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 (2014-11-07)Premium Content

Viacom Inc (VIAB)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150117C00025000 C 01/17/15 25.0 49.30 53.10
VIAB 150117C00030000 C 01/17/15 30.0 44.30 47.80
VIAB 150117C00035000 C 01/17/15 35.0 39.60 42.50
VIAB 150117C00038000 C 01/17/15 38.0 36.60 39.80
VIAB 150117C00040000 C 01/17/15 40.0 34.60 37.60
VIAB 150117C00043000 C 01/17/15 43.0 31.60 34.80
VIAB 150117C00045000 C 01/17/15 45.0 29.30 32.90
VIAB 150117C00047000 C 01/17/15 47.0 28.00 30.20
VIAB 150117C00050000 C 01/17/15 50.0 25.10 27.10
VIAB 150117C00052500 C 01/17/15 52.5 21.80 25.30
VIAB 150117C00055000 C 01/17/15 55.0 20.10 22.30
VIAB 150117C00057500 C 01/17/15 57.5 16.90 20.30
VIAB 150117C00060000 C 01/17/15 60.0 15.40 16.90
VIAB 150117C00062500 C 01/17/15 62.5 12.90 14.30
VIAB 150117C00065000 C 01/17/15 65.0 10.50 12.00
VIAB 150117C00067500 C 01/17/15 67.5 8.20 9.20
VIAB 150117C00070000 C 01/17/15 70.0 6.00 6.90
VIAB 150117C00072500 C 01/17/15 72.5 3.90 4.70
VIAB 150117C00075000 C 01/17/15 75.0 2.55 2.85
VIAB 150117C00077500 C 01/17/15 77.5 1.30 1.55
VIAB 150117C00080000 C 01/17/15 80.0 0.45 0.70
VIAB 150117C00082500 C 01/17/15 82.5 0.10 0.30
VIAB 150117C00085000 C 01/17/15 85.0 0.00 0.20
VIAB 150117C00087500 C 01/17/15 87.5 0.00 0.20
VIAB 150117C00090000 C 01/17/15 90.0 0.00 0.15
VIAB 150117C00092500 C 01/17/15 92.5 0.00 0.15
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 0.10
VIAB 150117C00110000 C 01/17/15 110.0 0.00 0.10
VIAB 150117C00115000 C 01/17/15 115.0 0.00 0.10
VIAB 150117C00120000 C 01/17/15 120.0 0.00 0.10
VIAB 150117C00125000 C 01/17/15 125.0 0.00 0.10
VIAB 150117P00025000 P 01/17/15 25.0 0.00 0.10
VIAB 150117P00030000 P 01/17/15 30.0 0.00 0.10
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 0.10
VIAB 150117P00050000 P 01/17/15 50.0 0.00 0.15
VIAB 150117P00052500 P 01/17/15 52.5 0.00 0.15
VIAB 150117P00055000 P 01/17/15 55.0 0.00 0.20
VIAB 150117P00057500 P 01/17/15 57.5 0.00 0.25
VIAB 150117P00060000 P 01/17/15 60.0 0.00 0.30
VIAB 150117P00062500 P 01/17/15 62.5 0.00 0.35
VIAB 150117P00065000 P 01/17/15 65.0 0.05 0.40
VIAB 150117P00067500 P 01/17/15 67.5 0.15 0.25
VIAB 150117P00070000 P 01/17/15 70.0 0.25 0.50
VIAB 150117P00072500 P 01/17/15 72.5 0.65 0.90
VIAB 150117P00075000 P 01/17/15 75.0 1.30 1.55
VIAB 150117P00077500 P 01/17/15 77.5 2.45 3.10
VIAB 150117P00080000 P 01/17/15 80.0 4.10 5.00
VIAB 150117P00082500 P 01/17/15 82.5 6.00 7.20
VIAB 150117P00085000 P 01/17/15 85.0 8.60 9.60
VIAB 150117P00087500 P 01/17/15 87.5 10.80 12.30
VIAB 150117P00090000 P 01/17/15 90.0 13.30 14.80
VIAB 150117P00092500 P 01/17/15 92.5 15.70 17.30
VIAB 150117P00095000 P 01/17/15 95.0 18.20 19.90
VIAB 150117P00097500 P 01/17/15 97.5 20.40 22.60
VIAB 150117P00100000 P 01/17/15 100.0 22.00 25.80
VIAB 150117P00105000 P 01/17/15 105.0 26.90 31.10
VIAB 150117P00110000 P 01/17/15 110.0 32.10 35.80
VIAB 150117P00115000 P 01/17/15 115.0 36.90 41.00
VIAB 150117P00120000 P 01/17/15 120.0 42.20 45.80
VIAB 150117P00125000 P 01/17/15 125.0 47.10 50.80
VIAB 150220C00060000 C 02/20/15 60.0 15.20 17.90
VIAB 150220C00065000 C 02/20/15 65.0 9.50 13.70
VIAB 150220C00067500 C 02/20/15 67.5 9.10 9.70
VIAB 150220C00070000 C 02/20/15 70.0 7.00 7.60
VIAB 150220C00072500 C 02/20/15 72.5 5.10 5.70
VIAB 150220C00075000 C 02/20/15 75.0 3.50 4.10
VIAB 150220C00077500 C 02/20/15 77.5 2.30 2.70
VIAB 150220C00080000 C 02/20/15 80.0 1.35 1.70
VIAB 150220C00082500 C 02/20/15 82.5 0.75 1.15
VIAB 150220C00085000 C 02/20/15 85.0 0.35 0.85
VIAB 150220C00090000 C 02/20/15 90.0 0.00 0.40
VIAB 150220P00060000 P 02/20/15 60.0 0.05 0.50
VIAB 150220P00065000 P 02/20/15 65.0 0.35 0.85
VIAB 150220P00067500 P 02/20/15 67.5 0.65 1.10
VIAB 150220P00070000 P 02/20/15 70.0 1.00 1.45
VIAB 150220P00072500 P 02/20/15 72.5 1.60 2.10
VIAB 150220P00075000 P 02/20/15 75.0 2.45 2.95
VIAB 150220P00077500 P 02/20/15 77.5 3.60 4.20
VIAB 150220P00080000 P 02/20/15 80.0 5.10 5.80
VIAB 150220P00082500 P 02/20/15 82.5 6.90 7.70
VIAB 150220P00085000 P 02/20/15 85.0 8.80 10.00
VIAB 150220P00090000 P 02/20/15 90.0 13.30 14.90
VIAB 150320C00037500 C 03/20/15 37.5 37.30 40.30
VIAB 150320C00040000 C 03/20/15 40.0 34.10 37.90
VIAB 150320C00042500 C 03/20/15 42.5 31.70 35.50
VIAB 150320C00045000 C 03/20/15 45.0 29.20 33.10
VIAB 150320C00047500 C 03/20/15 47.5 27.70 30.40
VIAB 150320C00050000 C 03/20/15 50.0 25.20 27.90
VIAB 150320C00055000 C 03/20/15 55.0 20.30 23.00
VIAB 150320C00060000 C 03/20/15 60.0 15.70 17.30
VIAB 150320C00062500 C 03/20/15 62.5 13.40 15.00
VIAB 150320C00065000 C 03/20/15 65.0 11.20 12.50
VIAB 150320C00067500 C 03/20/15 67.5 9.40 10.00
VIAB 150320C00070000 C 03/20/15 70.0 7.40 8.00
VIAB 150320C00072500 C 03/20/15 72.5 5.90 6.20
VIAB 150320C00075000 C 03/20/15 75.0 4.30 4.60
VIAB 150320C00077500 C 03/20/15 77.5 3.00 3.30
VIAB 150320C00080000 C 03/20/15 80.0 2.00 2.20
VIAB 150320C00082500 C 03/20/15 82.5 1.30 1.55
VIAB 150320C00085000 C 03/20/15 85.0 0.70 1.05
VIAB 150320C00087500 C 03/20/15 87.5 0.40 0.75
VIAB 150320C00090000 C 03/20/15 90.0 0.15 0.55
VIAB 150320C00092500 C 03/20/15 92.5 0.10 0.45
VIAB 150320C00095000 C 03/20/15 95.0 0.05 0.30
VIAB 150320C00097500 C 03/20/15 97.5 0.00 0.25
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 0.15
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 0.25
VIAB 150320P00050000 P 03/20/15 50.0 0.05 0.30
VIAB 150320P00055000 P 03/20/15 55.0 0.10 0.50
VIAB 150320P00060000 P 03/20/15 60.0 0.25 0.60
VIAB 150320P00062500 P 03/20/15 62.5 0.50 0.65
VIAB 150320P00065000 P 03/20/15 65.0 0.70 1.05
VIAB 150320P00067500 P 03/20/15 67.5 1.10 1.20
VIAB 150320P00070000 P 03/20/15 70.0 1.60 1.90
VIAB 150320P00072500 P 03/20/15 72.5 2.30 2.70
VIAB 150320P00075000 P 03/20/15 75.0 3.20 3.50
VIAB 150320P00077500 P 03/20/15 77.5 4.40 4.80
VIAB 150320P00080000 P 03/20/15 80.0 5.90 6.60
VIAB 150320P00082500 P 03/20/15 82.5 7.70 8.40
VIAB 150320P00085000 P 03/20/15 85.0 9.70 10.40
VIAB 150320P00087500 P 03/20/15 87.5 11.60 13.10
VIAB 150320P00090000 P 03/20/15 90.0 13.80 15.40
VIAB 150320P00092500 P 03/20/15 92.5 16.20 17.70
VIAB 150320P00095000 P 03/20/15 95.0 18.50 21.10
VIAB 150320P00097500 P 03/20/15 97.5 19.90 23.50
VIAB 150320P00100000 P 03/20/15 100.0 22.50 26.00
VIAB 150320P00105000 P 03/20/15 105.0 27.40 30.90
VIAB 150320P00110000 P 03/20/15 110.0 32.40 36.10
VIAB 150320P00115000 P 03/20/15 115.0 37.30 40.80
VIAB 150320P00120000 P 03/20/15 120.0 42.20 45.80
VIAB 150619C00037500 C 06/19/15 37.5 37.60 39.70
VIAB 150619C00040000 C 06/19/15 40.0 34.20 37.20
VIAB 150619C00042500 C 06/19/15 42.5 32.00 34.70
VIAB 150619C00045000 C 06/19/15 45.0 29.50 32.20
VIAB 150619C00047500 C 06/19/15 47.5 26.80 29.80
VIAB 150619C00050000 C 06/19/15 50.0 24.60 27.40
VIAB 150619C00055000 C 06/19/15 55.0 20.60 22.60
VIAB 150619C00060000 C 06/19/15 60.0 16.20 17.50
VIAB 150619C00062500 C 06/19/15 62.5 14.10 15.40
VIAB 150619C00065000 C 06/19/15 65.0 12.30 13.20
VIAB 150619C00067500 C 06/19/15 67.5 10.40 11.10
VIAB 150619C00070000 C 06/19/15 70.0 8.60 9.30
VIAB 150619C00072500 C 06/19/15 72.5 6.90 7.70
VIAB 150619C00075000 C 06/19/15 75.0 5.50 6.20
VIAB 150619C00077500 C 06/19/15 77.5 4.30 4.90
VIAB 150619C00080000 C 06/19/15 80.0 3.20 3.80
VIAB 150619C00082500 C 06/19/15 82.5 2.40 2.95
VIAB 150619C00085000 C 06/19/15 85.0 1.75 2.15
VIAB 150619C00090000 C 06/19/15 90.0 0.85 1.10
VIAB 150619C00095000 C 06/19/15 95.0 0.30 0.70
VIAB 150619C00100000 C 06/19/15 100.0 0.05 0.50
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 0.00 0.45
VIAB 150619P00047500 P 06/19/15 47.5 0.05 0.50
VIAB 150619P00050000 P 06/19/15 50.0 0.15 0.50
VIAB 150619P00055000 P 06/19/15 55.0 0.40 0.75
VIAB 150619P00060000 P 06/19/15 60.0 0.90 1.25
VIAB 150619P00062500 P 06/19/15 62.5 1.25 1.60
VIAB 150619P00065000 P 06/19/15 65.0 1.70 2.05
VIAB 150619P00067500 P 06/19/15 67.5 2.20 2.80
VIAB 150619P00070000 P 06/19/15 70.0 2.90 3.50
VIAB 150619P00072500 P 06/19/15 72.5 3.80 4.40
VIAB 150619P00075000 P 06/19/15 75.0 4.90 5.40
VIAB 150619P00077500 P 06/19/15 77.5 6.10 6.80
VIAB 150619P00080000 P 06/19/15 80.0 7.50 8.30
VIAB 150619P00082500 P 06/19/15 82.5 9.00 9.90
VIAB 150619P00085000 P 06/19/15 85.0 10.90 11.90
VIAB 150619P00090000 P 06/19/15 90.0 14.70 16.20
VIAB 150619P00095000 P 06/19/15 95.0 19.10 20.70
VIAB 150619P00100000 P 06/19/15 100.0 23.60 25.60
VIAB 160115C00035000 C 01/15/16 35.0 38.80 43.30
VIAB 160115C00037500 C 01/15/16 37.5 36.30 40.80
VIAB 160115C00040000 C 01/15/16 40.0 33.80 38.20
VIAB 160115C00042500 C 01/15/16 42.5 31.50 35.90
VIAB 160115C00045000 C 01/15/16 45.0 29.00 33.30
VIAB 160115C00047500 C 01/15/16 47.5 26.60 31.00
VIAB 160115C00050000 C 01/15/16 50.0 24.60 28.40
VIAB 160115C00055000 C 01/15/16 55.0 20.20 23.90
VIAB 160115C00060000 C 01/15/16 60.0 17.50 18.50
VIAB 160115C00062500 C 01/15/16 62.5 15.50 16.40
VIAB 160115C00065000 C 01/15/16 65.0 13.60 14.60
VIAB 160115C00067500 C 01/15/16 67.5 11.90 12.80
VIAB 160115C00070000 C 01/15/16 70.0 10.20 11.20
VIAB 160115C00072500 C 01/15/16 72.5 8.70 9.80
VIAB 160115C00075000 C 01/15/16 75.0 7.40 8.40
VIAB 160115C00077500 C 01/15/16 77.5 6.10 7.20
VIAB 160115C00080000 C 01/15/16 80.0 5.00 6.10
VIAB 160115C00082500 C 01/15/16 82.5 4.10 5.20
VIAB 160115C00085000 C 01/15/16 85.0 3.20 4.30
VIAB 160115C00087500 C 01/15/16 87.5 2.50 3.70
VIAB 160115C00090000 C 01/15/16 90.0 2.00 3.00
VIAB 160115C00092500 C 01/15/16 92.5 1.55 2.45
VIAB 160115C00095000 C 01/15/16 95.0 1.15 2.05
VIAB 160115C00097500 C 01/15/16 97.5 0.80 1.70
VIAB 160115C00100000 C 01/15/16 100.0 0.55 1.40
VIAB 160115C00105000 C 01/15/16 105.0 0.25 0.95
VIAB 160115C00110000 C 01/15/16 110.0 0.10 0.60
VIAB 160115C00115000 C 01/15/16 115.0 0.00 0.40
VIAB 160115C00120000 C 01/15/16 120.0 0.00 0.25
VIAB 160115C00125000 C 01/15/16 125.0 0.00 0.20
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.00 0.40
VIAB 160115P00037500 P 01/15/16 37.5 0.05 0.45
VIAB 160115P00040000 P 01/15/16 40.0 0.10 0.45
VIAB 160115P00042500 P 01/15/16 42.5 0.20 0.80
VIAB 160115P00045000 P 01/15/16 45.0 0.30 0.95
VIAB 160115P00047500 P 01/15/16 47.5 0.45 1.15
VIAB 160115P00050000 P 01/15/16 50.0 0.65 1.40
VIAB 160115P00055000 P 01/15/16 55.0 1.20 2.00
VIAB 160115P00060000 P 01/15/16 60.0 2.05 2.90
VIAB 160115P00062500 P 01/15/16 62.5 2.60 3.60
VIAB 160115P00065000 P 01/15/16 65.0 3.30 4.30
VIAB 160115P00067500 P 01/15/16 67.5 4.10 5.00
VIAB 160115P00070000 P 01/15/16 70.0 4.90 5.90
VIAB 160115P00072500 P 01/15/16 72.5 6.00 7.00
VIAB 160115P00075000 P 01/15/16 75.0 7.10 7.80
VIAB 160115P00077500 P 01/15/16 77.5 8.40 9.40
VIAB 160115P00080000 P 01/15/16 80.0 9.80 10.90
VIAB 160115P00082500 P 01/15/16 82.5 11.30 12.40
VIAB 160115P00085000 P 01/15/16 85.0 13.00 14.10
VIAB 160115P00087500 P 01/15/16 87.5 14.80 15.90
VIAB 160115P00090000 P 01/15/16 90.0 16.70 17.80
VIAB 160115P00092500 P 01/15/16 92.5 18.70 19.80
VIAB 160115P00095000 P 01/15/16 95.0 20.80 21.80
VIAB 160115P00097500 P 01/15/16 97.5 21.60 25.30
VIAB 160115P00100000 P 01/15/16 100.0 23.80 27.50
VIAB 160115P00105000 P 01/15/16 105.0 28.30 32.30
VIAB 160115P00110000 P 01/15/16 110.0 33.00 37.00
VIAB 160115P00115000 P 01/15/16 115.0 37.60 41.90
VIAB 160115P00120000 P 01/15/16 120.0 42.00 46.80
VIAB 160115P00125000 P 01/15/16 125.0 47.00 51.70
VIAB 160115P00130000 P 01/15/16 130.0 52.30 56.80
VIAB 170120C00037500 C 01/20/17 37.5 36.70 40.70
VIAB 170120C00040000 C 01/20/17 40.0 33.90 38.40
VIAB 170120C00042500 C 01/20/17 42.5 31.60 36.00
VIAB 170120C00045000 C 01/20/17 45.0 29.70 33.60
VIAB 170120C00047500 C 01/20/17 47.5 27.50 31.30
VIAB 170120C00050000 C 01/20/17 50.0 25.30 29.20
VIAB 170120C00055000 C 01/20/17 55.0 21.80 24.60
VIAB 170120C00060000 C 01/20/17 60.0 17.90 20.90
VIAB 170120C00065000 C 01/20/17 65.0 14.50 17.70
VIAB 170120C00067500 C 01/20/17 67.5 13.10 16.10
VIAB 170120C00070000 C 01/20/17 70.0 11.70 14.70
VIAB 170120C00072500 C 01/20/17 72.5 10.30 13.30
VIAB 170120C00075000 C 01/20/17 75.0 9.60 11.40
VIAB 170120C00077500 C 01/20/17 77.5 8.50 10.20
VIAB 170120C00080000 C 01/20/17 80.0 7.30 9.20
VIAB 170120C00082500 C 01/20/17 82.5 6.40 8.20
VIAB 170120C00085000 C 01/20/17 85.0 5.40 7.30
VIAB 170120C00090000 C 01/20/17 90.0 4.10 5.60
VIAB 170120C00095000 C 01/20/17 95.0 2.90 4.40
VIAB 170120C00100000 C 01/20/17 100.0 2.00 3.60
VIAB 170120C00105000 C 01/20/17 105.0 1.60 2.40
VIAB 170120C00110000 C 01/20/17 110.0 1.10 1.90
VIAB 170120P00037500 P 01/20/17 37.5 0.30 1.10
VIAB 170120P00040000 P 01/20/17 40.0 0.50 1.30
VIAB 170120P00042500 P 01/20/17 42.5 0.75 1.50
VIAB 170120P00045000 P 01/20/17 45.0 1.05 1.80
VIAB 170120P00047500 P 01/20/17 47.5 1.45 2.15
VIAB 170120P00050000 P 01/20/17 50.0 1.85 2.60
VIAB 170120P00055000 P 01/20/17 55.0 2.50 3.80
VIAB 170120P00060000 P 01/20/17 60.0 3.80 5.10
VIAB 170120P00065000 P 01/20/17 65.0 5.20 7.10
VIAB 170120P00067500 P 01/20/17 67.5 6.20 7.90
VIAB 170120P00070000 P 01/20/17 70.0 7.20 9.00
VIAB 170120P00072500 P 01/20/17 72.5 8.30 10.10
VIAB 170120P00075000 P 01/20/17 75.0 9.50 11.30
VIAB 170120P00077500 P 01/20/17 77.5 10.30 13.20
VIAB 170120P00080000 P 01/20/17 80.0 11.60 14.60
VIAB 170120P00082500 P 01/20/17 82.5 13.00 16.10
VIAB 170120P00085000 P 01/20/17 85.0 14.60 17.80
VIAB 170120P00090000 P 01/20/17 90.0 18.00 21.20
VIAB 170120P00095000 P 01/20/17 95.0 21.50 25.10
VIAB 170120P00100000 P 01/20/17 100.0 25.40 28.90
VIAB 170120P00105000 P 01/20/17 105.0 29.90 33.00
VIAB 170120P00110000 P 01/20/17 110.0 33.90 37.70

OPRA data is delayed 15 minutes.