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 (2015-05-08)Premium Content

Viacom Inc (VIAB)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150821C00035000 C 08/21/15 35.0 20.40 22.70
VIAB 150821C00037500 C 08/21/15 37.5 17.40 20.70
VIAB 150821C00040000 C 08/21/15 40.0 14.90 18.20
VIAB 150821C00042500 C 08/21/15 42.5 12.30 15.80
VIAB 150821C00045000 C 08/21/15 45.0 9.90 13.30
VIAB 150821C00047500 C 08/21/15 47.5 8.60 9.80
VIAB 150821C00050000 C 08/21/15 50.0 6.30 7.40
VIAB 150821C00052500 C 08/21/15 52.5 4.60 5.00
VIAB 150821C00055000 C 08/21/15 55.0 2.60 2.80
VIAB 150821C00060000 C 08/21/15 60.0 0.45 0.55
VIAB 150821C00062500 C 08/21/15 62.5 0.15 0.25
VIAB 150821C00065000 C 08/21/15 65.0 0.00 0.25
VIAB 150821C00067500 C 08/21/15 67.5 0.00 0.25
VIAB 150821C00070000 C 08/21/15 70.0 0.00 0.25
VIAB 150821C00072500 C 08/21/15 72.5 0.00 0.20
VIAB 150821C00075000 C 08/21/15 75.0 0.00 0.20
VIAB 150821C00077500 C 08/21/15 77.5 0.00 0.20
VIAB 150821C00080000 C 08/21/15 80.0 0.00 0.20
VIAB 150821C00085000 C 08/21/15 85.0 0.00 0.20
VIAB 150821C00090000 C 08/21/15 90.0 0.00 0.20
VIAB 150821C00095000 C 08/21/15 95.0 0.00 0.20
VIAB 150821C00100000 C 08/21/15 100.0 0.00 0.20
VIAB 150821P00035000 P 08/21/15 35.0 0.00 0.20
VIAB 150821P00037500 P 08/21/15 37.5 0.00 0.20
VIAB 150821P00040000 P 08/21/15 40.0 0.00 0.20
VIAB 150821P00042500 P 08/21/15 42.5 0.00 0.20
VIAB 150821P00045000 P 08/21/15 45.0 0.00 0.20
VIAB 150821P00047500 P 08/21/15 47.5 0.00 0.20
VIAB 150821P00050000 P 08/21/15 50.0 0.05 0.25
VIAB 150821P00052500 P 08/21/15 52.5 0.20 0.35
VIAB 150821P00055000 P 08/21/15 55.0 0.65 0.80
VIAB 150821P00060000 P 08/21/15 60.0 3.30 3.60
VIAB 150821P00062500 P 08/21/15 62.5 5.50 5.80
VIAB 150821P00065000 P 08/21/15 65.0 7.80 8.40
VIAB 150821P00067500 P 08/21/15 67.5 10.10 11.00
VIAB 150821P00070000 P 08/21/15 70.0 12.20 13.50
VIAB 150821P00072500 P 08/21/15 72.5 15.10 16.00
VIAB 150821P00075000 P 08/21/15 75.0 16.80 18.50
VIAB 150821P00077500 P 08/21/15 77.5 19.00 21.00
VIAB 150821P00080000 P 08/21/15 80.0 21.80 23.50
VIAB 150821P00085000 P 08/21/15 85.0 26.80 28.50
VIAB 150821P00090000 P 08/21/15 90.0 31.80 33.50
VIAB 150821P00095000 P 08/21/15 95.0 36.80 38.50
VIAB 150821P00100000 P 08/21/15 100.0 41.80 43.40
VIAB 150918C00037500 C 09/18/15 37.5 19.30 19.80
VIAB 150918C00040000 C 09/18/15 40.0 16.80 17.30
VIAB 150918C00042500 C 09/18/15 42.5 14.30 14.80
VIAB 150918C00045000 C 09/18/15 45.0 11.90 12.40
VIAB 150918C00047500 C 09/18/15 47.5 9.50 10.00
VIAB 150918C00050000 C 09/18/15 50.0 7.10 7.50
VIAB 150918C00052500 C 09/18/15 52.5 5.00 5.40
VIAB 150918C00055000 C 09/18/15 55.0 3.10 3.40
VIAB 150918C00057500 C 09/18/15 57.5 1.80 1.95
VIAB 150918C00060000 C 09/18/15 60.0 0.90 1.05
VIAB 150918C00062500 C 09/18/15 62.5 0.45 0.60
VIAB 150918C00065000 C 09/18/15 65.0 0.20 0.35
VIAB 150918C00067500 C 09/18/15 67.5 0.05 0.25
VIAB 150918C00070000 C 09/18/15 70.0 0.05 0.20
VIAB 150918C00072500 C 09/18/15 72.5 0.00 0.15
VIAB 150918C00075000 C 09/18/15 75.0 0.00 0.15
VIAB 150918C00077500 C 09/18/15 77.5 0.00 0.10
VIAB 150918C00080000 C 09/18/15 80.0 0.00 0.10
VIAB 150918C00085000 C 09/18/15 85.0 0.00 0.10
VIAB 150918C00090000 C 09/18/15 90.0 0.00 0.10
VIAB 150918C00095000 C 09/18/15 95.0 0.00 0.10
VIAB 150918P00037500 P 09/18/15 37.5 0.00 0.10
VIAB 150918P00040000 P 09/18/15 40.0 0.00 0.15
VIAB 150918P00042500 P 09/18/15 42.5 0.00 0.15
VIAB 150918P00045000 P 09/18/15 45.0 0.05 0.20
VIAB 150918P00047500 P 09/18/15 47.5 0.15 0.30
VIAB 150918P00050000 P 09/18/15 50.0 0.30 0.40
VIAB 150918P00052500 P 09/18/15 52.5 0.70 0.80
VIAB 150918P00055000 P 09/18/15 55.0 1.35 1.45
VIAB 150918P00057500 P 09/18/15 57.5 2.55 2.70
VIAB 150918P00060000 P 09/18/15 60.0 4.10 4.40
VIAB 150918P00062500 P 09/18/15 62.5 6.10 6.50
VIAB 150918P00065000 P 09/18/15 65.0 8.40 8.80
VIAB 150918P00067500 P 09/18/15 67.5 10.70 11.20
VIAB 150918P00070000 P 09/18/15 70.0 13.20 13.60
VIAB 150918P00072500 P 09/18/15 72.5 15.70 16.20
VIAB 150918P00075000 P 09/18/15 75.0 18.20 18.70
VIAB 150918P00077500 P 09/18/15 77.5 20.70 21.20
VIAB 150918P00080000 P 09/18/15 80.0 23.20 23.50
VIAB 150918P00085000 P 09/18/15 85.0 28.20 28.50
VIAB 150918P00090000 P 09/18/15 90.0 33.20 33.60
VIAB 150918P00095000 P 09/18/15 95.0 38.20 38.60
VIAB 151218C00037500 C 12/18/15 37.5 19.30 19.80
VIAB 151218C00040000 C 12/18/15 40.0 16.80 17.40
VIAB 151218C00042500 C 12/18/15 42.5 14.40 15.00
VIAB 151218C00045000 C 12/18/15 45.0 12.20 12.60
VIAB 151218C00047500 C 12/18/15 47.5 9.90 10.30
VIAB 151218C00050000 C 12/18/15 50.0 7.90 8.30
VIAB 151218C00052500 C 12/18/15 52.5 6.00 6.40
VIAB 151218C00055000 C 12/18/15 55.0 4.40 4.70
VIAB 151218C00057500 C 12/18/15 57.5 3.10 3.40
VIAB 151218C00060000 C 12/18/15 60.0 2.10 2.35
VIAB 151218C00062500 C 12/18/15 62.5 1.35 1.55
VIAB 151218C00065000 C 12/18/15 65.0 0.90 1.00
VIAB 151218C00067500 C 12/18/15 67.5 0.45 0.70
VIAB 151218C00070000 C 12/18/15 70.0 0.25 0.50
VIAB 151218C00072500 C 12/18/15 72.5 0.15 0.35
VIAB 151218C00075000 C 12/18/15 75.0 0.05 0.25
VIAB 151218C00077500 C 12/18/15 77.5 0.05 0.20
VIAB 151218C00080000 C 12/18/15 80.0 0.00 0.15
VIAB 151218C00085000 C 12/18/15 85.0 0.00 0.10
VIAB 151218C00090000 C 12/18/15 90.0 0.00 0.10
VIAB 151218C00095000 C 12/18/15 95.0 0.00 0.10
VIAB 151218C00100000 C 12/18/15 100.0 0.00 0.10
VIAB 151218C00105000 C 12/18/15 105.0 0.00 0.10
VIAB 151218P00037500 P 12/18/15 37.5 0.05 0.25
VIAB 151218P00040000 P 12/18/15 40.0 0.15 0.35
VIAB 151218P00042500 P 12/18/15 42.5 0.25 0.50
VIAB 151218P00045000 P 12/18/15 45.0 0.50 0.75
VIAB 151218P00047500 P 12/18/15 47.5 0.85 1.05
VIAB 151218P00050000 P 12/18/15 50.0 1.35 1.50
VIAB 151218P00052500 P 12/18/15 52.5 1.95 2.20
VIAB 151218P00055000 P 12/18/15 55.0 2.95 3.20
VIAB 151218P00057500 P 12/18/15 57.5 4.10 4.40
VIAB 151218P00060000 P 12/18/15 60.0 5.60 6.00
VIAB 151218P00062500 P 12/18/15 62.5 7.30 7.70
VIAB 151218P00065000 P 12/18/15 65.0 9.30 9.70
VIAB 151218P00067500 P 12/18/15 67.5 11.50 11.90
VIAB 151218P00070000 P 12/18/15 70.0 13.70 14.20
VIAB 151218P00072500 P 12/18/15 72.5 16.00 16.60
VIAB 151218P00075000 P 12/18/15 75.0 18.40 19.20
VIAB 151218P00077500 P 12/18/15 77.5 20.90 21.50
VIAB 151218P00080000 P 12/18/15 80.0 23.40 24.10
VIAB 151218P00085000 P 12/18/15 85.0 28.30 29.00
VIAB 151218P00090000 P 12/18/15 90.0 33.30 33.90
VIAB 151218P00095000 P 12/18/15 95.0 38.30 38.90
VIAB 151218P00100000 P 12/18/15 100.0 43.30 43.90
VIAB 151218P00105000 P 12/18/15 105.0 48.30 48.90
VIAB 160115C00032500 C 01/15/16 32.5 24.20 24.70
VIAB 160115C00035000 C 01/15/16 35.0 20.30 22.30
VIAB 160115C00037500 C 01/15/16 37.5 18.10 19.80
VIAB 160115C00040000 C 01/15/16 40.0 16.90 17.30
VIAB 160115C00042500 C 01/15/16 42.5 14.50 15.10
VIAB 160115C00045000 C 01/15/16 45.0 12.20 12.70
VIAB 160115C00047500 C 01/15/16 47.5 10.00 10.50
VIAB 160115C00050000 C 01/15/16 50.0 8.00 8.40
VIAB 160115C00052500 C 01/15/16 52.5 6.20 6.50
VIAB 160115C00055000 C 01/15/16 55.0 4.70 4.90
VIAB 160115C00057500 C 01/15/16 57.5 3.30 3.60
VIAB 160115C00060000 C 01/15/16 60.0 2.35 2.60
VIAB 160115C00062500 C 01/15/16 62.5 1.55 1.80
VIAB 160115C00065000 C 01/15/16 65.0 1.00 1.20
VIAB 160115C00067500 C 01/15/16 67.5 0.60 0.85
VIAB 160115C00070000 C 01/15/16 70.0 0.35 0.65
VIAB 160115C00072500 C 01/15/16 72.5 0.20 0.45
VIAB 160115C00075000 C 01/15/16 75.0 0.10 0.35
VIAB 160115C00077500 C 01/15/16 77.5 0.15 0.20
VIAB 160115C00080000 C 01/15/16 80.0 0.05 0.20
VIAB 160115C00082500 C 01/15/16 82.5 0.00 0.15
VIAB 160115C00085000 C 01/15/16 85.0 0.05 0.10
VIAB 160115C00087500 C 01/15/16 87.5 0.00 0.10
VIAB 160115C00090000 C 01/15/16 90.0 0.00 0.10
VIAB 160115C00092500 C 01/15/16 92.5 0.00 0.10
VIAB 160115C00095000 C 01/15/16 95.0 0.00 0.10
VIAB 160115C00097500 C 01/15/16 97.5 0.00 0.10
VIAB 160115C00100000 C 01/15/16 100.0 0.00 0.10
VIAB 160115C00105000 C 01/15/16 105.0 0.00 0.10
VIAB 160115C00110000 C 01/15/16 110.0 0.00 0.10
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 0.05
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.05
VIAB 160115P00032500 P 01/15/16 32.5 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.05 0.25
VIAB 160115P00037500 P 01/15/16 37.5 0.10 0.30
VIAB 160115P00040000 P 01/15/16 40.0 0.20 0.45
VIAB 160115P00042500 P 01/15/16 42.5 0.35 0.60
VIAB 160115P00045000 P 01/15/16 45.0 0.60 0.85
VIAB 160115P00047500 P 01/15/16 47.5 1.00 1.25
VIAB 160115P00050000 P 01/15/16 50.0 1.55 1.75
VIAB 160115P00052500 P 01/15/16 52.5 2.25 2.45
VIAB 160115P00055000 P 01/15/16 55.0 3.20 3.40
VIAB 160115P00057500 P 01/15/16 57.5 4.40 4.70
VIAB 160115P00060000 P 01/15/16 60.0 5.80 6.20
VIAB 160115P00062500 P 01/15/16 62.5 7.50 7.90
VIAB 160115P00065000 P 01/15/16 65.0 9.50 9.90
VIAB 160115P00067500 P 01/15/16 67.5 11.60 12.00
VIAB 160115P00070000 P 01/15/16 70.0 13.90 14.30
VIAB 160115P00072500 P 01/15/16 72.5 16.10 16.70
VIAB 160115P00075000 P 01/15/16 75.0 18.50 19.10
VIAB 160115P00077500 P 01/15/16 77.5 20.90 21.70
VIAB 160115P00080000 P 01/15/16 80.0 23.30 23.90
VIAB 160115P00082500 P 01/15/16 82.5 25.80 26.50
VIAB 160115P00085000 P 01/15/16 85.0 28.30 29.00
VIAB 160115P00087500 P 01/15/16 87.5 30.70 31.50
VIAB 160115P00090000 P 01/15/16 90.0 32.20 33.90
VIAB 160115P00092500 P 01/15/16 92.5 34.70 36.40
VIAB 160115P00095000 P 01/15/16 95.0 38.30 38.90
VIAB 160115P00097500 P 01/15/16 97.5 39.40 41.40
VIAB 160115P00100000 P 01/15/16 100.0 42.20 43.90
VIAB 160115P00105000 P 01/15/16 105.0 46.90 48.90
VIAB 160115P00110000 P 01/15/16 110.0 51.90 53.80
VIAB 160115P00115000 P 01/15/16 115.0 56.90 58.80
VIAB 160115P00120000 P 01/15/16 120.0 62.10 63.80
VIAB 160115P00125000 P 01/15/16 125.0 66.90 68.80
VIAB 160115P00130000 P 01/15/16 130.0 71.90 73.80
VIAB 160318C00032500 C 03/18/16 32.5 24.30 24.80
VIAB 160318C00035000 C 03/18/16 35.0 21.80 22.90
VIAB 160318C00037500 C 03/18/16 37.5 19.40 20.00
VIAB 160318C00040000 C 03/18/16 40.0 16.90 17.70
VIAB 160318C00042500 C 03/18/16 42.5 14.70 15.20
VIAB 160318C00045000 C 03/18/16 45.0 12.50 12.90
VIAB 160318C00047500 C 03/18/16 47.5 10.40 10.80
VIAB 160318C00050000 C 03/18/16 50.0 8.50 8.90
VIAB 160318C00052500 C 03/18/16 52.5 6.70 7.20
VIAB 160318C00055000 C 03/18/16 55.0 5.20 5.60
VIAB 160318C00057500 C 03/18/16 57.5 4.00 4.30
VIAB 160318C00060000 C 03/18/16 60.0 2.95 3.30
VIAB 160318C00062500 C 03/18/16 62.5 2.10 2.40
VIAB 160318C00065000 C 03/18/16 65.0 1.45 1.75
VIAB 160318C00067500 C 03/18/16 67.5 1.00 1.30
VIAB 160318C00070000 C 03/18/16 70.0 0.65 1.00
VIAB 160318C00075000 C 03/18/16 75.0 0.25 0.55
VIAB 160318C00080000 C 03/18/16 80.0 0.10 0.30
VIAB 160318C00085000 C 03/18/16 85.0 0.00 0.20
VIAB 160318C00090000 C 03/18/16 90.0 0.00 0.15
VIAB 160318P00032500 P 03/18/16 32.5 0.05 0.25
VIAB 160318P00035000 P 03/18/16 35.0 0.10 0.35
VIAB 160318P00037500 P 03/18/16 37.5 0.25 0.50
VIAB 160318P00040000 P 03/18/16 40.0 0.40 0.70
VIAB 160318P00042500 P 03/18/16 42.5 0.65 0.95
VIAB 160318P00045000 P 03/18/16 45.0 1.00 1.30
VIAB 160318P00047500 P 03/18/16 47.5 1.55 1.75
VIAB 160318P00050000 P 03/18/16 50.0 2.20 2.40
VIAB 160318P00052500 P 03/18/16 52.5 3.00 3.30
VIAB 160318P00055000 P 03/18/16 55.0 4.00 4.30
VIAB 160318P00057500 P 03/18/16 57.5 5.20 5.60
VIAB 160318P00060000 P 03/18/16 60.0 6.70 7.00
VIAB 160318P00062500 P 03/18/16 62.5 8.40 8.80
VIAB 160318P00065000 P 03/18/16 65.0 10.20 10.60
VIAB 160318P00067500 P 03/18/16 67.5 12.20 12.70
VIAB 160318P00070000 P 03/18/16 70.0 14.40 14.90
VIAB 160318P00075000 P 03/18/16 75.0 18.90 19.50
VIAB 160318P00080000 P 03/18/16 80.0 23.50 24.60
VIAB 160318P00085000 P 03/18/16 85.0 28.50 30.40
VIAB 160318P00090000 P 03/18/16 90.0 33.50 34.80
VIAB 170120C00032500 C 01/20/17 32.5 24.00 25.00
VIAB 170120C00035000 C 01/20/17 35.0 21.50 22.90
VIAB 170120C00037500 C 01/20/17 37.5 19.40 20.20
VIAB 170120C00040000 C 01/20/17 40.0 17.00 18.00
VIAB 170120C00042500 C 01/20/17 42.5 15.20 15.80
VIAB 170120C00045000 C 01/20/17 45.0 13.30 13.90
VIAB 170120C00047500 C 01/20/17 47.5 11.50 12.10
VIAB 170120C00050000 C 01/20/17 50.0 9.80 10.40
VIAB 170120C00052500 C 01/20/17 52.5 8.30 8.90
VIAB 170120C00055000 C 01/20/17 55.0 7.00 7.60
VIAB 170120C00057500 C 01/20/17 57.5 5.80 6.40
VIAB 170120C00060000 C 01/20/17 60.0 4.80 5.30
VIAB 170120C00062500 C 01/20/17 62.5 3.80 4.40
VIAB 170120C00065000 C 01/20/17 65.0 3.10 3.60
VIAB 170120C00067500 C 01/20/17 67.5 2.45 3.00
VIAB 170120C00070000 C 01/20/17 70.0 2.00 2.45
VIAB 170120C00072500 C 01/20/17 72.5 1.50 2.05
VIAB 170120C00075000 C 01/20/17 75.0 1.15 1.70
VIAB 170120C00077500 C 01/20/17 77.5 0.85 1.40
VIAB 170120C00080000 C 01/20/17 80.0 0.65 1.15
VIAB 170120C00082500 C 01/20/17 82.5 0.45 0.95
VIAB 170120C00085000 C 01/20/17 85.0 0.30 0.80
VIAB 170120C00090000 C 01/20/17 90.0 0.10 0.55
VIAB 170120C00095000 C 01/20/17 95.0 0.00 0.40
VIAB 170120C00100000 C 01/20/17 100.0 0.00 0.30
VIAB 170120C00105000 C 01/20/17 105.0 0.00 0.25
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.15
VIAB 170120P00032500 P 01/20/17 32.5 0.40 0.85
VIAB 170120P00035000 P 01/20/17 35.0 0.65 1.15
VIAB 170120P00037500 P 01/20/17 37.5 1.00 1.50
VIAB 170120P00040000 P 01/20/17 40.0 1.40 1.90
VIAB 170120P00042500 P 01/20/17 42.5 1.95 2.45
VIAB 170120P00045000 P 01/20/17 45.0 2.60 3.10
VIAB 170120P00047500 P 01/20/17 47.5 3.40 3.90
VIAB 170120P00050000 P 01/20/17 50.0 4.30 4.80
VIAB 170120P00052500 P 01/20/17 52.5 5.30 5.80
VIAB 170120P00055000 P 01/20/17 55.0 6.50 7.00
VIAB 170120P00057500 P 01/20/17 57.5 7.70 8.30
VIAB 170120P00060000 P 01/20/17 60.0 9.20 9.80
VIAB 170120P00062500 P 01/20/17 62.5 10.80 11.30
VIAB 170120P00065000 P 01/20/17 65.0 12.50 13.10
VIAB 170120P00067500 P 01/20/17 67.5 14.30 14.90
VIAB 170120P00070000 P 01/20/17 70.0 16.30 16.80
VIAB 170120P00072500 P 01/20/17 72.5 18.30 18.90
VIAB 170120P00075000 P 01/20/17 75.0 20.50 21.00
VIAB 170120P00077500 P 01/20/17 77.5 22.50 23.10
VIAB 170120P00080000 P 01/20/17 80.0 24.90 25.40
VIAB 170120P00082500 P 01/20/17 82.5 27.10 27.70
VIAB 170120P00085000 P 01/20/17 85.0 29.10 30.80
VIAB 170120P00090000 P 01/20/17 90.0 33.20 35.80
VIAB 170120P00095000 P 01/20/17 95.0 38.00 40.50
VIAB 170120P00100000 P 01/20/17 100.0 43.00 45.30
VIAB 170120P00105000 P 01/20/17 105.0 47.90 50.20
VIAB 170120P00110000 P 01/20/17 110.0 52.90 55.00

OPRA data is delayed 15 minutes.