Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Viacom Inc (VIAB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 140419C00070000 C 04/19/14 70.0 11.90 14.60
VIAB 140419C00075000 C 04/19/14 75.0 7.00 9.50
VIAB 140419C00077500 C 04/19/14 77.5 4.60 7.00
VIAB 140419C00080000 C 04/19/14 80.0 3.10 4.50
VIAB 140419C00082500 C 04/19/14 82.5 0.40 2.00
VIAB 140419C00085000 C 04/19/14 85.0 0.00 0.05
VIAB 140419C00087500 C 04/19/14 87.5 0.00 0.05
VIAB 140419C00090000 C 04/19/14 90.0 0.00 0.05
VIAB 140419C00092500 C 04/19/14 92.5 0.00 0.05
VIAB 140419C00095000 C 04/19/14 95.0 0.00 0.15
VIAB 140419C00097500 C 04/19/14 97.5 0.00 0.15
VIAB 140419C00100000 C 04/19/14 100.0 0.00 0.25
VIAB 140419C00105000 C 04/19/14 105.0 0.00 0.25
VIAB 140419C00110000 C 04/19/14 110.0 0.00 0.25
VIAB 140419P00070000 P 04/19/14 70.0 0.00 0.25
VIAB 140419P00075000 P 04/19/14 75.0 0.00 0.25
VIAB 140419P00077500 P 04/19/14 77.5 0.00 0.15
VIAB 140419P00080000 P 04/19/14 80.0 0.00 0.15
VIAB 140419P00082500 P 04/19/14 82.5 0.00 0.05
VIAB 140419P00085000 P 04/19/14 85.0 0.90 1.05
VIAB 140419P00087500 P 04/19/14 87.5 3.00 5.10
VIAB 140419P00090000 P 04/19/14 90.0 5.50 6.90
VIAB 140419P00092500 P 04/19/14 92.5 8.00 10.60
VIAB 140419P00095000 P 04/19/14 95.0 10.20 13.10
VIAB 140419P00097500 P 04/19/14 97.5 12.70 15.60
VIAB 140419P00100000 P 04/19/14 100.0 15.20 18.10
VIAB 140419P00105000 P 04/19/14 105.0 20.40 23.00
VIAB 140419P00110000 P 04/19/14 110.0 25.20 28.10
VIAB 140517C00070000 C 05/17/14 70.0 12.10 14.60
VIAB 140517C00072500 C 05/17/14 72.5 10.10 12.10
VIAB 140517C00075000 C 05/17/14 75.0 7.90 9.70
VIAB 140517C00077500 C 05/17/14 77.5 6.90 7.40
VIAB 140517C00080000 C 05/17/14 80.0 4.80 5.20
VIAB 140517C00082500 C 05/17/14 82.5 2.95 3.20
VIAB 140517C00085000 C 05/17/14 85.0 1.60 1.80
VIAB 140517C00087500 C 05/17/14 87.5 0.80 0.95
VIAB 140517C00090000 C 05/17/14 90.0 0.30 0.45
VIAB 140517C00092500 C 05/17/14 92.5 0.05 0.25
VIAB 140517C00095000 C 05/17/14 95.0 0.00 0.15
VIAB 140517C00100000 C 05/17/14 100.0 0.00 0.10
VIAB 140517C00105000 C 05/17/14 105.0 0.00 0.05
VIAB 140517C00110000 C 05/17/14 110.0 0.00 0.05
VIAB 140517P00070000 P 05/17/14 70.0 0.00 0.20
VIAB 140517P00072500 P 05/17/14 72.5 0.05 0.25
VIAB 140517P00075000 P 05/17/14 75.0 0.15 0.35
VIAB 140517P00077500 P 05/17/14 77.5 0.35 0.50
VIAB 140517P00080000 P 05/17/14 80.0 0.70 0.85
VIAB 140517P00082500 P 05/17/14 82.5 1.40 1.55
VIAB 140517P00085000 P 05/17/14 85.0 2.45 2.70
VIAB 140517P00087500 P 05/17/14 87.5 4.00 4.40
VIAB 140517P00090000 P 05/17/14 90.0 5.90 6.40
VIAB 140517P00092500 P 05/17/14 92.5 8.10 9.90
VIAB 140517P00095000 P 05/17/14 95.0 10.50 12.40
VIAB 140517P00100000 P 05/17/14 100.0 15.50 17.40
VIAB 140517P00105000 P 05/17/14 105.0 20.30 23.10
VIAB 140517P00110000 P 05/17/14 110.0 25.10 28.10
VIAB 140621C00045000 C 06/21/14 45.0 37.10 40.70
VIAB 140621C00050000 C 06/21/14 50.0 32.00 35.20
VIAB 140621C00055000 C 06/21/14 55.0 26.90 29.70
VIAB 140621C00060000 C 06/21/14 60.0 22.60 24.70
VIAB 140621C00065000 C 06/21/14 65.0 17.10 19.80
VIAB 140621C00070000 C 06/21/14 70.0 12.50 14.80
VIAB 140621C00072500 C 06/21/14 72.5 11.00 12.40
VIAB 140621C00075000 C 06/21/14 75.0 9.50 10.10
VIAB 140621C00077500 C 06/21/14 77.5 7.30 7.90
VIAB 140621C00080000 C 06/21/14 80.0 5.30 5.70
VIAB 140621C00082500 C 06/21/14 82.5 3.70 4.00
VIAB 140621C00085000 C 06/21/14 85.0 2.35 2.55
VIAB 140621C00087500 C 06/21/14 87.5 1.40 1.60
VIAB 140621C00090000 C 06/21/14 90.0 0.75 0.90
VIAB 140621C00092500 C 06/21/14 92.5 0.35 0.55
VIAB 140621C00095000 C 06/21/14 95.0 0.10 0.30
VIAB 140621C00097500 C 06/21/14 97.5 0.05 0.25
VIAB 140621C00100000 C 06/21/14 100.0 0.00 0.15
VIAB 140621C00105000 C 06/21/14 105.0 0.00 0.10
VIAB 140621P00045000 P 06/21/14 45.0 0.00 0.05
VIAB 140621P00050000 P 06/21/14 50.0 0.00 0.10
VIAB 140621P00055000 P 06/21/14 55.0 0.00 0.10
VIAB 140621P00060000 P 06/21/14 60.0 0.00 0.05
VIAB 140621P00065000 P 06/21/14 65.0 0.05 0.20
VIAB 140621P00070000 P 06/21/14 70.0 0.20 0.40
VIAB 140621P00072500 P 06/21/14 72.5 0.30 0.45
VIAB 140621P00075000 P 06/21/14 75.0 0.55 0.70
VIAB 140621P00077500 P 06/21/14 77.5 0.95 1.05
VIAB 140621P00080000 P 06/21/14 80.0 1.50 1.60
VIAB 140621P00082500 P 06/21/14 82.5 2.30 2.45
VIAB 140621P00085000 P 06/21/14 85.0 3.40 3.70
VIAB 140621P00087500 P 06/21/14 87.5 5.00 5.30
VIAB 140621P00090000 P 06/21/14 90.0 6.60 7.10
VIAB 140621P00092500 P 06/21/14 92.5 8.70 9.30
VIAB 140621P00095000 P 06/21/14 95.0 10.90 12.40
VIAB 140621P00097500 P 06/21/14 97.5 13.10 15.90
VIAB 140621P00100000 P 06/21/14 100.0 15.60 18.30
VIAB 140621P00105000 P 06/21/14 105.0 20.40 23.30
VIAB 140920C00055000 C 09/20/14 55.0 27.10 29.90
VIAB 140920C00060000 C 09/20/14 60.0 22.20 24.90
VIAB 140920C00065000 C 09/20/14 65.0 17.40 20.10
VIAB 140920C00070000 C 09/20/14 70.0 14.60 15.30
VIAB 140920C00072500 C 09/20/14 72.5 12.50 13.10
VIAB 140920C00075000 C 09/20/14 75.0 10.20 11.10
VIAB 140920C00077500 C 09/20/14 77.5 8.60 9.10
VIAB 140920C00080000 C 09/20/14 80.0 6.80 7.30
VIAB 140920C00082500 C 09/20/14 82.5 5.40 5.70
VIAB 140920C00085000 C 09/20/14 85.0 4.00 4.40
VIAB 140920C00087500 C 09/20/14 87.5 3.00 3.30
VIAB 140920C00090000 C 09/20/14 90.0 2.10 2.40
VIAB 140920C00092500 C 09/20/14 92.5 1.50 1.70
VIAB 140920C00095000 C 09/20/14 95.0 0.95 1.20
VIAB 140920C00097500 C 09/20/14 97.5 0.60 0.90
VIAB 140920C00100000 C 09/20/14 100.0 0.40 0.60
VIAB 140920C00105000 C 09/20/14 105.0 0.10 0.35
VIAB 140920C00110000 C 09/20/14 110.0 0.05 0.20
VIAB 140920P00055000 P 09/20/14 55.0 0.05 0.25
VIAB 140920P00060000 P 09/20/14 60.0 0.20 0.45
VIAB 140920P00065000 P 09/20/14 65.0 0.50 0.70
VIAB 140920P00070000 P 09/20/14 70.0 0.95 1.10
VIAB 140920P00072500 P 09/20/14 72.5 1.30 1.55
VIAB 140920P00075000 P 09/20/14 75.0 1.75 2.00
VIAB 140920P00077500 P 09/20/14 77.5 2.35 2.60
VIAB 140920P00080000 P 09/20/14 80.0 3.10 3.40
VIAB 140920P00082500 P 09/20/14 82.5 4.00 4.40
VIAB 140920P00085000 P 09/20/14 85.0 5.20 5.60
VIAB 140920P00087500 P 09/20/14 87.5 6.60 7.10
VIAB 140920P00090000 P 09/20/14 90.0 8.30 8.80
VIAB 140920P00092500 P 09/20/14 92.5 10.00 10.70
VIAB 140920P00095000 P 09/20/14 95.0 12.00 12.80
VIAB 140920P00097500 P 09/20/14 97.5 14.20 14.90
VIAB 140920P00100000 P 09/20/14 100.0 16.30 18.30
VIAB 140920P00105000 P 09/20/14 105.0 20.60 23.10
VIAB 140920P00110000 P 09/20/14 110.0 25.40 28.60
VIAB 150117C00025000 C 01/17/15 25.0 57.10 60.80
VIAB 150117C00030000 C 01/17/15 30.0 52.10 55.90
VIAB 150117C00035000 C 01/17/15 35.0 47.00 51.20
VIAB 150117C00038000 C 01/17/15 38.0 43.90 47.90
VIAB 150117C00040000 C 01/17/15 40.0 42.00 45.90
VIAB 150117C00043000 C 01/17/15 43.0 39.00 42.90
VIAB 150117C00045000 C 01/17/15 45.0 38.40 39.80
VIAB 150117C00047000 C 01/17/15 47.0 36.30 38.00
VIAB 150117C00050000 C 01/17/15 50.0 33.10 34.60
VIAB 150117C00052500 C 01/17/15 52.5 29.60 32.60
VIAB 150117C00055000 C 01/17/15 55.0 28.10 29.90
VIAB 150117C00057500 C 01/17/15 57.5 25.70 27.60
VIAB 150117C00060000 C 01/17/15 60.0 22.90 25.20
VIAB 150117C00062500 C 01/17/15 62.5 20.50 23.10
VIAB 150117C00065000 C 01/17/15 65.0 19.70 20.40
VIAB 150117C00067500 C 01/17/15 67.5 17.70 18.30
VIAB 150117C00070000 C 01/17/15 70.0 15.20 16.20
VIAB 150117C00072500 C 01/17/15 72.5 13.60 14.20
VIAB 150117C00075000 C 01/17/15 75.0 11.70 12.30
VIAB 150117C00077500 C 01/17/15 77.5 10.00 10.60
VIAB 150117C00080000 C 01/17/15 80.0 8.50 8.90
VIAB 150117C00082500 C 01/17/15 82.5 7.10 7.50
VIAB 150117C00085000 C 01/17/15 85.0 5.80 6.20
VIAB 150117C00087500 C 01/17/15 87.5 4.70 5.10
VIAB 150117C00090000 C 01/17/15 90.0 3.80 4.10
VIAB 150117C00092500 C 01/17/15 92.5 2.95 3.30
VIAB 150117C00095000 C 01/17/15 95.0 2.35 2.60
VIAB 150117C00097500 C 01/17/15 97.5 1.80 2.00
VIAB 150117C00100000 C 01/17/15 100.0 1.35 1.60
VIAB 150117C00105000 C 01/17/15 105.0 0.75 1.05
VIAB 150117C00110000 C 01/17/15 110.0 0.35 0.70
VIAB 150117C00115000 C 01/17/15 115.0 0.15 0.45
VIAB 150117C00120000 C 01/17/15 120.0 0.05 0.30
VIAB 150117C00125000 C 01/17/15 125.0 0.00 0.20
VIAB 150117P00025000 P 01/17/15 25.0 0.00 0.10
VIAB 150117P00030000 P 01/17/15 30.0 0.00 0.15
VIAB 150117P00035000 P 01/17/15 35.0 0.05 0.15
VIAB 150117P00038000 P 01/17/15 38.0 0.00 0.15
VIAB 150117P00040000 P 01/17/15 40.0 0.00 0.20
VIAB 150117P00043000 P 01/17/15 43.0 0.05 0.20
VIAB 150117P00045000 P 01/17/15 45.0 0.05 0.25
VIAB 150117P00047000 P 01/17/15 47.0 0.10 0.30
VIAB 150117P00050000 P 01/17/15 50.0 0.15 0.40
VIAB 150117P00052500 P 01/17/15 52.5 0.25 0.55
VIAB 150117P00055000 P 01/17/15 55.0 0.35 0.65
VIAB 150117P00057500 P 01/17/15 57.5 0.55 0.80
VIAB 150117P00060000 P 01/17/15 60.0 0.70 1.00
VIAB 150117P00062500 P 01/17/15 62.5 0.90 1.25
VIAB 150117P00065000 P 01/17/15 65.0 1.20 1.55
VIAB 150117P00067500 P 01/17/15 67.5 1.65 1.85
VIAB 150117P00070000 P 01/17/15 70.0 2.05 2.30
VIAB 150117P00072500 P 01/17/15 72.5 2.60 2.85
VIAB 150117P00075000 P 01/17/15 75.0 3.20 3.50
VIAB 150117P00077500 P 01/17/15 77.5 4.00 4.30
VIAB 150117P00080000 P 01/17/15 80.0 4.90 5.30
VIAB 150117P00082500 P 01/17/15 82.5 6.00 6.30
VIAB 150117P00085000 P 01/17/15 85.0 7.20 7.60
VIAB 150117P00087500 P 01/17/15 87.5 8.60 9.00
VIAB 150117P00090000 P 01/17/15 90.0 10.10 10.60
VIAB 150117P00092500 P 01/17/15 92.5 11.80 12.30
VIAB 150117P00095000 P 01/17/15 95.0 13.60 14.30
VIAB 150117P00097500 P 01/17/15 97.5 15.40 16.30
VIAB 150117P00100000 P 01/17/15 100.0 17.60 18.30
VIAB 150117P00105000 P 01/17/15 105.0 22.00 22.60
VIAB 150117P00110000 P 01/17/15 110.0 25.70 28.90
VIAB 150117P00115000 P 01/17/15 115.0 30.50 33.70
VIAB 150117P00120000 P 01/17/15 120.0 35.90 37.60
VIAB 150117P00125000 P 01/17/15 125.0 40.30 43.20
VIAB 160115C00045000 C 01/15/16 45.0 37.00 41.10
VIAB 160115C00050000 C 01/15/16 50.0 32.90 35.30
VIAB 160115C00055000 C 01/15/16 55.0 27.90 31.00
VIAB 160115C00060000 C 01/15/16 60.0 25.20 26.30
VIAB 160115C00065000 C 01/15/16 65.0 21.20 22.80
VIAB 160115C00070000 C 01/15/16 70.0 17.60 18.90
VIAB 160115C00072500 C 01/15/16 72.5 16.40 17.10
VIAB 160115C00075000 C 01/15/16 75.0 14.80 15.70
VIAB 160115C00077500 C 01/15/16 77.5 13.30 14.10
VIAB 160115C00080000 C 01/15/16 80.0 12.00 12.80
VIAB 160115C00082500 C 01/15/16 82.5 10.70 11.60
VIAB 160115C00085000 C 01/15/16 85.0 9.50 10.40
VIAB 160115C00087500 C 01/15/16 87.5 8.40 9.40
VIAB 160115C00090000 C 01/15/16 90.0 7.40 8.30
VIAB 160115C00092500 C 01/15/16 92.5 6.50 7.40
VIAB 160115C00095000 C 01/15/16 95.0 5.70 6.80
VIAB 160115C00097500 C 01/15/16 97.5 4.90 6.00
VIAB 160115C00100000 C 01/15/16 100.0 4.20 5.00
VIAB 160115C00105000 C 01/15/16 105.0 3.10 4.00
VIAB 160115C00110000 C 01/15/16 110.0 2.25 2.95
VIAB 160115C00115000 C 01/15/16 115.0 1.65 2.35
VIAB 160115C00120000 C 01/15/16 120.0 1.15 1.90
VIAB 160115C00125000 C 01/15/16 125.0 0.80 1.35
VIAB 160115C00130000 C 01/15/16 130.0 0.55 1.20
VIAB 160115P00045000 P 01/15/16 45.0 0.70 1.15
VIAB 160115P00050000 P 01/15/16 50.0 1.00 1.70
VIAB 160115P00055000 P 01/15/16 55.0 1.65 2.35
VIAB 160115P00060000 P 01/15/16 60.0 2.35 3.20
VIAB 160115P00065000 P 01/15/16 65.0 4.10 4.40
VIAB 160115P00070000 P 01/15/16 70.0 5.10 5.90
VIAB 160115P00072500 P 01/15/16 72.5 6.10 6.70
VIAB 160115P00075000 P 01/15/16 75.0 6.80 7.70
VIAB 160115P00077500 P 01/15/16 77.5 7.80 8.70
VIAB 160115P00080000 P 01/15/16 80.0 9.20 9.80
VIAB 160115P00082500 P 01/15/16 82.5 10.40 11.10
VIAB 160115P00085000 P 01/15/16 85.0 11.70 12.40
VIAB 160115P00087500 P 01/15/16 87.5 12.60 13.80
VIAB 160115P00090000 P 01/15/16 90.0 14.40 15.30
VIAB 160115P00092500 P 01/15/16 92.5 15.80 16.90
VIAB 160115P00095000 P 01/15/16 95.0 17.80 18.60
VIAB 160115P00097500 P 01/15/16 97.5 19.40 20.30
VIAB 160115P00100000 P 01/15/16 100.0 21.20 22.10
VIAB 160115P00105000 P 01/15/16 105.0 25.10 26.00
VIAB 160115P00110000 P 01/15/16 110.0 29.20 30.00
VIAB 160115P00115000 P 01/15/16 115.0 33.50 34.30
VIAB 160115P00120000 P 01/15/16 120.0 37.60 38.90
VIAB 160115P00125000 P 01/15/16 125.0 40.70 45.00
VIAB 160115P00130000 P 01/15/16 130.0 45.40 49.80

OPRA data is delayed 15 minutes.