 0.65 0.90
VIAB 170922C00027500 C 09/22/17 27.5 0.35 0.45
VIAB 170922C00028000 C 09/22/17 28.0 0.10 0.20
VIAB 170922C00028500 C 09/22/17 28.5 0.00 0.05
VIAB 170922C00029000 C 09/22/17 29.0 0.00 0.10
VIAB 170922C00029500 C 09/22/17 29.5 0.00 0.10
VIAB 170922C00030000 C 09/22/17 30.0 0.00 0.10
VIAB 170922C00030500 C 09/22/17 30.5 0.00 0.10
VIAB 170922C00031000 C 09/22/17 31.0 0.00 0.10
VIAB 170922C00031500 C 09/22/17 31.5 0.00 0.05
VIAB 170922C00032000 C 09/22/17 32.0 0.00 0.10
VIAB 170922C00032500 C 09/22/17 32.5 0.00 0.05
VIAB 170922C00033000 C 09/22/17 33.0 0.00 0.05
VIAB 170922C00033500 C 09/22/17 33.5 0.00 0.05
VIAB 170922C00034000 C 09/22/17 34.0 0.00 0.05
VIAB 170922C00034500 C 09/22/17 34.5 0.00 0.05
VIAB 170922C00035000 C 09/22/17 35.0 0.00 0.05
VIAB 170922C00035500 C 09/22/17 35.5 0.00 0.05
VIAB 170922C00036000 C 09/22/17 36.0 0.00 0.05
VIAB 170922C00036500 C 09/22/17 36.5 0.00 0.05
VIAB 170922C00037000 C 09/22/17 37.0 0.00 0.05
VIAB 170922C00037500 C 09/22/17 37.5 0.00 0.05
VIAB 170922C00038000 C 09/22/17 38.0 0.00 0.05
VIAB 170922C00038500 C 09/22/17 38.5 0.00 0.10
VIAB 170922C00039000 C 09/22/17 39.0 0.00 0.40
VIAB 170922C00039500 C 09/22/17 39.5 0.00 0.30
VIAB 170922C00040000 C 09/22/17 40.0 0.00 0.45
VIAB 170922C00040500 C 09/22/17 40.5 0.00 0.40
VIAB 170922C00041000 C 09/22/17 41.0 0.00 0.05
VIAB 170922P00014000 P 09/22/17 14.0 0.00 0.05
VIAB 170922P00015000 P 09/22/17 15.0 0.00 0.05
VIAB 170922P00020000 P 09/22/17 20.0 0.00 0.05
VIAB 170922P00021500 P 09/22/17 21.5 0.00 0.05
VIAB 170922P00022000 P 09/22/17 22.0 0.00 0.05
VIAB 170922P00023000 P 09/22/17 23.0 0.00 0.05
VIAB 170922P00023500 P 09/22/17 23.5 0.00 0.05
VIAB 170922P00024000 P 09/22/17 24.0 0.00 0.05
VIAB 170922P00025000 P 09/22/17 25.0 0.00 0.05
VIAB 170922P00026000 P 09/22/17 26.0 0.00 0.05
VIAB 170922P00027000 P 09/22/17 27.0 0.05 0.10
VIAB 170922P00027500 P 09/22/17 27.5 0.10 0.25
VIAB 170922P00028000 P 09/22/17 28.0 0.35 0.50
VIAB 170922P00028500 P 09/22/17 28.5 0.75 1.00
VIAB 170922P00029000 P 09/22/17 29.0 1.20 1.55
VIAB 170922P00029500 P 09/22/17 29.5 1.10 3.40
VIAB 170922P00030000 P 09/22/17 30.0 0.70 3.20
VIAB 170922P00030500 P 09/22/17 30.5 1.35 4.70
VIAB 170922P00031000 P 09/22/17 31.0 1.75 4.20
VIAB 170922P00031500 P 09/22/17 31.5 2.00 5.60
VIAB 170922P00032000 P 09/22/17 32.0 2.75 6.20
VIAB 170922P00032500 P 09/22/17 32.5 2.90 6.60
VIAB 170922P00033000 P 09/22/17 33.0 4.20 6.30
VIAB 170922P00033500 P 09/22/17 33.5 5.60 5.90
VIAB 170922P00034000 P 09/22/17 34.0 6.10 6.40
VIAB 170922P00034500 P 09/22/17 34.5 4.60 8.90
VIAB 170922P00035000 P 09/22/17 35.0 5.80 9.10
VIAB 170922P00035500 P 09/22/17 35.5 5.70 10.00
VIAB 170922P00036000 P 09/22/17 36.0 6.70 10.60
VIAB 170922P00036500 P 09/22/17 36.5 6.50 10.90
VIAB 170922P00037000 P 09/22/17 37.0 7.40 11.60
VIAB 170922P00037500 P 09/22/17 37.5 7.90 12.20
VIAB 170922P00038000 P 09/22/17 38.0 8.90 12.20
VIAB 170922P00038500 P 09/22/17 38.5 8.80 13.10
VIAB 170922P00039000 P 09/22/17 39.0 9.20 13.60
VIAB 170922P00039500 P 09/22/17 39.5 9.70 14.10
VIAB 170922P00040000 P 09/22/17 40.0 11.10 14.40
VIAB 170922P00040500 P 09/22/17 40.5 10.80 15.10
VIAB 170922P00041000 P 09/22/17 41.0 12.10 15.30
VIAB 170929C00020000 C 09/29/17 20.0 5.70 8.90
VIAB 170929C00021500 C 09/29/17 21.5 4.60 8.60
VIAB 170929C00022000 C 09/29/17 22.0 4.00 7.70
VIAB 170929C00022500 C 09/29/17 22.5 3.90 7.40
VIAB 170929C00023000 C 09/29/17 23.0 2.85 6.80
VIAB 170929C00023500 C 09/29/17 23.5 2.60 5.30
VIAB 170929C00024000 C 09/29/17 24.0 2.10 4.70
VIAB 170929C00024500 C 09/29/17 24.5 2.10 5.00
VIAB 170929C00025000 C 09/29/17 25.0 2.20 4.50
VIAB 170929C00025500 C 09/29/17 25.5 1.10 4.30
VIAB 170929C00026000 C 09/29/17 26.0 1.55 2.00
VIAB 170929C00026500 C 09/29/17 26.5 1.25 1.50
VIAB 170929C00027000 C 09/29/17 27.0 0.85 1.10
VIAB 170929C00027500 C 09/29/17 27.5 0.55 0.70
VIAB 170929C00028000 C 09/29/17 28.0 0.30 0.40
VIAB 170929C00028500 C 09/29/17 28.5 0.15 0.25
VIAB 170929C00029000 C 09/29/17 29.0 0.05 0.20
VIAB 170929C00029500 C 09/29/17 29.5 0.00 0.15
VIAB 170929C00030000 C 09/29/17 30.0 0.00 0.10
VIAB 170929C00030500 C 09/29/17 30.5 0.00 0.10
VIAB 170929C00031000 C 09/29/17 31.0 0.00 0.05
VIAB 170929C00031500 C 09/29/17 31.5 0.00 0.05
VIAB 170929C00032000 C 09/29/17 32.0 0.00 0.05
VIAB 170929C00032500 C 09/29/17 32.5 0.00 0.10
VIAB 170929C00033000 C 09/29/17 33.0 0.00 0.05
VIAB 170929C00033500 C 09/29/17 33.5 0.00 0.05
VIAB 170929C00034000 C 09/29/17 34.0 0.00 0.55
VIAB 170929C00034500 C 09/29/17 34.5 0.00 0.20
VIAB 170929C00035000 C 09/29/17 35.0 0.00 0.20
VIAB 170929C00035500 C 09/29/17 35.5 0.00 0.30
VIAB 170929C00036000 C 09/29/17 36.0 0.00 0.50
VIAB 170929C00036500 C 09/29/17 36.5 0.00 0.45
VIAB 170929C00037000 C 09/29/17 37.0 0.00 0.35
VIAB 170929C00037500 C 09/29/17 37.5 0.00 0.35
VIAB 170929C00038000 C 09/29/17 38.0 0.00 0.05
VIAB 170929P00020000 P 09/29/17 20.0 0.00 0.05
VIAB 170929P00021500 P 09/29/17 21.5 0.00 0.05
VIAB 170929P00022000 P 09/29/17 22.0 0.00 0.35
VIAB 170929P00022500 P 09/29/17 22.5 0.00 0.05
VIAB 170929P00023000 P 09/29/17 23.0 0.00 0.05
VIAB 170929P00023500 P 09/29/17 23.5 0.00 0.05
VIAB 170929P00024000 P 09/29/17 24.0 0.00 0.05
VIAB 170929P00024500 P 09/29/17 24.5 0.00 0.05
VIAB 170929P00025000 P 09/29/17 25.0 0.00 0.10
VIAB 170929P00025500 P 09/29/17 25.5 0.00 0.10
VIAB 170929P00026000 P 09/29/17 26.0 0.00 0.15
VIAB 170929P00026500 P 09/29/17 26.5 0.05 0.20
VIAB 170929P00027000 P 09/29/17 27.0 0.20 0.30
VIAB 170929P00027500 P 09/29/17 27.5 0.35 0.45
VIAB 170929P00028000 P 09/29/17 28.0 0.55 0.70
VIAB 170929P00028500 P 09/29/17 28.5 0.90 1.15
VIAB 170929P00029000 P 09/29/17 29.0 1.30 1.50
VIAB 170929P00029500 P 09/29/17 29.5 1.65 2.10
VIAB 170929P00030000 P 09/29/17 30.0 0.50 3.50
VIAB 170929P00030500 P 09/29/17 30.5 1.20 4.60
VIAB 170929P00031000 P 09/29/17 31.0 1.60 5.40
VIAB 170929P00031500 P 09/29/17 31.5 2.25 5.10
VIAB 170929P00032000 P 09/29/17 32.0 2.90 6.40
VIAB 170929P00032500 P 09/29/17 32.5 3.40 7.20
VIAB 170929P00033000 P 09/29/17 33.0 3.40 7.60
VIAB 170929P00033500 P 09/29/17 33.5 5.60 6.90
VIAB 170929P00034000 P 09/29/17 34.0 5.00 7.00
VIAB 170929P00034500 P 09/29/17 34.5 5.60 7.90
VIAB 170929P00035000 P 09/29/17 35.0 5.60 9.60
VIAB 170929P00035500 P 09/29/17 35.5 5.80 10.20
VIAB 170929P00036000 P 09/29/17 36.0 6.50 10.60
VIAB 170929P00036500 P 09/29/17 36.5 6.80 11.00
VIAB 170929P00037000 P 09/29/17 37.0 7.60 11.60
VIAB 170929P00037500 P 09/29/17 37.5 8.00 12.20
VIAB 170929P00038000 P 09/29/17 38.0 9.50 12.00
VIAB 171006C00021500 C 10/06/17 21.5 6.10 7.70
VIAB 171006C00022000 C 10/06/17 22.0 5.00 8.00
VIAB 171006C00022500 C 10/06/17 22.5 5.10 6.80
VIAB 171006C00023000 C 10/06/17 23.0 4.60 6.20
VIAB 171006C00023500 C 10/06/17 23.5 3.90 6.10
VIAB 171006C00024000 C 10/06/17 24.0 3.60 5.30
VIAB 171006C00024500 C 10/06/17 24.5 3.10 4.20
VIAB 171006C00025000 C 10/06/17 25.0 2.70 3.10
VIAB 171006C00025500 C 10/06/17 25.5 2.20 2.50
VIAB 171006C00026000 C 10/06/17 26.0 1.80 2.00
VIAB 171006C00026500 C 10/06/17 26.5 1.35 1.60
VIAB 171006C00027000 C 10/06/17 27.0 1.00 1.25
VIAB 171006C00027500 C 10/06/17 27.5 0.70 0.90
VIAB 171006C00028000 C 10/06/17 28.0 0.45 0.65
VIAB 171006C00028500 C 10/06/17 28.5 0.30 0.35
VIAB 171006C00029000 C 10/06/17 29.0 0.15 0.30
VIAB 171006C00029500 C 10/06/17 29.5 0.10 0.20
VIAB 171006C00030000 C 10/06/17 30.0 0.00 0.15
VIAB 171006C00030500 C 10/06/17 30.5 0.00 0.10
VIAB 171006C00031000 C 10/06/17 31.0 0.00 0.10
VIAB 171006C00031500 C 10/06/17 31.5 0.00 0.10
VIAB 171006C00032000 C 10/06/17 32.0 0.00 0.05
VIAB 171006C00032500 C 10/06/17 32.5 0.00 0.05
VIAB 171006C00033000 C 10/06/17 33.0 0.00 0.05
VIAB 171006C00033500 C 10/06/17 33.5 0.00 0.10
VIAB 171006C00034000 C 10/06/17 34.0 0.00 0.05
VIAB 171006C00034500 C 10/06/17 34.5 0.00 0.45
VIAB 171006C00035000 C 10/06/17 35.0 0.00 0.05
VIAB 171006C00035500 C 10/06/17 35.5 0.00 0.05
VIAB 171006P00021500 P 10/06/17 21.5 0.00 0.05
VIAB 171006P00022000 P 10/06/17 22.0 0.00 0.45
VIAB 171006P00022500 P 10/06/17 22.5 0.00 0.05
VIAB 171006P00023000 P 10/06/17 23.0 0.00 0.05
VIAB 171006P00023500 P 10/06/17 23.5 0.00 0.05
VIAB 171006P00024000 P 10/06/17 24.0 0.00 0.05
VIAB 171006P00024500 P 10/06/17 24.5 0.00 0.10
VIAB 171006P00025000 P 10/06/17 25.0 0.00 0.10
VIAB 171006P00025500 P 10/06/17 25.5 0.05 0.15
VIAB 171006P00026000 P 10/06/17 26.0 0.10 0.20
VIAB 171006P00026500 P 10/06/17 26.5 0.15 0.30
VIAB 171006P00027000 P 10/06/17 27.0 0.30 0.45
VIAB 171006P00027500 P 10/06/17 27.5 0.45 0.65
VIAB 171006P00028000 P 10/06/17 28.0 0.75 0.90
VIAB 171006P00028500 P 10/06/17 28.5 1.05 1.20
VIAB 171006P00029000 P 10/06/17 29.0 1.40 1.60
VIAB 171006P00029500 P 10/06/17 29.5 1.80 2.05
VIAB 171006P00030000 P 10/06/17 30.0 2.25 2.60
VIAB 171006P00030500 P 10/06/17 30.5 2.70 2.95
VIAB 171006P00031000 P 10/06/17 31.0 3.20 5.30
VIAB 171006P00031500 P 10/06/17 31.5 3.50 5.50
VIAB 171006P00032000 P 10/06/17 32.0 4.00 5.50
VIAB 171006P00032500 P 10/06/17 32.5 4.60 6.60
VIAB 171006P00033000 P 10/06/17 33.0 4.80 7.40
VIAB 171006P00033500 P 10/06/17 33.5 5.00 7.40
VIAB 171006P00034000 P 10/06/17 34.0 5.30 8.60
VIAB 171006P00034500 P 10/06/17 34.5 6.40 9.20
VIAB 171006P00035000 P 10/06/17 35.0 6.10 9.60
VIAB 171006P00035500 P 10/06/17 35.5 7.50 9.40
VIAB 171013C00021000 C 10/13/17 21.0 6.60 6.90
VIAB 171013C00022000 C 10/13/17 22.0 5.60 7.00
VIAB 171013C00022500 C 10/13/17 22.5 5.00 6.50
VIAB 171013C00023000 C 10/13/17 23.0 4.60 5.80
VIAB 171013C00023500 C 10/13/17 23.5 3.90 6.00
VIAB 171013C00024000 C 10/13/17 24.0 3.60 5.10
VIAB 171013C00024500 C 10/13/17 24.5 3.20 4.10
VIAB 171013C00025000 C 10/13/17 25.0 2.75 3.20
VIAB 171013C00025500 C 10/13/17 25.5 2.30 2.50
VIAB 171013C00026000 C 10/13/17 26.0 1.90 2.10
VIAB 171013C00026500 C 10/13/17 26.5 1.50 1.70
VIAB 171013C00027000 C 10/13/17 27.0 1.15 1.40
VIAB 171013C00027500 C 10/13/17 27.5 0.85 1.05
VIAB 171013C00028000 C 10/13/17 28.0 0.60 0.75
VIAB 171013C00028500 C 10/13/17 28.5 0.40 0.60
VIAB 171013C00029000 C 10/13/17 29.0 0.30 0.40
VIAB 171013C00029500 C 10/13/17 29.5 0.20 0.30
VIAB 171013C00030000 C 10/13/17 30.0 0.10 0.20
VIAB 171013C00030500 C 10/13/17 30.5 0.05 0.15
VIAB 171013C00031000 C 10/13/17 31.0 0.00 0.15
VIAB 171013C00031500 C 10/13/17 31.5 0.00 0.10
VIAB 171013C00032000 C 10/13/17 32.0 0.00 0.10
VIAB 171013C00032500 C 10/13/17 32.5 0.00 0.05
VIAB 171013C00033000 C 10/13/17 33.0 0.00 0.05
VIAB 171013C00033500 C 10/13/17 33.5 0.00 0.05
VIAB 171013C00034000 C 10/13/17 34.0 0.00 0.05
VIAB 171013C00034500 C 10/13/17 34.5 0.00 0.40
VIAB 171013C00035000 C 10/13/17 35.0 0.00 0.05
VIAB 171013C00035500 C 10/13/17 35.5 0.00 0.40
VIAB 171013C00036000 C 10/13/17 36.0 0.00 0.05
VIAB 171013P00021000 P 10/13/17 21.0 0.00 0.05
VIAB 171013P00022000 P 10/13/17 22.0 0.00 0.05
VIAB 171013P00022500 P 10/13/17 22.5 0.00 0.05
VIAB 171013P00023000 P 10/13/17 23.0 0.00 0.05
VIAB 171013P00023500 P 10/13/17 23.5 0.00 0.10
VIAB 171013P00024000 P 10/13/17 24.0 0.00 0.10
VIAB 171013P00024500 P 10/13/17 24.5 0.00 0.15
VIAB 171013P00025000 P 10/13/17 25.0 0.05 0.20
VIAB 171013P00025500 P 10/13/17 25.5 0.10 0.25
VIAB 171013P00026000 P 10/13/17 26.0 0.15 0.30
VIAB 171013P00026500 P 10/13/17 26.5 0.25 0.45
VIAB 171013P00027000 P 10/13/17 27.0 0.40 0.60
VIAB 171013P00027500 P 10/13/17 27.5 0.60 0.80
VIAB 171013P00028000 P 10/13/17 28.0 0.85 1.05
VIAB 171013P00028500 P 10/13/17 28.5 1.15 1.35
VIAB 171013P00029000 P 10/13/17 29.0 1.50 1.70
VIAB 171013P00029500 P 10/13/17 29.5 1.90 2.10
VIAB 171013P00030000 P 10/13/17 30.0 2.30 2.60
VIAB 171013P00030500 P 10/13/17 30.5 2.75 3.20
VIAB 171013P00031000 P 10/13/17 31.0 3.20 3.50
VIAB 171013P00031500 P 10/13/17 31.5 3.70 5.20
VIAB 171013P00032000 P 10/13/17 32.0 4.20 6.30
VIAB 171013P00032500 P 10/13/17 32.5 4.70 6.80
VIAB 171013P00033000 P 10/13/17 33.0 5.10 7.50
VIAB 171013P00033500 P 10/13/17 33.5 4.40 7.00
VIAB 171013P00034000 P 10/13/17 34.0 5.70 8.00
VIAB 171013P00034500 P 10/13/17 34.5 6.00 9.20
VIAB 171013P00035000 P 10/13/17 35.0 6.90 9.40
VIAB 171013P00035500 P 10/13/17 35.5 6.00 10.10
VIAB 171013P00036000 P 10/13/17 36.0 7.90 10.30
VIAB 171020C00014000 C 10/20/17 14.0 13.40 14.10
VIAB 171020C00015000 C 10/20/17 15.0 10.90 15.10
VIAB 171020C00017500 C 10/20/17 17.5 8.50 12.40
VIAB 171020C00020000 C 10/20/17 20.0 6.50 10.10
VIAB 171020C00021500 C 10/20/17 21.5 6.10 6.40
VIAB 171020C00022000 C 10/20/17 22.0 5.60 5.90
VIAB 171020C00022500 C 10/20/17 22.5 5.10 5.50
VIAB 171020C00023000 C 10/20/17 23.0 4.60 5.00
VIAB 171020C00023500 C 10/20/17 23.5 4.10 4.50
VIAB 171020C00024000 C 10/20/17 24.0 3.70 4.00
VIAB 171020C00025000 C 10/20/17 25.0 2.80 3.10
VIAB 171020C00026000 C 10/20/17 26.0 2.00 2.20
VIAB 171020C00027000 C 10/20/17 27.0 1.30 1.45
VIAB 171020C00027500 C 10/20/17 27.5 1.00 1.10
VIAB 171020C00028000 C 10/20/17 28.0 0.75 0.90
VIAB 171020C00028500 C 10/20/17 28.5 0.55 0.70
VIAB 171020C00029000 C 10/20/17 29.0 0.40 0.45
VIAB 171020C00029500 C 10/20/17 29.5 0.25 0.40
VIAB 171020C00030000 C 10/20/17 30.0 0.20 0.25
VIAB 171020C00030500 C 10/20/17 30.5 0.10 0.25
VIAB 171020C00031000 C 10/20/17 31.0 0.05 0.15
VIAB 171020C00031500 C 10/20/17 31.5 0.00 0.15
VIAB 171020C00032000 C 10/20/17 32.0 0.00 0.10
VIAB 171020C00032500 C 10/20/17 32.5 0.00 0.10
VIAB 171020C00033000 C 10/20/17 33.0 0.00 0.10
VIAB 171020C00033500 C 10/20/17 33.5 0.00 0.05
VIAB 171020C00034000 C 10/20/17 34.0 0.00 0.05
VIAB 171020C00034500 C 10/20/17 34.5 0.00 0.05
VIAB 171020C00035000 C 10/20/17 35.0 0.00 0.05
VIAB 171020C00035500 C 10/20/17 35.5 0.00 0.05
VIAB 171020C00036000 C 10/20/17 36.0 0.00 0.05
VIAB 171020C00036500 C 10/20/17 36.5 0.00 0.05
VIAB 171020C00037000 C 10/20/17 37.0 0.00 0.05
VIAB 171020C00037500 C 10/20/17 37.5 0.00 0.05
VIAB 171020C00038000 C 10/20/17 38.0 0.00 0.05
VIAB 171020C00039000 C 10/20/17 39.0 0.00 0.05
VIAB 171020C00040000 C 10/20/17 40.0 0.00 0.05
VIAB 171020C00041000 C 10/20/17 41.0 0.00 0.05
VIAB 171020C00042500 C 10/20/17 42.5 0.00 0.05
VIAB 171020P00014000 P 10/20/17 14.0 0.00 0.05
VIAB 171020P00015000 P 10/20/17 15.0 0.00 0.05
VIAB 171020P00017500 P 10/20/17 17.5 0.00 0.05
VIAB 171020P00020000 P 10/20/17 20.0 0.00 0.05
VIAB 171020P00021500 P 10/20/17 21.5 0.00 0.05
VIAB 171020P00022000 P 10/20/17 22.0 0.00 0.05
VIAB 171020P00022500 P 10/20/17 22.5 0.00 0.10
VIAB 171020P00023000 P 10/20/17 23.0 0.00 0.10
VIAB 171020P00023500 P 10/20/17 23.5 0.00 0.10
VIAB 171020P00024000 P 10/20/17 24.0 0.00 0.15
VIAB 171020P00025000 P 10/20/17 25.0 0.10 0.20
VIAB 171020P00026000 P 10/20/17 26.0 0.25 0.40
VIAB 171020P00027000 P 10/20/17 27.0 0.55 0.70
VIAB 171020P00027500 P 10/20/17 27.5 0.75 0.90
VIAB 171020P00028000 P 10/20/17 28.0 1.00 1.15
VIAB 171020P00028500 P 10/20/17 28.5 1.25 1.45
VIAB 171020P00029000 P 10/20/17 29.0 1.60 1.80
VIAB 171020P00029500 P 10/20/17 29.5 2.00 2.20
VIAB 171020P00030000 P 10/20/17 30.0 2.40 2.60
VIAB 171020P00030500 P 10/20/17 30.5 2.85 3.10
VIAB 171020P00031000 P 10/20/17 31.0 3.20 3.50
VIAB 171020P00031500 P 10/20/17 31.5 3.70 4.00
VIAB 171020P00032000 P 10/20/17 32.0 4.20 4.50
VIAB 171020P00032500 P 10/20/17 32.5 4.70 5.00
VIAB 171020P00033000 P 10/20/17 33.0 4.80 5.80
VIAB 171020P00033500 P 10/20/17 33.5 5.30 6.30
VIAB 171020P00034000 P 10/20/17 34.0 5.80 6.80
VIAB 171020P00034500 P 10/20/17 34.5 6.70 7.20
VIAB 171020P00035000 P 10/20/17 35.0 7.20 7.60
VIAB 171020P00035500 P 10/20/17 35.5 5.60 9.60
VIAB 171020P00036000 P 10/20/17 36.0 6.50 10.50
VIAB 171020P00036500 P 10/20/17 36.5 7.20 11.10
VIAB 171020P00037000 P 10/20/17 37.0 7.50 11.50
VIAB 171020P00037500 P 10/20/17 37.5 9.30 11.80
VIAB 171020P00038000 P 10/20/17 38.0 8.40 12.50
VIAB 171020P00039000 P 10/20/17 39.0 9.40 13.50
VIAB 171020P00040000 P 10/20/17 40.0 12.20 12.50
VIAB 171020P00041000 P 10/20/17 41.0 11.50 15.50
VIAB 171020P00042500 P 10/20/17 42.5 14.50 15.10
VIAB 171027C00021000 C 10/27/17 21.0 6.70 6.90
VIAB 171027C00021500 C 10/27/17 21.5 6.20 6.50
VIAB 171027C00022000 C 10/27/17 22.0 5.70 6.00
VIAB 171027C00022500 C 10/27/17 22.5 4.90 5.50
VIAB 171027C00023000 C 10/27/17 23.0 4.70 5.20
VIAB 171027C00023500 C 10/27/17 23.5 4.20 4.90
VIAB 171027C00024000 C 10/27/17 24.0 3.70 4.40
VIAB 171027C00024500 C 10/27/17 24.5 3.30 3.60
VIAB 171027C00025000 C 10/27/17 25.0 2.90 3.10
VIAB 171027C00025500 C 10/27/17 25.5 2.45 2.70
VIAB 171027C00026000 C 10/27/17 26.0 2.05 2.30
VIAB 171027C00026500 C 10/27/17 26.5 1.70 1.90
VIAB 171027C00027000 C 10/27/17 27.0 1.35 1.55
VIAB 171027C00027500 C 10/27/17 27.5 1.10 1.25
VIAB 171027C00028000 C 10/27/17 28.0 0.85 1.00
VIAB 171027C00028500 C 10/27/17 28.5 0.65 0.80
VIAB 171027C00029000 C 10/27/17 29.0 0.45 0.60
VIAB 171027C00029500 C 10/27/17 29.5 0.35 0.50
VIAB 171027C00030000 C 10/27/17 30.0 0.25 0.35
VIAB 171027C00030500 C 10/27/17 30.5 0.15 0.30
VIAB 171027C00031000 C 10/27/17 31.0 0.10 0.20
VIAB 171027C00031500 C 10/27/17 31.5 0.05 0.15
VIAB 171027C00032000 C 10/27/17 32.0 0.05 0.15
VIAB 171027C00032500 C 10/27/17 32.5 0.00 0.10
VIAB 171027C00033000 C 10/27/17 33.0 0.00 0.10
VIAB 171027C00033500 C 10/27/17 33.5 0.00 0.10
VIAB 171027C00034000 C 10/27/17 34.0 0.00 0.10
VIAB 171027C00034500 C 10/27/17 34.5 0.00 0.10
VIAB 171027C00035000 C 10/27/17 35.0 0.00 0.10
VIAB 171027P00021000 P 10/27/17 21.0 0.00 0.10
VIAB 171027P00021500 P 10/27/17 21.5 0.00 0.10
VIAB 171027P00022000 P 10/27/17 22.0 0.00 0.10
VIAB 171027P00022500 P 10/27/17 22.5 0.00 0.10
VIAB 171027P00023000 P 10/27/17 23.0 0.00 0.15
VIAB 171027P00023500 P 10/27/17 23.5 0.05 0.15
VIAB 171027P00024000 P 10/27/17 24.0 0.10 0.20
VIAB 171027P00024500 P 10/27/17 24.5 0.10 0.25
VIAB 171027P00025000 P 10/27/17 25.0 0.15 0.30
VIAB 171027P00025500 P 10/27/17 25.5 0.25 0.40
VIAB 171027P00026000 P 10/27/17 26.0 0.35 0.50
VIAB 171027P00026500 P 10/27/17 26.5 0.50 0.65
VIAB 171027P00027000 P 10/27/17 27.0 0.65 0.80
VIAB 171027P00027500 P 10/27/17 27.5 0.80 1.05
VIAB 171027P00028000 P 10/27/17 28.0 1.05 1.30
VIAB 171027P00028500 P 10/27/17 28.5 1.40 1.55
VIAB 171027P00029000 P 10/27/17 29.0 1.70 1.90
VIAB 171027P00029500 P 10/27/17 29.5 2.05 2.25
VIAB 171027P00030000 P 10/27/17 30.0 2.45 2.65
VIAB 171027P00030500 P 10/27/17 30.5 2.90 3.10
VIAB 171027P00031000 P 10/27/17 31.0 3.30 3.60
VIAB 171027P00031500 P 10/27/17 31.5 3.60 4.30
VIAB 171027P00032000 P 10/27/17 32.0 4.20 4.80
VIAB 171027P00032500 P 10/27/17 32.5 4.70 5.00
VIAB 171027P00033000 P 10/27/17 33.0 5.20 5.50
VIAB 171027P00033500 P 10/27/17 33.5 5.70 6.00
VIAB 171027P00034000 P 10/27/17 34.0 6.20 6.50
VIAB 171027P00034500 P 10/27/17 34.5 6.30 7.70
VIAB 171027P00035000 P 10/27/17 35.0 7.10 7.40
VIAB 171117C00015000 C 11/17/17 15.0 12.50 13.00
VIAB 171117C00017500 C 11/17/17 17.5 10.10 10.50
VIAB 171117C00020000 C 11/17/17 20.0 7.70 8.00
VIAB 171117C00022500 C 11/17/17 22.5 5.30 5.70
VIAB 171117C00025000 C 11/17/17 25.0 3.20 3.50
VIAB 171117C00027500 C 11/17/17 27.5 1.60 1.75
VIAB 171117C00030000 C 11/17/17 30.0 0.60 0.75
VIAB 171117C00032500 C 11/17/17 32.5 0.20 0.30
VIAB 171117C00035000 C 11/17/17 35.0 0.00 0.15
VIAB 171117C00037500 C 11/17/17 37.5 0.00 0.10
VIAB 171117C00040000 C 11/17/17 40.0 0.00 0.05
VIAB 171117P00015000 P 11/17/17 15.0 0.00 0.05
VIAB 171117P00017500 P 11/17/17 17.5 0.00 0.05
VIAB 171117P00020000 P 11/17/17 20.0 0.00 0.10
VIAB 171117P00022500 P 11/17/17 22.5 0.10 0.25
VIAB 171117P00025000 P 11/17/17 25.0 0.50 0.60
VIAB 171117P00027500 P 11/17/17 27.5 1.30 1.45
VIAB 171117P00030000 P 11/17/17 30.0 2.80 3.10
VIAB 171117P00032500 P 11/17/17 32.5 4.80 5.10
VIAB 171117P00035000 P 11/17/17 35.0 7.00 8.30
VIAB 171117P00037500 P 11/17/17 37.5 8.30 12.10
VIAB 171117P00040000 P 11/17/17 40.0 12.20 12.70
VIAB 171215C00020000 C 12/15/17 20.0 7.70 8.20
VIAB 171215C00022500 C 12/15/17 22.5 5.50 5.80
VIAB 171215C00025000 C 12/15/17 25.0 3.40 3.70
VIAB 171215C00027500 C 12/15/17 27.5 1.85 2.05
VIAB 171215C00030000 C 12/15/17 30.0 0.85 1.00
VIAB 171215C00032500 C 12/15/17 32.5 0.35 0.50
VIAB 171215C00035000 C 12/15/17 35.0 0.10 0.20
VIAB 171215C00037500 C 12/15/17 37.5 0.00 0.10
VIAB 171215C00040000 C 12/15/17 40.0 0.00 0.10
VIAB 171215C00042500 C 12/15/17 42.5 0.00 0.05
VIAB 171215C00045000 C 12/15/17 45.0 0.00 0.05
VIAB 171215C00047500 C 12/15/17 47.5 0.00 0.05
VIAB 171215C00050000 C 12/15/17 50.0 0.00 0.05
VIAB 171215C00052500 C 12/15/17 52.5 0.00 0.05
VIAB 171215C00055000 C 12/15/17 55.0 0.00 0.05
VIAB 171215C00060000 C 12/15/17 60.0 0.00 0.05
VIAB 171215P00020000 P 12/15/17 20.0 0.10 0.20
VIAB 171215P00022500 P 12/15/17 22.5 0.25 0.40
VIAB 171215P00025000 P 12/15/17 25.0 0.75 0.90
VIAB 171215P00027500 P 12/15/17 27.5 1.65 1.85
VIAB 171215P00030000 P 12/15/17 30.0 3.10 3.40
VIAB 171215P00032500 P 12/15/17 32.5 5.00 5.40
VIAB 171215P00035000 P 12/15/17 35.0 7.40 7.60
VIAB 171215P00037500 P 12/15/17 37.5 9.70 10.10
VIAB 171215P00040000 P 12/15/17 40.0 12.10 12.50
VIAB 171215P00042500 P 12/15/17 42.5 14.60 15.00
VIAB 171215P00045000 P 12/15/17 45.0 16.90 17.70
VIAB 171215P00047500 P 12/15/17 47.5 19.00 21.00
VIAB 171215P00050000 P 12/15/17 50.0 21.60 22.90
VIAB 171215P00052500 P 12/15/17 52.5 22.60 26.70
VIAB 171215P00055000 P 12/15/17 55.0 25.10 29.50
VIAB 171215P00060000 P 12/15/17 60.0 31.50 33.60
VIAB 180119C00017500 C 01/19/18 17.5 10.20 10.50
VIAB 180119C00020000 C 01/19/18 20.0 7.80 8.10
VIAB 180119C00022500 C 01/19/18 22.5 5.60 5.80
VIAB 180119C00025000 C 01/19/18 25.0 3.60 3.90
VIAB 180119C00027500 C 01/19/18 27.5 2.10 2.30
VIAB 180119C00030000 C 01/19/18 30.0 1.10 1.20
VIAB 180119C00032500 C 01/19/18 32.5 0.50 0.65
VIAB 180119C00035000 C 01/19/18 35.0 0.25 0.30
VIAB 180119C00037500 C 01/19/18 37.5 0.10 0.20
VIAB 180119C00040000 C 01/19/18 40.0 0.05 0.15
VIAB 180119C00042500 C 01/19/18 42.5 0.00 0.10
VIAB 180119C00045000 C 01/19/18 45.0 0.00 0.10
VIAB 180119C00047500 C 01/19/18 47.5 0.00 0.05
VIAB 180119C00050000 C 01/19/18 50.0 0.00 0.05
VIAB 180119C00052500 C 01/19/18 52.5 0.00 0.10
VIAB 180119C00055000 C 01/19/18 55.0 0.00 0.05
VIAB 180119C00057500 C 01/19/18 57.5 0.00 0.05
VIAB 180119C00060000 C 01/19/18 60.0 0.00 0.05
VIAB 180119C00065000 C 01/19/18 65.0 0.00 0.05
VIAB 180119C00070000 C 01/19/18 70.0 0.00 0.05
VIAB 180119C00075000 C 01/19/18 75.0 0.00 0.05
VIAB 180119P00017500 P 01/19/18 17.5 0.05 0.15
VIAB 180119P00020000 P 01/19/18 20.0 0.15 0.30
VIAB 180119P00022500 P 01/19/18 22.5 0.40 0.55
VIAB 180119P00025000 P 01/19/18 25.0 0.95 1.10
VIAB 180119P00027500 P 01/19/18 27.5 1.90 2.10
VIAB 180119P00030000 P 01/19/18 30.0 3.40 3.60
VIAB 180119P00032500 P 01/19/18 32.5 5.30 5.50
VIAB 180119P00035000 P 01/19/18 35.0 7.50 7.80
VIAB 180119P00037500 P 01/19/18 37.5 9.80 10.10
VIAB 180119P00040000 P 01/19/18 40.0 12.20 12.60
VIAB 180119P00042500 P 01/19/18 42.5 14.70 15.00
VIAB 180119P00045000 P 01/19/18 45.0 17.20 17.50
VIAB 180119P00047500 P 01/19/18 47.5 19.30 20.10
VIAB 180119P00050000 P 01/19/18 50.0 21.80 22.90
VIAB 180119P00052500 P 01/19/18 52.5 24.20 25.40
VIAB 180119P00055000 P 01/19/18 55.0 26.90 27.70
VIAB 180119P00057500 P 01/19/18 57.5 27.60 31.90
VIAB 180119P00060000 P 01/19/18 60.0 30.10 34.50
VIAB 180119P00065000 P 01/19/18 65.0 35.10 39.50
VIAB 180119P00070000 P 01/19/18 70.0 42.00 42.70
VIAB 180119P00075000 P 01/19/18 75.0 47.00 47.60
VIAB 180316C00017500 C 03/16/18 17.5 10.00 10.90
VIAB 180316C00020000 C 03/16/18 20.0 7.60 10.00
VIAB 180316C00022500 C 03/16/18 22.5 5.90 6.20
VIAB 180316C00025000 C 03/16/18 25.0 4.00 4.40
VIAB 180316C00027500 C 03/16/18 27.5 2.60 2.85
VIAB 180316C00030000 C 03/16/18 30.0 1.55 1.70
VIAB 180316C00032500 C 03/16/18 32.5 0.85 1.05
VIAB 180316C00035000 C 03/16/18 35.0 0.45 0.60
VIAB 180316C00037500 C 03/16/18 37.5 0.20 0.35
VIAB 180316C00040000 C 03/16/18 40.0 0.10 0.25
VIAB 180316C00042500 C 03/16/18 42.5 0.00 0.15
VIAB 180316C00045000 C 03/16/18 45.0 0.00 0.10
VIAB 180316C00047500 C 03/16/18 47.5 0.00 0.10
VIAB 180316C00050000 C 03/16/18 50.0 0.00 0.10
VIAB 180316P00017500 P 03/16/18 17.5 0.15 0.30
VIAB 180316P00020000 P 03/16/18 20.0 0.35 0.50
VIAB 180316P00022500 P 03/16/18 22.5 0.75 0.90
VIAB 180316P00025000 P 03/16/18 25.0 1.45 1.60
VIAB 180316P00027500 P 03/16/18 27.5 2.45 2.65
VIAB 180316P00030000 P 03/16/18 30.0 3.80 4.10
VIAB 180316P00032500 P 03/16/18 32.5 5.60 6.00
VIAB 180316P00035000 P 03/16/18 35.0 7.70 8.10
VIAB 180316P00037500 P 03/16/18 37.5 9.70 10.40
VIAB 180316P00040000 P 03/16/18 40.0 11.90 12.80
VIAB 180316P00042500 P 03/16/18 42.5 13.90 16.00
VIAB 180316P00045000 P 03/16/18 45.0 16.20 18.80
VIAB 180316P00047500 P 03/16/18 47.5 18.20 22.10
VIAB 180316P00050000 P 03/16/18 50.0 20.60 24.10
VIAB 190118C00015000 C 01/18/19 15.0 10.70 15.20
VIAB 190118C00017500 C 01/18/19 17.5 10.40 11.10
VIAB 190118C00020000 C 01/18/19 20.0 8.00 9.20
VIAB 190118C00022500 C 01/18/19 22.5 6.50 7.50
VIAB 190118C00025000 C 01/18/19 25.0 5.10 5.90
VIAB 190118C00027500 C 01/18/19 27.5 4.10 4.60
VIAB 190118C00030000 C 01/18/19 30.0 3.10 3.50
VIAB 190118C00032500 C 01/18/19 32.5 2.00 2.65
VIAB 190118C00035000 C 01/18/19 35.0 1.20 1.95
VIAB 190118C00037500 C 01/18/19 37.5 1.05 1.45
VIAB 190118C00040000 C 01/18/19 40.0 0.70 1.10
VIAB 190118C00042500 C 01/18/19 42.5 0.50 0.80
VIAB 190118C00045000 C 01/18/19 45.0 0.40 0.60
VIAB 190118C00047500 C 01/18/19 47.5 0.20 0.45
VIAB 190118C00050000 C 01/18/19 50.0 0.15 0.35
VIAB 190118C00052500 C 01/18/19 52.5 0.10 0.25
VIAB 190118C00055000 C 01/18/19 55.0 0.00 0.25
VIAB 190118C00060000 C 01/18/19 60.0 0.00 0.20
VIAB 190118C00065000 C 01/18/19 65.0 0.00 0.15
VIAB 190118P00015000 P 01/18/19 15.0 0.45 0.70
VIAB 190118P00017500 P 01/18/19 17.5 0.90 1.10
VIAB 190118P00020000 P 01/18/19 20.0 0.95 1.65
VIAB 190118P00022500 P 01/18/19 22.5 1.65 2.45
VIAB 190118P00025000 P 01/18/19 25.0 2.50 3.40
VIAB 190118P00027500 P 01/18/19 27.5 4.00 4.60
VIAB 190118P00030000 P 01/18/19 30.0 5.00 6.00
VIAB 190118P00032500 P 01/18/19 32.5 6.60 7.60
VIAB 190118P00035000 P 01/18/19 35.0 8.30 9.50
VIAB 190118P00037500 P 01/18/19 37.5 10.30 11.40
VIAB 190118P00040000 P 01/18/19 40.0 11.50 13.50
VIAB 190118P00042500 P 01/18/19 42.5 13.30 15.70
VIAB 190118P00045000 P 01/18/19 45.0 15.60 18.50
VIAB 190118P00047500 P 01/18/19 47.5 17.70 22.20
VIAB 190118P00050000 P 01/18/19 50.0 20.10 24.70
VIAB 190118P00052500 P 01/18/19 52.5 22.50 27.10
VIAB 190118P00055000 P 01/18/19 55.0 25.00 29.60
VIAB 190118P00060000 P 01/18/19 60.0 30.00 34.60
VIAB 190118P00065000 P 01/18/19 65.0 35.10 39.70

OPRA data is delayed 15 minutes.