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 (2015-02-06)Premium Content

Viacom Inc (VIAB)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150320C00037500 C 03/20/15 37.5 31.50 32.90
VIAB 150320C00040000 C 03/20/15 40.0 28.20 30.30
VIAB 150320C00042500 C 03/20/15 42.5 25.70 27.80
VIAB 150320C00045000 C 03/20/15 45.0 23.00 25.40
VIAB 150320C00047500 C 03/20/15 47.5 20.60 22.80
VIAB 150320C00050000 C 03/20/15 50.0 18.30 20.20
VIAB 150320C00055000 C 03/20/15 55.0 13.40 15.20
VIAB 150320C00057500 C 03/20/15 57.5 11.90 12.80
VIAB 150320C00060000 C 03/20/15 60.0 9.30 10.20
VIAB 150320C00062500 C 03/20/15 62.5 7.00 7.70
VIAB 150320C00065000 C 03/20/15 65.0 4.70 5.10
VIAB 150320C00067500 C 03/20/15 67.5 2.55 2.90
VIAB 150320C00070000 C 03/20/15 70.0 1.05 1.25
VIAB 150320C00072500 C 03/20/15 72.5 0.30 0.45
VIAB 150320C00075000 C 03/20/15 75.0 0.10 0.20
VIAB 150320C00077500 C 03/20/15 77.5 0.00 0.20
VIAB 150320C00080000 C 03/20/15 80.0 0.00 0.15
VIAB 150320C00082500 C 03/20/15 82.5 0.00 0.20
VIAB 150320C00085000 C 03/20/15 85.0 0.00 0.15
VIAB 150320C00087500 C 03/20/15 87.5 0.00 0.15
VIAB 150320C00090000 C 03/20/15 90.0 0.00 0.20
VIAB 150320C00092500 C 03/20/15 92.5 0.00 0.20
VIAB 150320C00095000 C 03/20/15 95.0 0.00 0.25
VIAB 150320C00097500 C 03/20/15 97.5 0.00 0.45
VIAB 150320C00100000 C 03/20/15 100.0 0.00 0.20
VIAB 150320C00105000 C 03/20/15 105.0 0.00 0.50
VIAB 150320C00110000 C 03/20/15 110.0 0.00 0.15
VIAB 150320C00115000 C 03/20/15 115.0 0.00 0.15
VIAB 150320C00120000 C 03/20/15 120.0 0.00 0.30
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 0.15
VIAB 150320P00047500 P 03/20/15 47.5 0.00 0.15
VIAB 150320P00050000 P 03/20/15 50.0 0.00 0.15
VIAB 150320P00055000 P 03/20/15 55.0 0.00 0.25
VIAB 150320P00057500 P 03/20/15 57.5 0.00 0.15
VIAB 150320P00060000 P 03/20/15 60.0 0.00 0.15
VIAB 150320P00062500 P 03/20/15 62.5 0.05 0.15
VIAB 150320P00065000 P 03/20/15 65.0 0.10 0.25
VIAB 150320P00067500 P 03/20/15 67.5 0.45 0.65
VIAB 150320P00070000 P 03/20/15 70.0 1.45 1.60
VIAB 150320P00072500 P 03/20/15 72.5 3.10 3.50
VIAB 150320P00075000 P 03/20/15 75.0 5.30 5.90
VIAB 150320P00077500 P 03/20/15 77.5 7.00 8.40
VIAB 150320P00080000 P 03/20/15 80.0 8.30 11.90
VIAB 150320P00082500 P 03/20/15 82.5 11.90 13.30
VIAB 150320P00085000 P 03/20/15 85.0 14.30 15.80
VIAB 150320P00087500 P 03/20/15 87.5 16.80 18.40
VIAB 150320P00090000 P 03/20/15 90.0 18.40 21.90
VIAB 150320P00092500 P 03/20/15 92.5 21.10 24.40
VIAB 150320P00095000 P 03/20/15 95.0 23.60 26.90
VIAB 150320P00097500 P 03/20/15 97.5 26.20 29.50
VIAB 150320P00100000 P 03/20/15 100.0 28.20 32.10
VIAB 150320P00105000 P 03/20/15 105.0 33.20 37.20
VIAB 150320P00110000 P 03/20/15 110.0 38.20 42.20
VIAB 150320P00115000 P 03/20/15 115.0 43.20 47.20
VIAB 150320P00120000 P 03/20/15 120.0 48.20 52.20
VIAB 150417C00050000 C 04/17/15 50.0 19.50 21.10
VIAB 150417C00055000 C 04/17/15 55.0 14.50 16.10
VIAB 150417C00060000 C 04/17/15 60.0 9.40 11.30
VIAB 150417C00062500 C 04/17/15 62.5 7.10 8.50
VIAB 150417C00065000 C 04/17/15 65.0 5.00 5.40
VIAB 150417C00067500 C 04/17/15 67.5 3.10 3.50
VIAB 150417C00070000 C 04/17/15 70.0 1.75 2.00
VIAB 150417C00072500 C 04/17/15 72.5 0.90 1.10
VIAB 150417C00075000 C 04/17/15 75.0 0.40 0.60
VIAB 150417C00077500 C 04/17/15 77.5 0.20 0.35
VIAB 150417C00080000 C 04/17/15 80.0 0.10 0.20
VIAB 150417C00085000 C 04/17/15 85.0 0.00 0.15
VIAB 150417C00090000 C 04/17/15 90.0 0.00 0.10
VIAB 150417C00095000 C 04/17/15 95.0 0.00 0.10
VIAB 150417P00050000 P 04/17/15 50.0 0.00 0.15
VIAB 150417P00055000 P 04/17/15 55.0 0.00 0.15
VIAB 150417P00060000 P 04/17/15 60.0 0.10 0.20
VIAB 150417P00062500 P 04/17/15 62.5 0.25 0.35
VIAB 150417P00065000 P 04/17/15 65.0 0.55 0.70
VIAB 150417P00067500 P 04/17/15 67.5 1.15 1.40
VIAB 150417P00070000 P 04/17/15 70.0 2.20 2.45
VIAB 150417P00072500 P 04/17/15 72.5 3.70 4.10
VIAB 150417P00075000 P 04/17/15 75.0 5.70 6.10
VIAB 150417P00077500 P 04/17/15 77.5 7.60 8.50
VIAB 150417P00080000 P 04/17/15 80.0 9.40 10.90
VIAB 150417P00085000 P 04/17/15 85.0 14.20 15.90
VIAB 150417P00090000 P 04/17/15 90.0 19.20 20.80
VIAB 150417P00095000 P 04/17/15 95.0 24.20 25.80
VIAB 150619C00037500 C 06/19/15 37.5 31.80 33.80
VIAB 150619C00040000 C 06/19/15 40.0 28.00 32.20
VIAB 150619C00042500 C 06/19/15 42.5 25.50 29.50
VIAB 150619C00045000 C 06/19/15 45.0 23.00 27.00
VIAB 150619C00047500 C 06/19/15 47.5 20.70 24.60
VIAB 150619C00050000 C 06/19/15 50.0 18.20 21.60
VIAB 150619C00055000 C 06/19/15 55.0 13.30 16.10
VIAB 150619C00057500 C 06/19/15 57.5 11.20 13.70
VIAB 150619C00060000 C 06/19/15 60.0 10.00 10.50
VIAB 150619C00062500 C 06/19/15 62.5 7.90 8.50
VIAB 150619C00065000 C 06/19/15 65.0 6.00 6.40
VIAB 150619C00067500 C 06/19/15 67.5 4.40 4.70
VIAB 150619C00070000 C 06/19/15 70.0 3.00 3.40
VIAB 150619C00072500 C 06/19/15 72.5 2.05 2.25
VIAB 150619C00075000 C 06/19/15 75.0 1.30 1.50
VIAB 150619C00077500 C 06/19/15 77.5 0.80 0.95
VIAB 150619C00080000 C 06/19/15 80.0 0.50 0.60
VIAB 150619C00082500 C 06/19/15 82.5 0.30 0.50
VIAB 150619C00085000 C 06/19/15 85.0 0.20 0.35
VIAB 150619C00090000 C 06/19/15 90.0 0.00 0.15
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 0.15
VIAB 150619P00042500 P 06/19/15 42.5 0.00 0.15
VIAB 150619P00045000 P 06/19/15 45.0 0.00 0.15
VIAB 150619P00047500 P 06/19/15 47.5 0.00 0.15
VIAB 150619P00050000 P 06/19/15 50.0 0.05 0.20
VIAB 150619P00055000 P 06/19/15 55.0 0.25 0.30
VIAB 150619P00057500 P 06/19/15 57.5 0.35 0.50
VIAB 150619P00060000 P 06/19/15 60.0 0.65 0.70
VIAB 150619P00062500 P 06/19/15 62.5 1.05 1.20
VIAB 150619P00065000 P 06/19/15 65.0 1.65 1.80
VIAB 150619P00067500 P 06/19/15 67.5 2.50 2.70
VIAB 150619P00070000 P 06/19/15 70.0 3.60 3.90
VIAB 150619P00072500 P 06/19/15 72.5 5.10 5.50
VIAB 150619P00075000 P 06/19/15 75.0 6.80 7.30
VIAB 150619P00077500 P 06/19/15 77.5 8.80 9.30
VIAB 150619P00080000 P 06/19/15 80.0 11.00 11.50
VIAB 150619P00082500 P 06/19/15 82.5 12.90 13.90
VIAB 150619P00085000 P 06/19/15 85.0 14.30 16.20
VIAB 150619P00090000 P 06/19/15 90.0 18.50 21.10
VIAB 150619P00095000 P 06/19/15 95.0 23.50 26.10
VIAB 150619P00100000 P 06/19/15 100.0 29.20 31.10
VIAB 150918C00037500 C 09/18/15 37.5 31.80 34.10
VIAB 150918C00040000 C 09/18/15 40.0 28.20 32.20
VIAB 150918C00042500 C 09/18/15 42.5 25.60 29.60
VIAB 150918C00045000 C 09/18/15 45.0 24.40 26.20
VIAB 150918C00047500 C 09/18/15 47.5 21.80 23.70
VIAB 150918C00050000 C 09/18/15 50.0 19.50 21.20
VIAB 150918C00055000 C 09/18/15 55.0 14.70 16.40
VIAB 150918C00057500 C 09/18/15 57.5 12.70 13.20
VIAB 150918C00060000 C 09/18/15 60.0 10.60 11.10
VIAB 150918C00062500 C 09/18/15 62.5 8.70 9.20
VIAB 150918C00065000 C 09/18/15 65.0 7.00 7.40
VIAB 150918C00067500 C 09/18/15 67.5 5.50 5.90
VIAB 150918C00070000 C 09/18/15 70.0 4.20 4.50
VIAB 150918C00072500 C 09/18/15 72.5 3.10 3.40
VIAB 150918C00075000 C 09/18/15 75.0 2.30 2.55
VIAB 150918C00077500 C 09/18/15 77.5 1.65 1.90
VIAB 150918C00080000 C 09/18/15 80.0 1.15 1.40
VIAB 150918C00085000 C 09/18/15 85.0 0.55 0.80
VIAB 150918C00090000 C 09/18/15 90.0 0.25 0.45
VIAB 150918C00095000 C 09/18/15 95.0 0.05 0.25
VIAB 150918P00037500 P 09/18/15 37.5 0.00 0.15
VIAB 150918P00040000 P 09/18/15 40.0 0.05 0.15
VIAB 150918P00042500 P 09/18/15 42.5 0.05 0.20
VIAB 150918P00045000 P 09/18/15 45.0 0.10 0.25
VIAB 150918P00047500 P 09/18/15 47.5 0.20 0.35
VIAB 150918P00050000 P 09/18/15 50.0 0.25 0.45
VIAB 150918P00055000 P 09/18/15 55.0 0.70 0.85
VIAB 150918P00057500 P 09/18/15 57.5 0.95 1.15
VIAB 150918P00060000 P 09/18/15 60.0 1.40 1.65
VIAB 150918P00062500 P 09/18/15 62.5 2.05 2.25
VIAB 150918P00065000 P 09/18/15 65.0 2.80 3.10
VIAB 150918P00067500 P 09/18/15 67.5 3.80 4.10
VIAB 150918P00070000 P 09/18/15 70.0 5.00 5.40
VIAB 150918P00072500 P 09/18/15 72.5 6.40 6.90
VIAB 150918P00075000 P 09/18/15 75.0 8.10 8.50
VIAB 150918P00077500 P 09/18/15 77.5 9.90 10.40
VIAB 150918P00080000 P 09/18/15 80.0 11.90 12.40
VIAB 150918P00085000 P 09/18/15 85.0 16.30 16.80
VIAB 150918P00090000 P 09/18/15 90.0 19.90 21.60
VIAB 150918P00095000 P 09/18/15 95.0 24.50 26.40
VIAB 160115C00032500 C 01/15/16 32.5 36.50 39.30
VIAB 160115C00035000 C 01/15/16 35.0 32.60 37.20
VIAB 160115C00037500 C 01/15/16 37.5 30.80 34.90
VIAB 160115C00040000 C 01/15/16 40.0 27.70 32.20
VIAB 160115C00042500 C 01/15/16 42.5 26.20 29.60
VIAB 160115C00045000 C 01/15/16 45.0 24.30 27.70
VIAB 160115C00047500 C 01/15/16 47.5 21.20 24.00
VIAB 160115C00050000 C 01/15/16 50.0 19.60 21.70
VIAB 160115C00055000 C 01/15/16 55.0 15.30 15.90
VIAB 160115C00057500 C 01/15/16 57.5 13.30 13.80
VIAB 160115C00060000 C 01/15/16 60.0 11.40 11.90
VIAB 160115C00062500 C 01/15/16 62.5 9.60 10.10
VIAB 160115C00065000 C 01/15/16 65.0 8.00 8.40
VIAB 160115C00067500 C 01/15/16 67.5 6.50 6.90
VIAB 160115C00070000 C 01/15/16 70.0 5.30 5.70
VIAB 160115C00072500 C 01/15/16 72.5 4.20 4.50
VIAB 160115C00075000 C 01/15/16 75.0 3.30 3.60
VIAB 160115C00077500 C 01/15/16 77.5 2.55 2.80
VIAB 160115C00080000 C 01/15/16 80.0 1.95 2.20
VIAB 160115C00082500 C 01/15/16 82.5 1.45 1.70
VIAB 160115C00085000 C 01/15/16 85.0 1.00 1.30
VIAB 160115C00087500 C 01/15/16 87.5 0.70 1.00
VIAB 160115C00090000 C 01/15/16 90.0 0.45 0.80
VIAB 160115C00092500 C 01/15/16 92.5 0.35 0.60
VIAB 160115C00095000 C 01/15/16 95.0 0.20 0.50
VIAB 160115C00097500 C 01/15/16 97.5 0.15 0.35
VIAB 160115C00100000 C 01/15/16 100.0 0.10 0.30
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 0.15
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 160115P00032500 P 01/15/16 32.5 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.00 0.20
VIAB 160115P00037500 P 01/15/16 37.5 0.05 0.25
VIAB 160115P00040000 P 01/15/16 40.0 0.10 0.35
VIAB 160115P00042500 P 01/15/16 42.5 0.20 0.45
VIAB 160115P00045000 P 01/15/16 45.0 0.30 0.55
VIAB 160115P00047500 P 01/15/16 47.5 0.45 0.75
VIAB 160115P00050000 P 01/15/16 50.0 0.65 0.85
VIAB 160115P00055000 P 01/15/16 55.0 1.30 1.55
VIAB 160115P00057500 P 01/15/16 57.5 1.80 2.00
VIAB 160115P00060000 P 01/15/16 60.0 2.40 2.65
VIAB 160115P00062500 P 01/15/16 62.5 3.10 3.40
VIAB 160115P00065000 P 01/15/16 65.0 4.00 4.30
VIAB 160115P00067500 P 01/15/16 67.5 5.10 5.40
VIAB 160115P00070000 P 01/15/16 70.0 6.30 6.60
VIAB 160115P00072500 P 01/15/16 72.5 7.70 8.10
VIAB 160115P00075000 P 01/15/16 75.0 9.20 9.70
VIAB 160115P00077500 P 01/15/16 77.5 10.90 11.40
VIAB 160115P00080000 P 01/15/16 80.0 12.80 13.30
VIAB 160115P00082500 P 01/15/16 82.5 14.80 15.30
VIAB 160115P00085000 P 01/15/16 85.0 16.90 17.40
VIAB 160115P00087500 P 01/15/16 87.5 19.10 19.60
VIAB 160115P00090000 P 01/15/16 90.0 21.10 21.90
VIAB 160115P00092500 P 01/15/16 92.5 21.60 25.40
VIAB 160115P00095000 P 01/15/16 95.0 24.10 27.70
VIAB 160115P00097500 P 01/15/16 97.5 26.50 30.10
VIAB 160115P00100000 P 01/15/16 100.0 28.90 32.80
VIAB 160115P00105000 P 01/15/16 105.0 33.80 37.40
VIAB 160115P00110000 P 01/15/16 110.0 38.70 42.60
VIAB 160115P00115000 P 01/15/16 115.0 43.50 47.60
VIAB 160115P00120000 P 01/15/16 120.0 48.60 53.20
VIAB 160115P00125000 P 01/15/16 125.0 53.40 57.50
VIAB 160115P00130000 P 01/15/16 130.0 58.40 62.50
VIAB 170120C00035000 C 01/20/17 35.0 33.40 37.10
VIAB 170120C00037500 C 01/20/17 37.5 30.20 34.60
VIAB 170120C00040000 C 01/20/17 40.0 28.20 32.10
VIAB 170120C00042500 C 01/20/17 42.5 25.70 29.60
VIAB 170120C00045000 C 01/20/17 45.0 23.90 27.30
VIAB 170120C00047500 C 01/20/17 47.5 21.70 25.10
VIAB 170120C00050000 C 01/20/17 50.0 20.50 21.20
VIAB 170120C00055000 C 01/20/17 55.0 16.50 17.20
VIAB 170120C00057500 C 01/20/17 57.5 14.80 15.40
VIAB 170120C00060000 C 01/20/17 60.0 13.20 13.70
VIAB 170120C00062500 C 01/20/17 62.5 11.70 12.20
VIAB 170120C00065000 C 01/20/17 65.0 10.20 10.70
VIAB 170120C00067500 C 01/20/17 67.5 8.90 9.50
VIAB 170120C00070000 C 01/20/17 70.0 7.80 8.30
VIAB 170120C00072500 C 01/20/17 72.5 6.70 7.20
VIAB 170120C00075000 C 01/20/17 75.0 5.80 6.30
VIAB 170120C00077500 C 01/20/17 77.5 4.90 5.40
VIAB 170120C00080000 C 01/20/17 80.0 4.10 4.60
VIAB 170120C00082500 C 01/20/17 82.5 3.40 3.90
VIAB 170120C00085000 C 01/20/17 85.0 2.80 3.40
VIAB 170120C00090000 C 01/20/17 90.0 1.90 2.45
VIAB 170120C00095000 C 01/20/17 95.0 1.20 1.80
VIAB 170120C00100000 C 01/20/17 100.0 0.75 1.30
VIAB 170120C00105000 C 01/20/17 105.0 0.45 1.00
VIAB 170120C00110000 C 01/20/17 110.0 0.25 0.75
VIAB 170120P00035000 P 01/20/17 35.0 0.25 0.60
VIAB 170120P00037500 P 01/20/17 37.5 0.35 0.80
VIAB 170120P00040000 P 01/20/17 40.0 0.50 1.00
VIAB 170120P00042500 P 01/20/17 42.5 0.75 1.25
VIAB 170120P00045000 P 01/20/17 45.0 1.05 1.60
VIAB 170120P00047500 P 01/20/17 47.5 1.40 1.95
VIAB 170120P00050000 P 01/20/17 50.0 1.85 2.40
VIAB 170120P00055000 P 01/20/17 55.0 3.00 3.60
VIAB 170120P00057500 P 01/20/17 57.5 3.70 4.30
VIAB 170120P00060000 P 01/20/17 60.0 4.50 5.10
VIAB 170120P00062500 P 01/20/17 62.5 5.50 6.00
VIAB 170120P00065000 P 01/20/17 65.0 6.60 7.10
VIAB 170120P00067500 P 01/20/17 67.5 7.80 8.30
VIAB 170120P00070000 P 01/20/17 70.0 9.00 9.50
VIAB 170120P00072500 P 01/20/17 72.5 10.40 10.90
VIAB 170120P00075000 P 01/20/17 75.0 11.90 12.50
VIAB 170120P00077500 P 01/20/17 77.5 13.50 14.10
VIAB 170120P00080000 P 01/20/17 80.0 15.20 15.90
VIAB 170120P00082500 P 01/20/17 82.5 17.00 17.70
VIAB 170120P00085000 P 01/20/17 85.0 18.70 19.50
VIAB 170120P00090000 P 01/20/17 90.0 22.80 23.70
VIAB 170120P00095000 P 01/20/17 95.0 27.10 27.90
VIAB 170120P00100000 P 01/20/17 100.0 31.60 32.50
VIAB 170120P00105000 P 01/20/17 105.0 34.50 38.00
VIAB 170120P00110000 P 01/20/17 110.0 39.20 43.10

OPRA data is delayed 15 minutes.