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 (2017-05-05)Premium Content

Viacom Inc (VIAB)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 170728C00017500 C 07/28/17 17.5 16.90 18.90
VIAB 170728C00020000 C 07/28/17 20.0 14.50 16.70
VIAB 170728C00022500 C 07/28/17 22.5 13.20 13.90
VIAB 170728C00025000 C 07/28/17 25.0 10.70 11.40
VIAB 170728C00026000 C 07/28/17 26.0 9.20 10.50
VIAB 170728C00026500 C 07/28/17 26.5 9.00 10.00
VIAB 170728C00027000 C 07/28/17 27.0 8.60 9.40
VIAB 170728C00028000 C 07/28/17 28.0 7.80 8.50
VIAB 170728C00028500 C 07/28/17 28.5 7.30 8.00
VIAB 170728C00029000 C 07/28/17 29.0 6.90 7.40
VIAB 170728C00029500 C 07/28/17 29.5 6.40 6.70
VIAB 170728C00030000 C 07/28/17 30.0 5.90 6.40
VIAB 170728C00030500 C 07/28/17 30.5 5.30 5.70
VIAB 170728C00031000 C 07/28/17 31.0 4.90 5.30
VIAB 170728C00031500 C 07/28/17 31.5 4.40 4.70
VIAB 170728C00032000 C 07/28/17 32.0 3.90 4.40
VIAB 170728C00032500 C 07/28/17 32.5 3.40 3.80
VIAB 170728C00033000 C 07/28/17 33.0 2.95 3.30
VIAB 170728C00033500 C 07/28/17 33.5 2.50 2.80
VIAB 170728C00034000 C 07/28/17 34.0 2.00 2.45
VIAB 170728C00034500 C 07/28/17 34.5 1.55 1.85
VIAB 170728C00035000 C 07/28/17 35.0 1.10 1.35
VIAB 170728C00035500 C 07/28/17 35.5 0.75 0.95
VIAB 170728C00036000 C 07/28/17 36.0 0.45 0.65
VIAB 170728C00036500 C 07/28/17 36.5 0.25 0.40
VIAB 170728C00037000 C 07/28/17 37.0 0.10 0.25
VIAB 170728C00037500 C 07/28/17 37.5 0.05 0.10
VIAB 170728C00038000 C 07/28/17 38.0 0.00 0.10
VIAB 170728C00038500 C 07/28/17 38.5 0.00 0.05
VIAB 170728C00039000 C 07/28/17 39.0 0.00 0.05
VIAB 170728C00039500 C 07/28/17 39.5 0.00 0.05
VIAB 170728C00040000 C 07/28/17 40.0 0.00 0.05
VIAB 170728C00040500 C 07/28/17 40.5 0.00 0.05
VIAB 170728C00041000 C 07/28/17 41.0 0.00 0.05
VIAB 170728C00041500 C 07/28/17 41.5 0.00 0.05
VIAB 170728C00042000 C 07/28/17 42.0 0.00 0.05
VIAB 170728C00043000 C 07/28/17 43.0 0.00 0.05
VIAB 170728C00043500 C 07/28/17 43.5 0.00 0.05
VIAB 170728C00045000 C 07/28/17 45.0 0.00 0.05
VIAB 170728C00050000 C 07/28/17 50.0 0.00 0.10
VIAB 170728P00017500 P 07/28/17 17.5 0.00 0.05
VIAB 170728P00020000 P 07/28/17 20.0 0.00 0.05
VIAB 170728P00022500 P 07/28/17 22.5 0.00 0.05
VIAB 170728P00025000 P 07/28/17 25.0 0.00 0.05
VIAB 170728P00026000 P 07/28/17 26.0 0.00 0.05
VIAB 170728P00026500 P 07/28/17 26.5 0.00 0.05
VIAB 170728P00027000 P 07/28/17 27.0 0.00 0.05
VIAB 170728P00028000 P 07/28/17 28.0 0.00 0.05
VIAB 170728P00028500 P 07/28/17 28.5 0.00 0.05
VIAB 170728P00029000 P 07/28/17 29.0 0.00 0.05
VIAB 170728P00029500 P 07/28/17 29.5 0.00 0.05
VIAB 170728P00030000 P 07/28/17 30.0 0.00 0.05
VIAB 170728P00030500 P 07/28/17 30.5 0.00 0.05
VIAB 170728P00031000 P 07/28/17 31.0 0.00 0.05
VIAB 170728P00031500 P 07/28/17 31.5 0.00 0.05
VIAB 170728P00032000 P 07/28/17 32.0 0.00 0.05
VIAB 170728P00032500 P 07/28/17 32.5 0.00 0.05
VIAB 170728P00033000 P 07/28/17 33.0 0.00 0.05
VIAB 170728P00033500 P 07/28/17 33.5 0.00 0.05
VIAB 170728P00034000 P 07/28/17 34.0 0.05 0.10
VIAB 170728P00034500 P 07/28/17 34.5 0.05 0.15
VIAB 170728P00035000 P 07/28/17 35.0 0.10 0.25
VIAB 170728P00035500 P 07/28/17 35.5 0.25 0.30
VIAB 170728P00036000 P 07/28/17 36.0 0.45 0.55
VIAB 170728P00036500 P 07/28/17 36.5 0.70 0.90
VIAB 170728P00037000 P 07/28/17 37.0 1.05 1.30
VIAB 170728P00037500 P 07/28/17 37.5 1.50 1.70
VIAB 170728P00038000 P 07/28/17 38.0 1.85 2.20
VIAB 170728P00038500 P 07/28/17 38.5 2.35 2.75
VIAB 170728P00039000 P 07/28/17 39.0 2.85 3.10
VIAB 170728P00039500 P 07/28/17 39.5 3.40 3.70
VIAB 170728P00040000 P 07/28/17 40.0 3.90 4.20
VIAB 170728P00040500 P 07/28/17 40.5 2.95 4.90
VIAB 170728P00041000 P 07/28/17 41.0 4.60 5.40
VIAB 170728P00041500 P 07/28/17 41.5 5.20 5.70
VIAB 170728P00042000 P 07/28/17 42.0 5.60 6.40
VIAB 170728P00043000 P 07/28/17 43.0 6.50 7.20
VIAB 170728P00043500 P 07/28/17 43.5 7.20 7.80
VIAB 170728P00045000 P 07/28/17 45.0 8.80 9.20
VIAB 170728P00050000 P 07/28/17 50.0 13.70 14.30
VIAB 170804C00017500 C 08/04/17 17.5 18.10 19.10
VIAB 170804C00020000 C 08/04/17 20.0 15.60 16.50
VIAB 170804C00022500 C 08/04/17 22.5 11.40 14.00
VIAB 170804C00025000 C 08/04/17 25.0 10.30 11.80
VIAB 170804C00026000 C 08/04/17 26.0 8.10 12.00
VIAB 170804C00026500 C 08/04/17 26.5 9.40 9.90
VIAB 170804C00027500 C 08/04/17 27.5 8.40 8.90
VIAB 170804C00028000 C 08/04/17 28.0 7.90 8.30
VIAB 170804C00028500 C 08/04/17 28.5 7.40 7.90
VIAB 170804C00029000 C 08/04/17 29.0 6.90 7.30
VIAB 170804C00029500 C 08/04/17 29.5 6.40 6.80
VIAB 170804C00030000 C 08/04/17 30.0 5.90 6.40
VIAB 170804C00030500 C 08/04/17 30.5 5.40 5.90
VIAB 170804C00031000 C 08/04/17 31.0 4.90 5.40
VIAB 170804C00031500 C 08/04/17 31.5 4.50 4.90
VIAB 170804C00032000 C 08/04/17 32.0 4.00 4.50
VIAB 170804C00032500 C 08/04/17 32.5 3.60 4.10
VIAB 170804C00033000 C 08/04/17 33.0 3.10 3.70
VIAB 170804C00033500 C 08/04/17 33.5 2.70 3.20
VIAB 170804C00034000 C 08/04/17 34.0 2.35 2.70
VIAB 170804C00034500 C 08/04/17 34.5 2.00 2.30
VIAB 170804C00035000 C 08/04/17 35.0 1.70 1.90
VIAB 170804C00035500 C 08/04/17 35.5 1.40 1.60
VIAB 170804C00036000 C 08/04/17 36.0 1.10 1.30
VIAB 170804C00036500 C 08/04/17 36.5 0.90 1.10
VIAB 170804C00037000 C 08/04/17 37.0 0.70 0.90
VIAB 170804C00037500 C 08/04/17 37.5 0.55 0.70
VIAB 170804C00038000 C 08/04/17 38.0 0.40 0.60
VIAB 170804C00038500 C 08/04/17 38.5 0.30 0.45
VIAB 170804C00039000 C 08/04/17 39.0 0.20 0.40
VIAB 170804C00039500 C 08/04/17 39.5 0.15 0.30
VIAB 170804C00040000 C 08/04/17 40.0 0.10 0.25
VIAB 170804C00040500 C 08/04/17 40.5 0.05 0.20
VIAB 170804C00041000 C 08/04/17 41.0 0.00 0.20
VIAB 170804C00041500 C 08/04/17 41.5 0.00 0.15
VIAB 170804C00042500 C 08/04/17 42.5 0.00 0.10
VIAB 170804C00043500 C 08/04/17 43.5 0.00 0.10
VIAB 170804C00045000 C 08/04/17 45.0 0.00 0.10
VIAB 170804C00050000 C 08/04/17 50.0 0.00 0.05
VIAB 170804P00017500 P 08/04/17 17.5 0.00 0.05
VIAB 170804P00020000 P 08/04/17 20.0 0.00 0.05
VIAB 170804P00022500 P 08/04/17 22.5 0.00 0.05
VIAB 170804P00025000 P 08/04/17 25.0 0.00 0.05
VIAB 170804P00026000 P 08/04/17 26.0 0.00 0.05
VIAB 170804P00026500 P 08/04/17 26.5 0.00 0.05
VIAB 170804P00027500 P 08/04/17 27.5 0.00 0.10
VIAB 170804P00028000 P 08/04/17 28.0 0.00 0.10
VIAB 170804P00028500 P 08/04/17 28.5 0.00 0.10
VIAB 170804P00029000 P 08/04/17 29.0 0.00 0.10
VIAB 170804P00029500 P 08/04/17 29.5 0.00 0.10
VIAB 170804P00030000 P 08/04/17 30.0 0.00 0.15
VIAB 170804P00030500 P 08/04/17 30.5 0.00 0.15
VIAB 170804P00031000 P 08/04/17 31.0 0.00 0.20
VIAB 170804P00031500 P 08/04/17 31.5 0.05 0.20
VIAB 170804P00032000 P 08/04/17 32.0 0.10 0.25
VIAB 170804P00032500 P 08/04/17 32.5 0.15 0.30
VIAB 170804P00033000 P 08/04/17 33.0 0.20 0.40
VIAB 170804P00033500 P 08/04/17 33.5 0.25 0.50
VIAB 170804P00034000 P 08/04/17 34.0 0.40 0.55
VIAB 170804P00034500 P 08/04/17 34.5 0.50 0.70
VIAB 170804P00035000 P 08/04/17 35.0 0.65 0.80
VIAB 170804P00035500 P 08/04/17 35.5 0.85 1.05
VIAB 170804P00036000 P 08/04/17 36.0 1.10 1.25
VIAB 170804P00036500 P 08/04/17 36.5 1.30 1.55
VIAB 170804P00037000 P 08/04/17 37.0 1.65 1.85
VIAB 170804P00037500 P 08/04/17 37.5 1.90 2.15
VIAB 170804P00038000 P 08/04/17 38.0 2.25 2.60
VIAB 170804P00038500 P 08/04/17 38.5 2.65 3.10
VIAB 170804P00039000 P 08/04/17 39.0 3.00 3.40
VIAB 170804P00039500 P 08/04/17 39.5 3.50 3.90
VIAB 170804P00040000 P 08/04/17 40.0 4.00 4.30
VIAB 170804P00040500 P 08/04/17 40.5 4.40 4.80
VIAB 170804P00041000 P 08/04/17 41.0 4.90 5.30
VIAB 170804P00041500 P 08/04/17 41.5 5.40 5.70
VIAB 170804P00042500 P 08/04/17 42.5 6.30 6.70
VIAB 170804P00043500 P 08/04/17 43.5 7.30 7.60
VIAB 170804P00045000 P 08/04/17 45.0 8.80 9.20
VIAB 170804P00050000 P 08/04/17 50.0 13.80 14.20
VIAB 170811C00017500 C 08/11/17 17.5 18.10 19.00
VIAB 170811C00020000 C 08/11/17 20.0 15.30 16.60
VIAB 170811C00022500 C 08/11/17 22.5 13.10 15.40
VIAB 170811C00025000 C 08/11/17 25.0 10.90 11.30
VIAB 170811C00026000 C 08/11/17 26.0 9.90 10.20
VIAB 170811C00026500 C 08/11/17 26.5 9.40 9.70
VIAB 170811C00027000 C 08/11/17 27.0 8.90 9.20
VIAB 170811C00027500 C 08/11/17 27.5 8.40 8.70
VIAB 170811C00028500 C 08/11/17 28.5 7.40 7.90
VIAB 170811C00029000 C 08/11/17 29.0 6.80 7.30
VIAB 170811C00029500 C 08/11/17 29.5 6.30 7.00
VIAB 170811C00030000 C 08/11/17 30.0 5.80 6.40
VIAB 170811C00030500 C 08/11/17 30.5 5.50 5.80
VIAB 170811C00031000 C 08/11/17 31.0 4.90 5.40
VIAB 170811C00031500 C 08/11/17 31.5 4.50 4.90
VIAB 170811C00032000 C 08/11/17 32.0 4.10 4.60
VIAB 170811C00032500 C 08/11/17 32.5 3.60 4.00
VIAB 170811C00033000 C 08/11/17 33.0 3.20 3.70
VIAB 170811C00033500 C 08/11/17 33.5 2.85 3.30
VIAB 170811C00034000 C 08/11/17 34.0 2.50 2.85
VIAB 170811C00034500 C 08/11/17 34.5 2.20 2.35
VIAB 170811C00035000 C 08/11/17 35.0 1.85 2.05
VIAB 170811C00035500 C 08/11/17 35.5 1.55 1.70
VIAB 170811C00036000 C 08/11/17 36.0 1.25 1.45
VIAB 170811C00036500 C 08/11/17 36.5 1.00 1.20
VIAB 170811C00037000 C 08/11/17 37.0 0.80 1.00
VIAB 170811C00037500 C 08/11/17 37.5 0.65 0.80
VIAB 170811C00038000 C 08/11/17 38.0 0.50 0.65
VIAB 170811C00038500 C 08/11/17 38.5 0.35 0.55
VIAB 170811C00039000 C 08/11/17 39.0 0.25 0.45
VIAB 170811C00039500 C 08/11/17 39.5 0.20 0.45
VIAB 170811C00040000 C 08/11/17 40.0 0.15 0.30
VIAB 170811C00040500 C 08/11/17 40.5 0.10 0.25
VIAB 170811C00041000 C 08/11/17 41.0 0.05 0.20
VIAB 170811C00041500 C 08/11/17 41.5 0.05 0.25
VIAB 170811C00042000 C 08/11/17 42.0 0.00 0.15
VIAB 170811C00042500 C 08/11/17 42.5 0.00 0.15
VIAB 170811C00043500 C 08/11/17 43.5 0.00 0.10
VIAB 170811C00045000 C 08/11/17 45.0 0.00 0.10
VIAB 170811C00050000 C 08/11/17 50.0 0.00 0.05
VIAB 170811P00017500 P 08/11/17 17.5 0.00 0.05
VIAB 170811P00020000 P 08/11/17 20.0 0.00 0.05
VIAB 170811P00022500 P 08/11/17 22.5 0.00 0.05
VIAB 170811P00025000 P 08/11/17 25.0 0.00 0.05
VIAB 170811P00026000 P 08/11/17 26.0 0.00 0.05
VIAB 170811P00026500 P 08/11/17 26.5 0.00 0.05
VIAB 170811P00027000 P 08/11/17 27.0 0.00 0.10
VIAB 170811P00027500 P 08/11/17 27.5 0.00 0.10
VIAB 170811P00028500 P 08/11/17 28.5 0.00 0.10
VIAB 170811P00029000 P 08/11/17 29.0 0.00 0.25
VIAB 170811P00029500 P 08/11/17 29.5 0.00 0.25
VIAB 170811P00030000 P 08/11/17 30.0 0.00 0.15
VIAB 170811P00030500 P 08/11/17 30.5 0.05 0.20
VIAB 170811P00031000 P 08/11/17 31.0 0.05 0.20
VIAB 170811P00031500 P 08/11/17 31.5 0.10 0.25
VIAB 170811P00032000 P 08/11/17 32.0 0.15 0.30
VIAB 170811P00032500 P 08/11/17 32.5 0.20 0.35
VIAB 170811P00033000 P 08/11/17 33.0 0.30 0.45
VIAB 170811P00033500 P 08/11/17 33.5 0.35 0.55
VIAB 170811P00034000 P 08/11/17 34.0 0.50 0.65
VIAB 170811P00034500 P 08/11/17 34.5 0.65 0.80
VIAB 170811P00035000 P 08/11/17 35.0 0.80 0.95
VIAB 170811P00035500 P 08/11/17 35.5 1.00 1.15
VIAB 170811P00036000 P 08/11/17 36.0 1.20 1.35
VIAB 170811P00036500 P 08/11/17 36.5 1.45 1.60
VIAB 170811P00037000 P 08/11/17 37.0 1.75 1.90
VIAB 170811P00037500 P 08/11/17 37.5 2.05 2.25
VIAB 170811P00038000 P 08/11/17 38.0 2.40 2.65
VIAB 170811P00038500 P 08/11/17 38.5 2.75 3.00
VIAB 170811P00039000 P 08/11/17 39.0 3.10 3.40
VIAB 170811P00039500 P 08/11/17 39.5 3.50 4.00
VIAB 170811P00040000 P 08/11/17 40.0 4.00 4.30
VIAB 170811P00040500 P 08/11/17 40.5 4.40 4.90
VIAB 170811P00041000 P 08/11/17 41.0 4.90 5.20
VIAB 170811P00041500 P 08/11/17 41.5 5.40 5.80
VIAB 170811P00042000 P 08/11/17 42.0 5.90 6.20
VIAB 170811P00042500 P 08/11/17 42.5 6.40 6.70
VIAB 170811P00043500 P 08/11/17 43.5 7.30 7.60
VIAB 170811P00045000 P 08/11/17 45.0 8.80 9.10
VIAB 170811P00050000 P 08/11/17 50.0 13.70 14.30
VIAB 170818C00017500 C 08/18/17 17.5 18.20 18.80
VIAB 170818C00020000 C 08/18/17 20.0 15.70 16.50
VIAB 170818C00022500 C 08/18/17 22.5 13.00 14.00
VIAB 170818C00025000 C 08/18/17 25.0 10.80 11.20
VIAB 170818C00027500 C 08/18/17 27.5 8.30 8.70
VIAB 170818C00030000 C 08/18/17 30.0 5.90 6.50
VIAB 170818C00032500 C 08/18/17 32.5 3.80 4.00
VIAB 170818C00035000 C 08/18/17 35.0 2.00 2.15
VIAB 170818C00037500 C 08/18/17 37.5 0.80 0.90
VIAB 170818C00040000 C 08/18/17 40.0 0.25 0.35
VIAB 170818C00042500 C 08/18/17 42.5 0.05 0.15
VIAB 170818C00045000 C 08/18/17 45.0 0.00 0.10
VIAB 170818C00047500 C 08/18/17 47.5 0.00 0.05
VIAB 170818C00050000 C 08/18/17 50.0 0.00 0.05
VIAB 170818P00017500 P 08/18/17 17.5 0.00 0.05
VIAB 170818P00020000 P 08/18/17 20.0 0.00 0.05
VIAB 170818P00022500 P 08/18/17 22.5 0.00 0.05
VIAB 170818P00025000 P 08/18/17 25.0 0.00 0.10
VIAB 170818P00027500 P 08/18/17 27.5 0.05 0.10
VIAB 170818P00030000 P 08/18/17 30.0 0.10 0.20
VIAB 170818P00032500 P 08/18/17 32.5 0.30 0.40
VIAB 170818P00035000 P 08/18/17 35.0 0.90 1.00
VIAB 170818P00037500 P 08/18/17 37.5 2.20 2.35
VIAB 170818P00040000 P 08/18/17 40.0 4.10 4.40
VIAB 170818P00042500 P 08/18/17 42.5 6.40 6.70
VIAB 170818P00045000 P 08/18/17 45.0 8.90 9.40
VIAB 170818P00047500 P 08/18/17 47.5 11.40 12.00
VIAB 170818P00050000 P 08/18/17 50.0 13.70 14.30
VIAB 170825C00017500 C 08/25/17 17.5 18.10 19.20
VIAB 170825C00020000 C 08/25/17 20.0 15.10 16.80
VIAB 170825C00022500 C 08/25/17 22.5 13.30 13.90
VIAB 170825C00025000 C 08/25/17 25.0 10.90 11.20
VIAB 170825C00026000 C 08/25/17 26.0 9.80 10.30
VIAB 170825C00026500 C 08/25/17 26.5 9.50 9.80
VIAB 170825C00027000 C 08/25/17 27.0 9.00 9.20
VIAB 170825C00027500 C 08/25/17 27.5 8.50 8.70
VIAB 170825C00028000 C 08/25/17 28.0 8.00 8.30
VIAB 170825C00028500 C 08/25/17 28.5 7.50 7.90
VIAB 170825C00029000 C 08/25/17 29.0 6.90 7.30
VIAB 170825C00029500 C 08/25/17 29.5 6.40 6.80
VIAB 170825C00030000 C 08/25/17 30.0 5.90 6.40
VIAB 170825C00030500 C 08/25/17 30.5 5.50 6.00
VIAB 170825C00031000 C 08/25/17 31.0 5.20 5.60
VIAB 170825C00031500 C 08/25/17 31.5 4.70 5.00
VIAB 170825C00032000 C 08/25/17 32.0 4.30 4.70
VIAB 170825C00032500 C 08/25/17 32.5 3.80 4.10
VIAB 170825C00033000 C 08/25/17 33.0 3.40 3.80
VIAB 170825C00033500 C 08/25/17 33.5 3.00 3.40
VIAB 170825C00034000 C 08/25/17 34.0 2.70 2.90
VIAB 170825C00034500 C 08/25/17 34.5 2.35 2.60
VIAB 170825C00035000 C 08/25/17 35.0 2.05 2.25
VIAB 170825C00035500 C 08/25/17 35.5 1.75 1.90
VIAB 170825C00036000 C 08/25/17 36.0 1.50 1.65
VIAB 170825C00036500 C 08/25/17 36.5 1.25 1.45
VIAB 170825C00037000 C 08/25/17 37.0 1.00 1.20
VIAB 170825C00037500 C 08/25/17 37.5 0.85 1.05
VIAB 170825C00038000 C 08/25/17 38.0 0.65 0.85
VIAB 170825C00038500 C 08/25/17 38.5 0.60 0.75
VIAB 170825C00039000 C 08/25/17 39.0 0.45 0.60
VIAB 170825C00039500 C 08/25/17 39.5 0.35 0.50
VIAB 170825C00040000 C 08/25/17 40.0 0.30 0.50
VIAB 170825C00041000 C 08/25/17 41.0 0.15 0.30
VIAB 170825C00041500 C 08/25/17 41.5 0.10 0.25
VIAB 170825C00042500 C 08/25/17 42.5 0.05 0.15
VIAB 170825C00043000 C 08/25/17 43.0 0.05 0.15
VIAB 170825C00043500 C 08/25/17 43.5 0.00 0.15
VIAB 170825C00045000 C 08/25/17 45.0 0.00 0.10
VIAB 170825C00050000 C 08/25/17 50.0 0.00 0.05
VIAB 170825P00017500 P 08/25/17 17.5 0.00 0.05
VIAB 170825P00020000 P 08/25/17 20.0 0.00 0.05
VIAB 170825P00022500 P 08/25/17 22.5 0.00 0.05
VIAB 170825P00025000 P 08/25/17 25.0 0.00 0.05
VIAB 170825P00026000 P 08/25/17 26.0 0.00 0.10
VIAB 170825P00026500 P 08/25/17 26.5 0.00 0.10
VIAB 170825P00027000 P 08/25/17 27.0 0.00 0.10
VIAB 170825P00027500 P 08/25/17 27.5 0.00 0.10
VIAB 170825P00028000 P 08/25/17 28.0 0.00 0.15
VIAB 170825P00028500 P 08/25/17 28.5 0.00 0.15
VIAB 170825P00029000 P 08/25/17 29.0 0.05 0.15
VIAB 170825P00029500 P 08/25/17 29.5 0.05 0.20
VIAB 170825P00030000 P 08/25/17 30.0 0.10 0.25
VIAB 170825P00030500 P 08/25/17 30.5 0.10 0.25
VIAB 170825P00031000 P 08/25/17 31.0 0.15 0.30
VIAB 170825P00031500 P 08/25/17 31.5 0.20 0.35
VIAB 170825P00032000 P 08/25/17 32.0 0.25 0.45
VIAB 170825P00032500 P 08/25/17 32.5 0.35 0.50
VIAB 170825P00033000 P 08/25/17 33.0 0.40 0.55
VIAB 170825P00033500 P 08/25/17 33.5 0.50 0.65
VIAB 170825P00034000 P 08/25/17 34.0 0.65 0.80
VIAB 170825P00034500 P 08/25/17 34.5 0.80 0.95
VIAB 170825P00035000 P 08/25/17 35.0 1.00 1.10
VIAB 170825P00035500 P 08/25/17 35.5 1.20 1.35
VIAB 170825P00036000 P 08/25/17 36.0 1.40 1.65
VIAB 170825P00036500 P 08/25/17 36.5 1.65 1.80
VIAB 170825P00037000 P 08/25/17 37.0 1.95 2.10
VIAB 170825P00037500 P 08/25/17 37.5 2.25 2.45
VIAB 170825P00038000 P 08/25/17 38.0 2.60 2.80
VIAB 170825P00038500 P 08/25/17 38.5 2.85 3.20
VIAB 170825P00039000 P 08/25/17 39.0 3.30 3.60
VIAB 170825P00039500 P 08/25/17 39.5 3.70 4.00
VIAB 170825P00040000 P 08/25/17 40.0 4.00 4.40
VIAB 170825P00041000 P 08/25/17 41.0 5.00 5.30
VIAB 170825P00041500 P 08/25/17 41.5 5.40 5.80
VIAB 170825P00042500 P 08/25/17 42.5 6.40 6.70
VIAB 170825P00043000 P 08/25/17 43.0 6.90 7.20
VIAB 170825P00043500 P 08/25/17 43.5 7.40 7.60
VIAB 170825P00045000 P 08/25/17 45.0 8.80 9.10
VIAB 170825P00050000 P 08/25/17 50.0 13.70 14.30
VIAB 170901C00017500 C 09/01/17 17.5 17.80 19.90
VIAB 170901C00020000 C 09/01/17 20.0 15.20 17.20
VIAB 170901C00022500 C 09/01/17 22.5 12.10 15.40
VIAB 170901C00025000 C 09/01/17 25.0 10.80 11.30
VIAB 170901C00027500 C 09/01/17 27.5 8.40 8.90
VIAB 170901C00028000 C 09/01/17 28.0 7.90 8.40
VIAB 170901C00028500 C 09/01/17 28.5 7.40 8.00
VIAB 170901C00029000 C 09/01/17 29.0 6.90 7.40
VIAB 170901C00029500 C 09/01/17 29.5 6.40 6.90
VIAB 170901C00030000 C 09/01/17 30.0 6.00 6.50
VIAB 170901C00030500 C 09/01/17 30.5 5.50 6.00
VIAB 170901C00031000 C 09/01/17 31.0 5.10 5.60
VIAB 170901C00031500 C 09/01/17 31.5 4.60 5.20
VIAB 170901C00032000 C 09/01/17 32.0 4.20 4.70
VIAB 170901C00032500 C 09/01/17 32.5 3.80 4.30
VIAB 170901C00033000 C 09/01/17 33.0 3.40 3.90
VIAB 170901C00033500 C 09/01/17 33.5 3.10 3.50
VIAB 170901C00034000 C 09/01/17 34.0 2.75 3.10
VIAB 170901C00034500 C 09/01/17 34.5 2.40 2.70
VIAB 170901C00035000 C 09/01/17 35.0 2.10 2.40
VIAB 170901C00035500 C 09/01/17 35.5 1.80 2.10
VIAB 170901C00036000 C 09/01/17 36.0 1.55 1.80
VIAB 170901C00036500 C 09/01/17 36.5 1.40 1.60
VIAB 170901C00037000 C 09/01/17 37.0 1.10 1.35
VIAB 170901C00037500 C 09/01/17 37.5 0.90 1.15
VIAB 170901C00038000 C 09/01/17 38.0 0.75 0.95
VIAB 170901C00038500 C 09/01/17 38.5 0.60 0.80
VIAB 170901C00039000 C 09/01/17 39.0 0.50 0.70
VIAB 170901C00039500 C 09/01/17 39.5 0.35 0.60
VIAB 170901C00040000 C 09/01/17 40.0 0.35 0.50
VIAB 170901C00040500 C 09/01/17 40.5 0.20 0.40
VIAB 170901C00041000 C 09/01/17 41.0 0.20 0.35
VIAB 170901C00041500 C 09/01/17 41.5 0.15 0.30
VIAB 170901C00042500 C 09/01/17 42.5 0.05 0.20
VIAB 170901C00043000 C 09/01/17 43.0 0.05 0.20
VIAB 170901C00043500 C 09/01/17 43.5 0.05 0.15
VIAB 170901C00045000 C 09/01/17 45.0 0.00 0.10
VIAB 170901C00050000 C 09/01/17 50.0 0.00 0.05
VIAB 170901P00017500 P 09/01/17 17.5 0.00 0.05
VIAB 170901P00020000 P 09/01/17 20.0 0.00 0.05
VIAB 170901P00022500 P 09/01/17 22.5 0.00 0.10
VIAB 170901P00025000 P 09/01/17 25.0 0.00 0.10
VIAB 170901P00027500 P 09/01/17 27.5 0.00 0.15
VIAB 170901P00028000 P 09/01/17 28.0 0.00 0.15
VIAB 170901P00028500 P 09/01/17 28.5 0.05 0.15
VIAB 170901P00029000 P 09/01/17 29.0 0.05 0.20
VIAB 170901P00029500 P 09/01/17 29.5 0.10 0.20
VIAB 170901P00030000 P 09/01/17 30.0 0.10 0.25
VIAB 170901P00030500 P 09/01/17 30.5 0.15 0.30
VIAB 170901P00031000 P 09/01/17 31.0 0.20 0.35
VIAB 170901P00031500 P 09/01/17 31.5 0.25 0.40
VIAB 170901P00032000 P 09/01/17 32.0 0.30 0.50
VIAB 170901P00032500 P 09/01/17 32.5 0.40 0.55
VIAB 170901P00033000 P 09/01/17 33.0 0.45 0.65
VIAB 170901P00033500 P 09/01/17 33.5 0.60 0.75
VIAB 170901P00034000 P 09/01/17 34.0 0.70 0.90
VIAB 170901P00034500 P 09/01/17 34.5 0.85 1.05
VIAB 170901P00035000 P 09/01/17 35.0 1.05 1.25
VIAB 170901P00035500 P 09/01/17 35.5 1.25 1.45
VIAB 170901P00036000 P 09/01/17 36.0 1.45 1.65
VIAB 170901P00036500 P 09/01/17 36.5 1.70 1.90
VIAB 170901P00037000 P 09/01/17 37.0 2.00 2.25
VIAB 170901P00037500 P 09/01/17 37.5 2.30 2.55
VIAB 170901P00038000 P 09/01/17 38.0 2.60 2.95
VIAB 170901P00038500 P 09/01/17 38.5 2.90 3.30
VIAB 170901P00039000 P 09/01/17 39.0 3.30 3.70
VIAB 170901P00039500 P 09/01/17 39.5 3.70 4.10
VIAB 170901P00040000 P 09/01/17 40.0 4.10 4.50
VIAB 170901P00040500 P 09/01/17 40.5 4.50 5.00
VIAB 170901P00041000 P 09/01/17 41.0 4.90 5.50
VIAB 170901P00041500 P 09/01/17 41.5 5.30 5.90
VIAB 170901P00042500 P 09/01/17 42.5 6.30 6.80
VIAB 170901P00043000 P 09/01/17 43.0 6.80 7.30
VIAB 170901P00043500 P 09/01/17 43.5 7.20 7.70
VIAB 170901P00045000 P 09/01/17 45.0 8.80 9.20
VIAB 170901P00050000 P 09/01/17 50.0 13.50 14.50
VIAB 170915C00020000 C 09/15/17 20.0 15.50 16.70
VIAB 170915C00022500 C 09/15/17 22.5 13.30 13.80
VIAB 170915C00025000 C 09/15/17 25.0 11.00 11.30
VIAB 170915C00027500 C 09/15/17 27.5 8.50 9.00
VIAB 170915C00030000 C 09/15/17 30.0 6.20 6.70
VIAB 170915C00032500 C 09/15/17 32.5 4.00 4.30
VIAB 170915C00035000 C 09/15/17 35.0 2.30 2.45
VIAB 170915C00037500 C 09/15/17 37.5 1.10 1.20
VIAB 170915C00040000 C 09/15/17 40.0 0.40 0.55
VIAB 170915C00042500 C 09/15/17 42.5 0.15 0.30
VIAB 170915C00045000 C 09/15/17 45.0 0.00 0.15
VIAB 170915C00047500 C 09/15/17 47.5 0.00 0.10
VIAB 170915C00050000 C 09/15/17 50.0 0.00 0.10
VIAB 170915C00052500 C 09/15/17 52.5 0.00 0.05
VIAB 170915C00055000 C 09/15/17 55.0 0.00 0.05
VIAB 170915P00020000 P 09/15/17 20.0 0.00 0.05
VIAB 170915P00022500 P 09/15/17 22.5 0.00 0.05
VIAB 170915P00025000 P 09/15/17 25.0 0.00 0.10
VIAB 170915P00027500 P 09/15/17 27.5 0.05 0.15
VIAB 170915P00030000 P 09/15/17 30.0 0.20 0.35
VIAB 170915P00032500 P 09/15/17 32.5 0.50 0.70
VIAB 170915P00035000 P 09/15/17 35.0 1.25 1.40
VIAB 170915P00037500 P 09/15/17 37.5 2.60 2.75
VIAB 170915P00040000 P 09/15/17 40.0 4.40 4.70
VIAB 170915P00042500 P 09/15/17 42.5 6.60 6.90
VIAB 170915P00045000 P 09/15/17 45.0 8.90 9.30
VIAB 170915P00047500 P 09/15/17 47.5 11.50 11.70
VIAB 170915P00050000 P 09/15/17 50.0 13.90 14.30
VIAB 170915P00052500 P 09/15/17 52.5 16.30 16.70
VIAB 170915P00055000 P 09/15/17 55.0 18.50 19.60
VIAB 171215C00020000 C 12/15/17 20.0 15.90 16.30
VIAB 171215C00022500 C 12/15/17 22.5 12.80 13.90
VIAB 171215C00025000 C 12/15/17 25.0 11.00 11.50
VIAB 171215C00027500 C 12/15/17 27.5 8.80 9.10
VIAB 171215C00030000 C 12/15/17 30.0 6.70 7.00
VIAB 171215C00032500 C 12/15/17 32.5 4.80 5.10
VIAB 171215C00035000 C 12/15/17 35.0 3.20 3.50
VIAB 171215C00037500 C 12/15/17 37.5 1.95 2.30
VIAB 171215C00040000 C 12/15/17 40.0 1.20 1.25
VIAB 171215C00042500 C 12/15/17 42.5 0.60 0.90
VIAB 171215C00045000 C 12/15/17 45.0 0.30 0.50
VIAB 171215C00047500 C 12/15/17 47.5 0.15 0.30
VIAB 171215C00050000 C 12/15/17 50.0 0.05 0.20
VIAB 171215C00052500 C 12/15/17 52.5 0.00 0.15
VIAB 171215C00055000 C 12/15/17 55.0 0.00 0.10
VIAB 171215C00060000 C 12/15/17 60.0 0.00 0.10
VIAB 171215P00020000 P 12/15/17 20.0 0.00 0.15
VIAB 171215P00022500 P 12/15/17 22.5 0.05 0.20
VIAB 171215P00025000 P 12/15/17 25.0 0.15 0.30
VIAB 171215P00027500 P 12/15/17 27.5 0.40 0.50
VIAB 171215P00030000 P 12/15/17 30.0 0.75 0.90
VIAB 171215P00032500 P 12/15/17 32.5 1.35 1.55
VIAB 171215P00035000 P 12/15/17 35.0 2.30 2.50
VIAB 171215P00037500 P 12/15/17 37.5 3.60 3.80
VIAB 171215P00040000 P 12/15/17 40.0 5.20 5.50
VIAB 171215P00042500 P 12/15/17 42.5 7.10 7.40
VIAB 171215P00045000 P 12/15/17 45.0 9.30 9.60
VIAB 171215P00047500 P 12/15/17 47.5 11.50 11.90
VIAB 171215P00050000 P 12/15/17 50.0 13.90 14.30
VIAB 171215P00052500 P 12/15/17 52.5 16.30 16.90
VIAB 171215P00055000 P 12/15/17 55.0 18.90 19.30
VIAB 171215P00060000 P 12/15/17 60.0 23.70 24.50
VIAB 180119C00017500 C 01/19/18 17.5 18.00 20.00
VIAB 180119C00020000 C 01/19/18 20.0 15.90 16.30
VIAB 180119C00022500 C 01/19/18 22.5 13.40 13.80
VIAB 180119C00025000 C 01/19/18 25.0 11.10 11.50
VIAB 180119C00027500 C 01/19/18 27.5 8.80 9.20
VIAB 180119C00030000 C 01/19/18 30.0 6.60 7.10
VIAB 180119C00032500 C 01/19/18 32.5 5.00 5.30
VIAB 180119C00035000 C 01/19/18 35.0 3.50 3.70
VIAB 180119C00037500 C 01/19/18 37.5 2.30 2.50
VIAB 180119C00040000 C 01/19/18 40.0 1.40 1.60
VIAB 180119C00042500 C 01/19/18 42.5 0.85 1.00
VIAB 180119C00045000 C 01/19/18 45.0 0.50 0.60
VIAB 180119C00047500 C 01/19/18 47.5 0.25 0.35
VIAB 180119C00050000 C 01/19/18 50.0 0.15 0.25
VIAB 180119C00052500 C 01/19/18 52.5 0.05 0.20
VIAB 180119C00055000 C 01/19/18 55.0 0.00 0.15
VIAB 180119C00057500 C 01/19/18 57.5 0.00 0.10
VIAB 180119C00060000 C 01/19/18 60.0 0.00 0.10
VIAB 180119C00065000 C 01/19/18 65.0 0.00 0.10
VIAB 180119C00070000 C 01/19/18 70.0 0.00 0.05
VIAB 180119C00075000 C 01/19/18 75.0 0.00 0.05
VIAB 180119P00017500 P 01/19/18 17.5 0.00 0.10
VIAB 180119P00020000 P 01/19/18 20.0 0.05 0.15
VIAB 180119P00022500 P 01/19/18 22.5 0.10 0.25
VIAB 180119P00025000 P 01/19/18 25.0 0.25 0.40
VIAB 180119P00027500 P 01/19/18 27.5 0.50 0.60
VIAB 180119P00030000 P 01/19/18 30.0 0.90 1.05
VIAB 180119P00032500 P 01/19/18 32.5 1.55 1.75
VIAB 180119P00035000 P 01/19/18 35.0 2.50 2.70
VIAB 180119P00037500 P 01/19/18 37.5 3.80 4.00
VIAB 180119P00040000 P 01/19/18 40.0 5.40 5.70
VIAB 180119P00042500 P 01/19/18 42.5 7.30 7.60
VIAB 180119P00045000 P 01/19/18 45.0 9.30 9.70
VIAB 180119P00047500 P 01/19/18 47.5 11.50 12.20
VIAB 180119P00050000 P 01/19/18 50.0 14.00 14.40
VIAB 180119P00052500 P 01/19/18 52.5 16.30 16.90
VIAB 180119P00055000 P 01/19/18 55.0 18.80 19.40
VIAB 180119P00057500 P 01/19/18 57.5 21.20 21.80
VIAB 180119P00060000 P 01/19/18 60.0 23.70 24.40
VIAB 180119P00065000 P 01/19/18 65.0 27.60 30.80
VIAB 180119P00070000 P 01/19/18 70.0 32.40 35.60
VIAB 180119P00075000 P 01/19/18 75.0 37.80 40.90
VIAB 190118C00017500 C 01/18/19 17.5 17.70 20.80
VIAB 190118C00020000 C 01/18/19 20.0 15.00 18.50
VIAB 190118C00022500 C 01/18/19 22.5 12.60 15.50
VIAB 190118C00025000 C 01/18/19 25.0 11.70 12.40
VIAB 190118C00027500 C 01/18/19 27.5 9.70 10.50
VIAB 190118C00030000 C 01/18/19 30.0 8.10 8.70
VIAB 190118C00032500 C 01/18/19 32.5 6.60 7.20
VIAB 190118C00035000 C 01/18/19 35.0 5.30 5.90
VIAB 190118C00037500 C 01/18/19 37.5 4.10 4.70
VIAB 190118C00040000 C 01/18/19 40.0 3.10 3.50
VIAB 190118C00042500 C 01/18/19 42.5 2.35 2.90
VIAB 190118C00045000 C 01/18/19 45.0 1.70 2.25
VIAB 190118C00047500 C 01/18/19 47.5 1.25 1.70
VIAB 190118C00050000 C 01/18/19 50.0 0.90 1.35
VIAB 190118C00052500 C 01/18/19 52.5 0.60 0.95
VIAB 190118C00055000 C 01/18/19 55.0 0.40 0.70
VIAB 190118C00060000 C 01/18/19 60.0 0.20 0.45
VIAB 190118C00065000 C 01/18/19 65.0 0.00 0.30
VIAB 190118P00017500 P 01/18/19 17.5 0.25 0.50
VIAB 190118P00020000 P 01/18/19 20.0 0.40 0.70
VIAB 190118P00022500 P 01/18/19 22.5 0.70 1.00
VIAB 190118P00025000 P 01/18/19 25.0 1.15 1.35
VIAB 190118P00027500 P 01/18/19 27.5 1.70 2.05
VIAB 190118P00030000 P 01/18/19 30.0 2.35 2.80
VIAB 190118P00032500 P 01/18/19 32.5 3.20 3.70
VIAB 190118P00035000 P 01/18/19 35.0 4.40 5.00
VIAB 190118P00037500 P 01/18/19 37.5 5.60 6.20
VIAB 190118P00040000 P 01/18/19 40.0 7.10 7.70
VIAB 190118P00042500 P 01/18/19 42.5 8.70 9.30
VIAB 190118P00045000 P 01/18/19 45.0 10.50 11.30
VIAB 190118P00047500 P 01/18/19 47.5 12.40 13.20
VIAB 190118P00050000 P 01/18/19 50.0 14.50 15.30
VIAB 190118P00052500 P 01/18/19 52.5 16.80 17.50
VIAB 190118P00055000 P 01/18/19 55.0 18.30 21.10
VIAB 190118P00060000 P 01/18/19 60.0 21.70 25.60
VIAB 190118P00065000 P 01/18/19 65.0 27.90 30.10

OPRA data is delayed 15 minutes.