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 (2014-05-09)Premium Content

Viacom Inc (VIAB)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 140816C00070000 C 08/16/14 70.0 15.30 16.40
VIAB 140816C00075000 C 08/16/14 75.0 10.30 11.50
VIAB 140816C00077500 C 08/16/14 77.5 7.90 8.90
VIAB 140816C00080000 C 08/16/14 80.0 5.50 6.50
VIAB 140816C00082500 C 08/16/14 82.5 3.90 4.30
VIAB 140816C00085000 C 08/16/14 85.0 2.25 2.45
VIAB 140816C00087500 C 08/16/14 87.5 1.10 1.25
VIAB 140816C00090000 C 08/16/14 90.0 0.45 0.60
VIAB 140816C00092500 C 08/16/14 92.5 0.10 0.30
VIAB 140816C00095000 C 08/16/14 95.0 0.05 0.20
VIAB 140816C00100000 C 08/16/14 100.0 0.00 0.10
VIAB 140816C00105000 C 08/16/14 105.0 0.00 0.05
VIAB 140816C00110000 C 08/16/14 110.0 0.00 0.05
VIAB 140816P00070000 P 08/16/14 70.0 0.00 0.10
VIAB 140816P00075000 P 08/16/14 75.0 0.00 0.10
VIAB 140816P00077500 P 08/16/14 77.5 0.05 0.20
VIAB 140816P00080000 P 08/16/14 80.0 0.15 0.35
VIAB 140816P00082500 P 08/16/14 82.5 0.55 0.75
VIAB 140816P00085000 P 08/16/14 85.0 1.30 1.50
VIAB 140816P00087500 P 08/16/14 87.5 2.60 2.80
VIAB 140816P00090000 P 08/16/14 90.0 4.40 4.70
VIAB 140816P00092500 P 08/16/14 92.5 6.50 7.40
VIAB 140816P00095000 P 08/16/14 95.0 8.90 9.80
VIAB 140816P00100000 P 08/16/14 100.0 13.60 14.80
VIAB 140816P00105000 P 08/16/14 105.0 18.60 19.80
VIAB 140816P00110000 P 08/16/14 110.0 23.50 25.00
VIAB 140920C00055000 C 09/20/14 55.0 29.80 31.90
VIAB 140920C00060000 C 09/20/14 60.0 25.20 26.50
VIAB 140920C00065000 C 09/20/14 65.0 20.30 21.50
VIAB 140920C00070000 C 09/20/14 70.0 15.30 16.50
VIAB 140920C00072500 C 09/20/14 72.5 12.80 14.10
VIAB 140920C00075000 C 09/20/14 75.0 10.50 11.60
VIAB 140920C00077500 C 09/20/14 77.5 8.20 9.20
VIAB 140920C00080000 C 09/20/14 80.0 6.50 6.90
VIAB 140920C00082500 C 09/20/14 82.5 4.60 4.90
VIAB 140920C00085000 C 09/20/14 85.0 2.95 3.30
VIAB 140920C00087500 C 09/20/14 87.5 1.75 2.05
VIAB 140920C00090000 C 09/20/14 90.0 0.95 1.20
VIAB 140920C00092500 C 09/20/14 92.5 0.55 0.70
VIAB 140920C00095000 C 09/20/14 95.0 0.25 0.45
VIAB 140920C00097500 C 09/20/14 97.5 0.10 0.30
VIAB 140920C00100000 C 09/20/14 100.0 0.05 0.20
VIAB 140920C00105000 C 09/20/14 105.0 0.00 0.10
VIAB 140920C00110000 C 09/20/14 110.0 0.00 0.10
VIAB 140920P00055000 P 09/20/14 55.0 0.00 0.10
VIAB 140920P00060000 P 09/20/14 60.0 0.00 0.10
VIAB 140920P00065000 P 09/20/14 65.0 0.00 0.10
VIAB 140920P00070000 P 09/20/14 70.0 0.05 0.15
VIAB 140920P00072500 P 09/20/14 72.5 0.10 0.25
VIAB 140920P00075000 P 09/20/14 75.0 0.15 0.40
VIAB 140920P00077500 P 09/20/14 77.5 0.35 0.60
VIAB 140920P00080000 P 09/20/14 80.0 0.80 1.00
VIAB 140920P00082500 P 09/20/14 82.5 1.40 1.55
VIAB 140920P00085000 P 09/20/14 85.0 2.25 2.60
VIAB 140920P00087500 P 09/20/14 87.5 3.50 3.90
VIAB 140920P00090000 P 09/20/14 90.0 5.20 5.60
VIAB 140920P00092500 P 09/20/14 92.5 7.20 7.60
VIAB 140920P00095000 P 09/20/14 95.0 9.40 10.10
VIAB 140920P00097500 P 09/20/14 97.5 11.60 12.60
VIAB 140920P00100000 P 09/20/14 100.0 14.00 15.10
VIAB 140920P00105000 P 09/20/14 105.0 18.90 20.10
VIAB 140920P00110000 P 09/20/14 110.0 23.80 25.10
VIAB 141220C00050000 C 12/20/14 50.0 35.30 36.50
VIAB 141220C00055000 C 12/20/14 55.0 29.90 31.70
VIAB 141220C00060000 C 12/20/14 60.0 25.30 26.60
VIAB 141220C00065000 C 12/20/14 65.0 20.40 21.70
VIAB 141220C00070000 C 12/20/14 70.0 15.70 16.80
VIAB 141220C00072500 C 12/20/14 72.5 12.10 15.50
VIAB 141220C00075000 C 12/20/14 75.0 11.80 12.10
VIAB 141220C00077500 C 12/20/14 77.5 9.80 10.20
VIAB 141220C00080000 C 12/20/14 80.0 7.90 8.20
VIAB 141220C00082500 C 12/20/14 82.5 6.20 6.50
VIAB 141220C00085000 C 12/20/14 85.0 4.80 5.00
VIAB 141220C00087500 C 12/20/14 87.5 3.50 3.70
VIAB 141220C00090000 C 12/20/14 90.0 2.40 2.70
VIAB 141220C00092500 C 12/20/14 92.5 1.65 2.00
VIAB 141220C00095000 C 12/20/14 95.0 1.15 1.40
VIAB 141220C00100000 C 12/20/14 100.0 0.50 0.75
VIAB 141220C00105000 C 12/20/14 105.0 0.15 0.40
VIAB 141220P00050000 P 12/20/14 50.0 0.00 0.15
VIAB 141220P00055000 P 12/20/14 55.0 0.00 0.15
VIAB 141220P00060000 P 12/20/14 60.0 0.10 0.25
VIAB 141220P00065000 P 12/20/14 65.0 0.20 0.45
VIAB 141220P00070000 P 12/20/14 70.0 0.50 0.75
VIAB 141220P00072500 P 12/20/14 72.5 0.70 1.15
VIAB 141220P00075000 P 12/20/14 75.0 1.15 1.40
VIAB 141220P00077500 P 12/20/14 77.5 1.65 1.90
VIAB 141220P00080000 P 12/20/14 80.0 2.20 2.55
VIAB 141220P00082500 P 12/20/14 82.5 3.10 3.50
VIAB 141220P00085000 P 12/20/14 85.0 4.10 4.50
VIAB 141220P00087500 P 12/20/14 87.5 5.40 5.80
VIAB 141220P00090000 P 12/20/14 90.0 6.90 7.30
VIAB 141220P00092500 P 12/20/14 92.5 8.60 9.00
VIAB 141220P00095000 P 12/20/14 95.0 10.50 11.10
VIAB 141220P00100000 P 12/20/14 100.0 14.80 15.30
VIAB 141220P00105000 P 12/20/14 105.0 19.30 20.50
VIAB 150117C00025000 C 01/17/15 25.0 59.50 62.30
VIAB 150117C00030000 C 01/17/15 30.0 54.50 57.20
VIAB 150117C00035000 C 01/17/15 35.0 49.50 52.20
VIAB 150117C00038000 C 01/17/15 38.0 46.50 49.20
VIAB 150117C00040000 C 01/17/15 40.0 44.50 47.20
VIAB 150117C00043000 C 01/17/15 43.0 41.50 44.30
VIAB 150117C00045000 C 01/17/15 45.0 39.50 42.20
VIAB 150117C00047000 C 01/17/15 47.0 38.10 39.60
VIAB 150117C00050000 C 01/17/15 50.0 35.20 36.60
VIAB 150117C00052500 C 01/17/15 52.5 32.50 34.00
VIAB 150117C00055000 C 01/17/15 55.0 30.30 31.50
VIAB 150117C00057500 C 01/17/15 57.5 27.80 29.00
VIAB 150117C00060000 C 01/17/15 60.0 25.30 26.60
VIAB 150117C00062500 C 01/17/15 62.5 22.80 24.20
VIAB 150117C00065000 C 01/17/15 65.0 20.50 21.70
VIAB 150117C00067500 C 01/17/15 67.5 18.10 19.30
VIAB 150117C00070000 C 01/17/15 70.0 15.90 16.90
VIAB 150117C00072500 C 01/17/15 72.5 14.10 14.60
VIAB 150117C00075000 C 01/17/15 75.0 11.90 12.40
VIAB 150117C00077500 C 01/17/15 77.5 9.90 10.50
VIAB 150117C00080000 C 01/17/15 80.0 8.20 8.60
VIAB 150117C00082500 C 01/17/15 82.5 6.50 6.90
VIAB 150117C00085000 C 01/17/15 85.0 5.10 5.40
VIAB 150117C00087500 C 01/17/15 87.5 3.90 4.20
VIAB 150117C00090000 C 01/17/15 90.0 2.75 3.20
VIAB 150117C00092500 C 01/17/15 92.5 1.95 2.40
VIAB 150117C00095000 C 01/17/15 95.0 1.40 1.75
VIAB 150117C00097500 C 01/17/15 97.5 1.00 1.25
VIAB 150117C00100000 C 01/17/15 100.0 0.65 0.90
VIAB 150117C00105000 C 01/17/15 105.0 0.25 0.50
VIAB 150117C00110000 C 01/17/15 110.0 0.10 0.25
VIAB 150117C00115000 C 01/17/15 115.0 0.05 0.15
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 0.05
VIAB 150117P00030000 P 01/17/15 30.0 0.00 0.05
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 0.05 0.15
VIAB 150117P00055000 P 01/17/15 55.0 0.05 0.20
VIAB 150117P00057500 P 01/17/15 57.5 0.10 0.25
VIAB 150117P00060000 P 01/17/15 60.0 0.15 0.35
VIAB 150117P00062500 P 01/17/15 62.5 0.20 0.45
VIAB 150117P00065000 P 01/17/15 65.0 0.35 0.55
VIAB 150117P00067500 P 01/17/15 67.5 0.50 0.70
VIAB 150117P00070000 P 01/17/15 70.0 0.75 1.00
VIAB 150117P00072500 P 01/17/15 72.5 1.05 1.30
VIAB 150117P00075000 P 01/17/15 75.0 1.45 1.70
VIAB 150117P00077500 P 01/17/15 77.5 2.00 2.30
VIAB 150117P00080000 P 01/17/15 80.0 2.60 3.00
VIAB 150117P00082500 P 01/17/15 82.5 3.50 3.90
VIAB 150117P00085000 P 01/17/15 85.0 4.60 5.00
VIAB 150117P00087500 P 01/17/15 87.5 5.80 6.20
VIAB 150117P00090000 P 01/17/15 90.0 7.30 7.70
VIAB 150117P00092500 P 01/17/15 92.5 9.00 9.40
VIAB 150117P00095000 P 01/17/15 95.0 10.80 11.40
VIAB 150117P00097500 P 01/17/15 97.5 12.80 13.40
VIAB 150117P00100000 P 01/17/15 100.0 15.00 15.50
VIAB 150117P00105000 P 01/17/15 105.0 19.50 20.60
VIAB 150117P00110000 P 01/17/15 110.0 24.10 25.50
VIAB 150117P00115000 P 01/17/15 115.0 29.00 30.50
VIAB 150117P00120000 P 01/17/15 120.0 34.00 35.50
VIAB 150117P00125000 P 01/17/15 125.0 39.00 40.40
VIAB 150320C00045000 C 03/20/15 45.0 39.10 42.30
VIAB 150320C00047500 C 03/20/15 47.5 36.90 39.50
VIAB 150320C00050000 C 03/20/15 50.0 35.20 36.50
VIAB 150320C00055000 C 03/20/15 55.0 30.30 31.60
VIAB 150320C00060000 C 03/20/15 60.0 25.30 26.70
VIAB 150320C00065000 C 03/20/15 65.0 20.60 22.00
VIAB 150320C00070000 C 03/20/15 70.0 16.70 17.20
VIAB 150320C00075000 C 03/20/15 75.0 12.50 13.10
VIAB 150320C00077500 C 03/20/15 77.5 10.60 11.20
VIAB 150320C00080000 C 03/20/15 80.0 9.00 9.40
VIAB 150320C00082500 C 03/20/15 82.5 7.40 7.80
VIAB 150320C00085000 C 03/20/15 85.0 6.00 6.40
VIAB 150320C00087500 C 03/20/15 87.5 4.80 5.20
VIAB 150320C00090000 C 03/20/15 90.0 3.60 4.10
VIAB 150320C00092500 C 03/20/15 92.5 2.70 3.20
VIAB 150320C00095000 C 03/20/15 95.0 2.10 2.50
VIAB 150320C00097500 C 03/20/15 97.5 1.55 1.95
VIAB 150320C00100000 C 03/20/15 100.0 1.15 1.50
VIAB 150320C00105000 C 03/20/15 105.0 0.55 0.80
VIAB 150320C00110000 C 03/20/15 110.0 0.25 0.50
VIAB 150320C00115000 C 03/20/15 115.0 0.10 0.30
VIAB 150320C00120000 C 03/20/15 120.0 0.05 0.15
VIAB 150320P00045000 P 03/20/15 45.0 0.00 0.15
VIAB 150320P00047500 P 03/20/15 47.5 0.05 0.15
VIAB 150320P00050000 P 03/20/15 50.0 0.05 0.25
VIAB 150320P00055000 P 03/20/15 55.0 0.15 0.40
VIAB 150320P00060000 P 03/20/15 60.0 0.35 0.60
VIAB 150320P00065000 P 03/20/15 65.0 0.70 0.95
VIAB 150320P00070000 P 03/20/15 70.0 1.30 1.55
VIAB 150320P00075000 P 03/20/15 75.0 2.15 2.55
VIAB 150320P00077500 P 03/20/15 77.5 2.80 3.20
VIAB 150320P00080000 P 03/20/15 80.0 3.60 4.00
VIAB 150320P00082500 P 03/20/15 82.5 4.50 5.00
VIAB 150320P00085000 P 03/20/15 85.0 5.60 6.00
VIAB 150320P00087500 P 03/20/15 87.5 7.00 7.30
VIAB 150320P00090000 P 03/20/15 90.0 8.40 8.70
VIAB 150320P00092500 P 03/20/15 92.5 10.00 10.40
VIAB 150320P00095000 P 03/20/15 95.0 11.80 12.30
VIAB 150320P00097500 P 03/20/15 97.5 13.70 14.10
VIAB 150320P00100000 P 03/20/15 100.0 15.70 16.20
VIAB 150320P00105000 P 03/20/15 105.0 20.00 21.50
VIAB 150320P00110000 P 03/20/15 110.0 24.40 26.10
VIAB 150320P00115000 P 03/20/15 115.0 29.30 31.10
VIAB 150320P00120000 P 03/20/15 120.0 34.30 36.00
VIAB 160115C00045000 C 01/15/16 45.0 39.40 42.80
VIAB 160115C00047500 C 01/15/16 47.5 37.60 39.60
VIAB 160115C00050000 C 01/15/16 50.0 35.20 37.20
VIAB 160115C00055000 C 01/15/16 55.0 30.60 32.50
VIAB 160115C00060000 C 01/15/16 60.0 26.20 28.10
VIAB 160115C00065000 C 01/15/16 65.0 22.60 23.20
VIAB 160115C00070000 C 01/15/16 70.0 18.70 19.30
VIAB 160115C00072500 C 01/15/16 72.5 16.90 17.50
VIAB 160115C00075000 C 01/15/16 75.0 15.20 15.80
VIAB 160115C00077500 C 01/15/16 77.5 13.50 14.20
VIAB 160115C00080000 C 01/15/16 80.0 12.00 12.70
VIAB 160115C00082500 C 01/15/16 82.5 10.60 11.30
VIAB 160115C00085000 C 01/15/16 85.0 9.30 10.00
VIAB 160115C00087500 C 01/15/16 87.5 8.10 8.80
VIAB 160115C00090000 C 01/15/16 90.0 7.00 7.80
VIAB 160115C00092500 C 01/15/16 92.5 6.00 6.80
VIAB 160115C00095000 C 01/15/16 95.0 5.20 5.90
VIAB 160115C00097500 C 01/15/16 97.5 4.40 5.10
VIAB 160115C00100000 C 01/15/16 100.0 3.70 4.40
VIAB 160115C00105000 C 01/15/16 105.0 2.60 3.30
VIAB 160115C00110000 C 01/15/16 110.0 1.85 2.35
VIAB 160115C00115000 C 01/15/16 115.0 1.20 1.70
VIAB 160115C00120000 C 01/15/16 120.0 0.75 1.25
VIAB 160115C00125000 C 01/15/16 125.0 0.45 0.90
VIAB 160115C00130000 C 01/15/16 130.0 0.30 0.65
VIAB 160115P00045000 P 01/15/16 45.0 0.35 0.70
VIAB 160115P00047500 P 01/15/16 47.5 0.50 0.90
VIAB 160115P00050000 P 01/15/16 50.0 0.65 1.05
VIAB 160115P00055000 P 01/15/16 55.0 1.15 1.55
VIAB 160115P00060000 P 01/15/16 60.0 1.75 2.20
VIAB 160115P00065000 P 01/15/16 65.0 2.55 3.10
VIAB 160115P00070000 P 01/15/16 70.0 3.70 4.30
VIAB 160115P00072500 P 01/15/16 72.5 4.40 5.10
VIAB 160115P00075000 P 01/15/16 75.0 5.20 5.90
VIAB 160115P00077500 P 01/15/16 77.5 6.10 6.80
VIAB 160115P00080000 P 01/15/16 80.0 7.10 7.80
VIAB 160115P00082500 P 01/15/16 82.5 8.20 8.90
VIAB 160115P00085000 P 01/15/16 85.0 9.40 10.10
VIAB 160115P00087500 P 01/15/16 87.5 10.70 11.40
VIAB 160115P00090000 P 01/15/16 90.0 12.00 12.80
VIAB 160115P00092500 P 01/15/16 92.5 13.50 14.30
VIAB 160115P00095000 P 01/15/16 95.0 15.20 15.90
VIAB 160115P00097500 P 01/15/16 97.5 16.90 17.60
VIAB 160115P00100000 P 01/15/16 100.0 18.70 19.40
VIAB 160115P00105000 P 01/15/16 105.0 22.50 23.20
VIAB 160115P00110000 P 01/15/16 110.0 26.70 27.30
VIAB 160115P00115000 P 01/15/16 115.0 30.70 31.60
VIAB 160115P00120000 P 01/15/16 120.0 34.70 36.70
VIAB 160115P00125000 P 01/15/16 125.0 39.30 41.40
VIAB 160115P00130000 P 01/15/16 130.0 44.10 46.50

OPRA data is delayed 15 minutes.