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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150220C00055000 C 02/20/15 55.0 10.40 12.90
VIAB 150220C00057500 C 02/20/15 57.5 7.90 10.60
VIAB 150220C00060000 C 02/20/15 60.0 5.90 8.00
VIAB 150220C00062500 C 02/20/15 62.5 5.00 5.50
VIAB 150220C00065000 C 02/20/15 65.0 3.10 3.40
VIAB 150220C00067500 C 02/20/15 67.5 1.50 1.75
VIAB 150220C00070000 C 02/20/15 70.0 0.60 0.75
VIAB 150220C00072500 C 02/20/15 72.5 0.15 0.30
VIAB 150220C00075000 C 02/20/15 75.0 0.00 0.15
VIAB 150220C00077500 C 02/20/15 77.5 0.00 0.10
VIAB 150220C00080000 C 02/20/15 80.0 0.00 0.10
VIAB 150220C00082500 C 02/20/15 82.5 0.00 0.10
VIAB 150220C00085000 C 02/20/15 85.0 0.00 0.10
VIAB 150220C00090000 C 02/20/15 90.0 0.00 0.10
VIAB 150220P00055000 P 02/20/15 55.0 0.00 0.20
VIAB 150220P00057500 P 02/20/15 57.5 0.05 0.25
VIAB 150220P00060000 P 02/20/15 60.0 0.10 0.25
VIAB 150220P00062500 P 02/20/15 62.5 0.25 0.35
VIAB 150220P00065000 P 02/20/15 65.0 0.70 0.80
VIAB 150220P00067500 P 02/20/15 67.5 1.55 1.75
VIAB 150220P00070000 P 02/20/15 70.0 3.00 3.40
VIAB 150220P00072500 P 02/20/15 72.5 5.10 5.50
VIAB 150220P00075000 P 02/20/15 75.0 7.20 7.90
VIAB 150220P00077500 P 02/20/15 77.5 9.70 10.40
VIAB 150220P00080000 P 02/20/15 80.0 12.10 12.90
VIAB 150220P00082500 P 02/20/15 82.5 14.40 15.40
VIAB 150220P00085000 P 02/20/15 85.0 15.80 17.90
VIAB 150220P00090000 P 02/20/15 90.0 22.10 22.90
VIAB 150320C00037500 C 03/20/15 37.5 28.00 30.40
VIAB 150320C00040000 C 03/20/15 40.0 25.30 28.00
VIAB 150320C00042500 C 03/20/15 42.5 22.80 25.50
VIAB 150320C00045000 C 03/20/15 45.0 20.30 23.00
VIAB 150320C00047500 C 03/20/15 47.5 17.80 20.50
VIAB 150320C00050000 C 03/20/15 50.0 15.40 18.00
VIAB 150320C00055000 C 03/20/15 55.0 10.60 13.10
VIAB 150320C00057500 C 03/20/15 57.5 8.50 10.60
VIAB 150320C00060000 C 03/20/15 60.0 7.70 8.10
VIAB 150320C00062500 C 03/20/15 62.5 5.50 6.00
VIAB 150320C00065000 C 03/20/15 65.0 3.70 4.10
VIAB 150320C00067500 C 03/20/15 67.5 2.25 2.50
VIAB 150320C00070000 C 03/20/15 70.0 1.20 1.40
VIAB 150320C00072500 C 03/20/15 72.5 0.60 0.80
VIAB 150320C00075000 C 03/20/15 75.0 0.20 0.40
VIAB 150320C00077500 C 03/20/15 77.5 0.10 0.25
VIAB 150320C00080000 C 03/20/15 80.0 0.05 0.15
VIAB 150320C00082500 C 03/20/15 82.5 0.00 0.10
VIAB 150320C00085000 C 03/20/15 85.0 0.00 0.10
VIAB 150320C00087500 C 03/20/15 87.5 0.00 0.10
VIAB 150320C00090000 C 03/20/15 90.0 0.00 0.10
VIAB 150320C00092500 C 03/20/15 92.5 0.00 0.10
VIAB 150320C00095000 C 03/20/15 95.0 0.00 0.10
VIAB 150320C00097500 C 03/20/15 97.5 0.00 0.10
VIAB 150320C00100000 C 03/20/15 100.0 0.00 0.10
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 0.05
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 0.15
VIAB 150320P00047500 P 03/20/15 47.5 0.00 0.20
VIAB 150320P00050000 P 03/20/15 50.0 0.00 0.25
VIAB 150320P00055000 P 03/20/15 55.0 0.15 0.30
VIAB 150320P00057500 P 03/20/15 57.5 0.30 0.45
VIAB 150320P00060000 P 03/20/15 60.0 0.50 0.65
VIAB 150320P00062500 P 03/20/15 62.5 0.85 1.05
VIAB 150320P00065000 P 03/20/15 65.0 1.50 1.75
VIAB 150320P00067500 P 03/20/15 67.5 2.55 2.75
VIAB 150320P00070000 P 03/20/15 70.0 4.00 4.30
VIAB 150320P00072500 P 03/20/15 72.5 5.80 6.20
VIAB 150320P00075000 P 03/20/15 75.0 8.00 8.40
VIAB 150320P00077500 P 03/20/15 77.5 10.10 10.80
VIAB 150320P00080000 P 03/20/15 80.0 12.50 13.30
VIAB 150320P00082500 P 03/20/15 82.5 15.00 15.90
VIAB 150320P00085000 P 03/20/15 85.0 17.40 18.40
VIAB 150320P00087500 P 03/20/15 87.5 19.90 20.90
VIAB 150320P00090000 P 03/20/15 90.0 22.40 23.50
VIAB 150320P00092500 P 03/20/15 92.5 24.90 26.00
VIAB 150320P00095000 P 03/20/15 95.0 26.20 28.50
VIAB 150320P00097500 P 03/20/15 97.5 29.90 31.00
VIAB 150320P00100000 P 03/20/15 100.0 32.00 33.50
VIAB 150320P00105000 P 03/20/15 105.0 37.20 39.80
VIAB 150320P00110000 P 03/20/15 110.0 41.70 44.80
VIAB 150320P00115000 P 03/20/15 115.0 47.40 49.80
VIAB 150320P00120000 P 03/20/15 120.0 51.20 54.80
VIAB 150619C00037500 C 06/19/15 37.5 27.90 30.50
VIAB 150619C00040000 C 06/19/15 40.0 25.30 29.10
VIAB 150619C00042500 C 06/19/15 42.5 22.90 26.60
VIAB 150619C00045000 C 06/19/15 45.0 20.50 24.20
VIAB 150619C00047500 C 06/19/15 47.5 18.00 21.70
VIAB 150619C00050000 C 06/19/15 50.0 15.50 19.30
VIAB 150619C00055000 C 06/19/15 55.0 12.80 13.40
VIAB 150619C00057500 C 06/19/15 57.5 10.60 11.10
VIAB 150619C00060000 C 06/19/15 60.0 8.60 9.00
VIAB 150619C00062500 C 06/19/15 62.5 6.80 7.20
VIAB 150619C00065000 C 06/19/15 65.0 5.20 5.50
VIAB 150619C00067500 C 06/19/15 67.5 3.80 4.20
VIAB 150619C00070000 C 06/19/15 70.0 2.75 3.10
VIAB 150619C00072500 C 06/19/15 72.5 1.90 2.15
VIAB 150619C00075000 C 06/19/15 75.0 1.25 1.50
VIAB 150619C00077500 C 06/19/15 77.5 0.80 1.00
VIAB 150619C00080000 C 06/19/15 80.0 0.45 0.65
VIAB 150619C00082500 C 06/19/15 82.5 0.25 0.40
VIAB 150619C00085000 C 06/19/15 85.0 0.10 0.30
VIAB 150619C00090000 C 06/19/15 90.0 0.00 0.20
VIAB 150619C00095000 C 06/19/15 95.0 0.00 0.10
VIAB 150619C00100000 C 06/19/15 100.0 0.00 0.10
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.10
VIAB 150619P00040000 P 06/19/15 40.0 0.00 0.25
VIAB 150619P00042500 P 06/19/15 42.5 0.05 0.25
VIAB 150619P00045000 P 06/19/15 45.0 0.15 0.30
VIAB 150619P00047500 P 06/19/15 47.5 0.25 0.40
VIAB 150619P00050000 P 06/19/15 50.0 0.35 0.50
VIAB 150619P00055000 P 06/19/15 55.0 0.75 0.95
VIAB 150619P00057500 P 06/19/15 57.5 1.15 1.35
VIAB 150619P00060000 P 06/19/15 60.0 1.65 1.85
VIAB 150619P00062500 P 06/19/15 62.5 2.30 2.55
VIAB 150619P00065000 P 06/19/15 65.0 3.20 3.50
VIAB 150619P00067500 P 06/19/15 67.5 4.30 4.60
VIAB 150619P00070000 P 06/19/15 70.0 5.70 6.10
VIAB 150619P00072500 P 06/19/15 72.5 7.30 7.70
VIAB 150619P00075000 P 06/19/15 75.0 9.20 9.60
VIAB 150619P00077500 P 06/19/15 77.5 11.30 11.70
VIAB 150619P00080000 P 06/19/15 80.0 13.40 13.90
VIAB 150619P00082500 P 06/19/15 82.5 15.40 18.10
VIAB 150619P00085000 P 06/19/15 85.0 17.60 20.40
VIAB 150619P00090000 P 06/19/15 90.0 21.60 25.40
VIAB 150619P00095000 P 06/19/15 95.0 26.50 30.10
VIAB 150619P00100000 P 06/19/15 100.0 32.30 35.20
VIAB 150918C00037500 C 09/18/15 37.5 27.80 30.40
VIAB 150918C00040000 C 09/18/15 40.0 25.50 29.10
VIAB 150918C00042500 C 09/18/15 42.5 23.00 26.90
VIAB 150918C00045000 C 09/18/15 45.0 20.60 24.00
VIAB 150918C00047500 C 09/18/15 47.5 18.10 21.00
VIAB 150918C00050000 C 09/18/15 50.0 16.10 18.40
VIAB 150918C00055000 C 09/18/15 55.0 13.30 13.70
VIAB 150918C00057500 C 09/18/15 57.5 11.20 11.70
VIAB 150918C00060000 C 09/18/15 60.0 9.40 9.80
VIAB 150918C00062500 C 09/18/15 62.5 7.70 8.10
VIAB 150918C00065000 C 09/18/15 65.0 6.10 6.60
VIAB 150918C00067500 C 09/18/15 67.5 4.80 5.20
VIAB 150918C00070000 C 09/18/15 70.0 3.70 4.10
VIAB 150918C00072500 C 09/18/15 72.5 2.85 3.20
VIAB 150918C00075000 C 09/18/15 75.0 2.10 2.35
VIAB 150918C00077500 C 09/18/15 77.5 1.50 1.75
VIAB 150918C00080000 C 09/18/15 80.0 1.00 1.30
VIAB 150918C00085000 C 09/18/15 85.0 0.45 0.70
VIAB 150918C00090000 C 09/18/15 90.0 0.15 0.35
VIAB 150918C00095000 C 09/18/15 95.0 0.05 0.25
VIAB 150918P00037500 P 09/18/15 37.5 0.10 0.30
VIAB 150918P00040000 P 09/18/15 40.0 0.20 0.40
VIAB 150918P00042500 P 09/18/15 42.5 0.30 0.50
VIAB 150918P00045000 P 09/18/15 45.0 0.45 0.65
VIAB 150918P00047500 P 09/18/15 47.5 0.60 0.80
VIAB 150918P00050000 P 09/18/15 50.0 0.80 1.05
VIAB 150918P00055000 P 09/18/15 55.0 1.50 1.75
VIAB 150918P00057500 P 09/18/15 57.5 2.00 2.25
VIAB 150918P00060000 P 09/18/15 60.0 2.60 2.90
VIAB 150918P00062500 P 09/18/15 62.5 3.40 3.70
VIAB 150918P00065000 P 09/18/15 65.0 4.40 4.70
VIAB 150918P00067500 P 09/18/15 67.5 5.50 5.90
VIAB 150918P00070000 P 09/18/15 70.0 6.90 7.30
VIAB 150918P00072500 P 09/18/15 72.5 8.50 8.90
VIAB 150918P00075000 P 09/18/15 75.0 10.20 10.80
VIAB 150918P00077500 P 09/18/15 77.5 12.20 12.70
VIAB 150918P00080000 P 09/18/15 80.0 14.20 14.70
VIAB 150918P00085000 P 09/18/15 85.0 18.60 19.10
VIAB 150918P00090000 P 09/18/15 90.0 23.00 25.60
VIAB 150918P00095000 P 09/18/15 95.0 27.40 30.60
VIAB 160115C00035000 C 01/15/16 35.0 30.30 33.30
VIAB 160115C00037500 C 01/15/16 37.5 27.50 31.00
VIAB 160115C00040000 C 01/15/16 40.0 25.00 28.80
VIAB 160115C00042500 C 01/15/16 42.5 22.60 26.80
VIAB 160115C00045000 C 01/15/16 45.0 20.50 23.30
VIAB 160115C00047500 C 01/15/16 47.5 18.10 21.40
VIAB 160115C00050000 C 01/15/16 50.0 17.90 18.40
VIAB 160115C00055000 C 01/15/16 55.0 13.80 14.30
VIAB 160115C00057500 C 01/15/16 57.5 11.90 12.40
VIAB 160115C00060000 C 01/15/16 60.0 10.20 10.70
VIAB 160115C00062500 C 01/15/16 62.5 8.60 9.10
VIAB 160115C00065000 C 01/15/16 65.0 7.10 7.60
VIAB 160115C00067500 C 01/15/16 67.5 5.80 6.30
VIAB 160115C00070000 C 01/15/16 70.0 4.70 5.20
VIAB 160115C00072500 C 01/15/16 72.5 3.70 4.20
VIAB 160115C00075000 C 01/15/16 75.0 2.90 3.40
VIAB 160115C00077500 C 01/15/16 77.5 2.25 2.60
VIAB 160115C00080000 C 01/15/16 80.0 1.65 2.10
VIAB 160115C00082500 C 01/15/16 82.5 1.25 1.55
VIAB 160115C00085000 C 01/15/16 85.0 0.85 1.25
VIAB 160115C00087500 C 01/15/16 87.5 0.60 0.95
VIAB 160115C00090000 C 01/15/16 90.0 0.40 0.70
VIAB 160115C00092500 C 01/15/16 92.5 0.25 0.55
VIAB 160115C00095000 C 01/15/16 95.0 0.15 0.40
VIAB 160115C00097500 C 01/15/16 97.5 0.10 0.30
VIAB 160115C00100000 C 01/15/16 100.0 0.05 0.25
VIAB 160115C00105000 C 01/15/16 105.0 0.00 0.20
VIAB 160115C00110000 C 01/15/16 110.0 0.00 0.15
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 160115P00035000 P 01/15/16 35.0 0.15 0.30
VIAB 160115P00037500 P 01/15/16 37.5 0.25 0.50
VIAB 160115P00040000 P 01/15/16 40.0 0.35 0.65
VIAB 160115P00042500 P 01/15/16 42.5 0.50 0.80
VIAB 160115P00045000 P 01/15/16 45.0 0.70 1.00
VIAB 160115P00047500 P 01/15/16 47.5 0.95 1.30
VIAB 160115P00050000 P 01/15/16 50.0 1.25 1.60
VIAB 160115P00055000 P 01/15/16 55.0 2.25 2.55
VIAB 160115P00057500 P 01/15/16 57.5 2.80 3.20
VIAB 160115P00060000 P 01/15/16 60.0 3.60 4.00
VIAB 160115P00062500 P 01/15/16 62.5 4.50 4.90
VIAB 160115P00065000 P 01/15/16 65.0 5.40 5.90
VIAB 160115P00067500 P 01/15/16 67.5 6.70 7.20
VIAB 160115P00070000 P 01/15/16 70.0 8.10 8.50
VIAB 160115P00072500 P 01/15/16 72.5 9.60 10.10
VIAB 160115P00075000 P 01/15/16 75.0 11.20 11.80
VIAB 160115P00077500 P 01/15/16 77.5 13.10 13.60
VIAB 160115P00080000 P 01/15/16 80.0 15.00 15.60
VIAB 160115P00082500 P 01/15/16 82.5 17.10 17.60
VIAB 160115P00085000 P 01/15/16 85.0 19.20 19.80
VIAB 160115P00087500 P 01/15/16 87.5 21.40 22.00
VIAB 160115P00090000 P 01/15/16 90.0 23.40 24.30
VIAB 160115P00092500 P 01/15/16 92.5 25.20 28.60
VIAB 160115P00095000 P 01/15/16 95.0 27.90 30.90
VIAB 160115P00097500 P 01/15/16 97.5 30.00 33.30
VIAB 160115P00100000 P 01/15/16 100.0 31.30 35.80
VIAB 160115P00105000 P 01/15/16 105.0 36.10 40.90
VIAB 160115P00110000 P 01/15/16 110.0 41.10 45.60
VIAB 160115P00115000 P 01/15/16 115.0 46.00 50.50
VIAB 160115P00120000 P 01/15/16 120.0 51.00 55.50
VIAB 160115P00125000 P 01/15/16 125.0 56.00 60.50
VIAB 160115P00130000 P 01/15/16 130.0 60.70 65.50
VIAB 170120C00035000 C 01/20/17 35.0 30.30 33.10
VIAB 170120C00037500 C 01/20/17 37.5 27.60 32.30
VIAB 170120C00040000 C 01/20/17 40.0 25.20 29.90
VIAB 170120C00042500 C 01/20/17 42.5 23.10 26.20
VIAB 170120C00045000 C 01/20/17 45.0 21.60 24.00
VIAB 170120C00047500 C 01/20/17 47.5 20.70 21.40
VIAB 170120C00050000 C 01/20/17 50.0 18.70 19.40
VIAB 170120C00055000 C 01/20/17 55.0 15.00 15.80
VIAB 170120C00057500 C 01/20/17 57.5 13.30 14.20
VIAB 170120C00060000 C 01/20/17 60.0 11.70 12.70
VIAB 170120C00062500 C 01/20/17 62.5 10.30 11.20
VIAB 170120C00065000 C 01/20/17 65.0 9.00 9.90
VIAB 170120C00067500 C 01/20/17 67.5 7.80 8.70
VIAB 170120C00070000 C 01/20/17 70.0 6.70 7.60
VIAB 170120C00072500 C 01/20/17 72.5 5.70 6.80
VIAB 170120C00075000 C 01/20/17 75.0 4.90 5.80
VIAB 170120C00077500 C 01/20/17 77.5 4.10 5.10
VIAB 170120C00080000 C 01/20/17 80.0 3.50 4.20
VIAB 170120C00082500 C 01/20/17 82.5 2.90 3.60
VIAB 170120C00085000 C 01/20/17 85.0 2.40 3.10
VIAB 170120C00090000 C 01/20/17 90.0 1.65 2.20
VIAB 170120C00095000 C 01/20/17 95.0 1.10 1.70
VIAB 170120C00100000 C 01/20/17 100.0 0.70 1.10
VIAB 170120C00105000 C 01/20/17 105.0 0.40 0.80
VIAB 170120C00110000 C 01/20/17 110.0 0.25 0.65
VIAB 170120P00035000 P 01/20/17 35.0 0.50 0.90
VIAB 170120P00037500 P 01/20/17 37.5 0.75 1.15
VIAB 170120P00040000 P 01/20/17 40.0 1.00 1.45
VIAB 170120P00042500 P 01/20/17 42.5 1.40 1.80
VIAB 170120P00045000 P 01/20/17 45.0 1.80 2.20
VIAB 170120P00047500 P 01/20/17 47.5 2.35 2.70
VIAB 170120P00050000 P 01/20/17 50.0 2.70 3.30
VIAB 170120P00055000 P 01/20/17 55.0 4.20 4.80
VIAB 170120P00057500 P 01/20/17 57.5 5.10 5.70
VIAB 170120P00060000 P 01/20/17 60.0 6.00 6.70
VIAB 170120P00062500 P 01/20/17 62.5 7.10 7.80
VIAB 170120P00065000 P 01/20/17 65.0 8.20 9.00
VIAB 170120P00067500 P 01/20/17 67.5 9.40 10.20
VIAB 170120P00070000 P 01/20/17 70.0 10.70 11.60
VIAB 170120P00072500 P 01/20/17 72.5 12.20 13.10
VIAB 170120P00075000 P 01/20/17 75.0 13.90 14.80
VIAB 170120P00077500 P 01/20/17 77.5 15.50 16.50
VIAB 170120P00080000 P 01/20/17 80.0 17.20 18.20
VIAB 170120P00082500 P 01/20/17 82.5 19.20 20.10
VIAB 170120P00085000 P 01/20/17 85.0 21.20 22.10
VIAB 170120P00090000 P 01/20/17 90.0 25.30 26.20
VIAB 170120P00095000 P 01/20/17 95.0 29.60 30.50
VIAB 170120P00100000 P 01/20/17 100.0 34.10 35.00
VIAB 170120P00105000 P 01/20/17 105.0 37.00 41.60
VIAB 170120P00110000 P 01/20/17 110.0 41.80 46.20

OPRA data is delayed 15 minutes.