Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Viacom Inc (VIAB)
As of Nov 21 2017 12:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 171124C00012500 C Nov 24, 2017 12.5 13.90 15.00
VIAB 171124C00014000 C Nov 24, 2017 14.0 11.00 13.20
VIAB 171124C00015000 C Nov 24, 2017 15.0 11.40 12.40
VIAB 171124C00017500 C Nov 24, 2017 17.5 7.60 10.90
VIAB 171124C00018000 C Nov 24, 2017 18.0 8.30 9.50
VIAB 171124C00018500 C Nov 24, 2017 18.5 6.80 10.30
VIAB 171124C00019000 C Nov 24, 2017 19.0 7.30 8.30
VIAB 171124C00020000 C Nov 24, 2017 20.0 6.50 6.90
VIAB 171124C00020500 C Nov 24, 2017 20.5 6.00 6.80
VIAB 171124C00021000 C Nov 24, 2017 21.0 5.50 5.90
VIAB 171124C00021500 C Nov 24, 2017 21.5 4.90 5.40
VIAB 171124C00022000 C Nov 24, 2017 22.0 4.50 4.90
VIAB 171124C00022500 C Nov 24, 2017 22.5 4.10 4.40
VIAB 171124C00023000 C Nov 24, 2017 23.0 3.50 4.20
VIAB 171124C00023500 C Nov 24, 2017 23.5 2.80 3.40
VIAB 171124C00024000 C Nov 24, 2017 24.0 2.70 2.90
VIAB 171124C00024500 C Nov 24, 2017 24.5 2.05 2.40
VIAB 171124C00025000 C Nov 24, 2017 25.0 1.65 1.95
VIAB 171124C00025500 C Nov 24, 2017 25.5 1.15 1.55
VIAB 171124C00026000 C Nov 24, 2017 26.0 0.70 1.00
VIAB 171124C00026500 C Nov 24, 2017 26.5 0.45 0.60
VIAB 171124C00027000 C Nov 24, 2017 27.0 0.20 0.35
VIAB 171124C00027500 C Nov 24, 2017 27.5 0.05 0.15
VIAB 171124C00028000 C Nov 24, 2017 28.0 0.00 0.10
VIAB 171124C00028500 C Nov 24, 2017 28.5 0.00 0.10
VIAB 171124C00029000 C Nov 24, 2017 29.0 0.00 0.05
VIAB 171124C00029500 C Nov 24, 2017 29.5 0.00 0.05
VIAB 171124C00030000 C Nov 24, 2017 30.0 0.00 0.05
VIAB 171124C00030500 C Nov 24, 2017 30.5 0.00 0.05
VIAB 171124C00031000 C Nov 24, 2017 31.0 0.00 0.05
VIAB 171124C00031500 C Nov 24, 2017 31.5 0.00 0.05
VIAB 171124C00032000 C Nov 24, 2017 32.0 0.00 0.05
VIAB 171124C00032500 C Nov 24, 2017 32.5 0.00 0.05
VIAB 171124C00033000 C Nov 24, 2017 33.0 0.00 0.05
VIAB 171124C00033500 C Nov 24, 2017 33.5 0.00 0.05
VIAB 171124C00034000 C Nov 24, 2017 34.0 0.00 0.05
VIAB 171124C00034500 C Nov 24, 2017 34.5 0.00 0.05
VIAB 171124C00035000 C Nov 24, 2017 35.0 0.00 0.05
VIAB 171124C00035500 C Nov 24, 2017 35.5 0.00 0.05
VIAB 171124C00036000 C Nov 24, 2017 36.0 0.00 0.05
VIAB 171124C00040000 C Nov 24, 2017 40.0 0.00 0.05
VIAB 171124P00012500 P Nov 24, 2017 12.5 0.00 0.05
VIAB 171124P00014000 P Nov 24, 2017 14.0 0.00 0.05
VIAB 171124P00015000 P Nov 24, 2017 15.0 0.00 0.05
VIAB 171124P00017500 P Nov 24, 2017 17.5 0.00 0.05
VIAB 171124P00018000 P Nov 24, 2017 18.0 0.00 0.15
VIAB 171124P00018500 P Nov 24, 2017 18.5 0.00 0.05
VIAB 171124P00019000 P Nov 24, 2017 19.0 0.00 0.05
VIAB 171124P00020000 P Nov 24, 2017 20.0 0.00 0.05
VIAB 171124P00020500 P Nov 24, 2017 20.5 0.00 0.05
VIAB 171124P00021000 P Nov 24, 2017 21.0 0.00 0.05
VIAB 171124P00021500 P Nov 24, 2017 21.5 0.00 0.05
VIAB 171124P00022000 P Nov 24, 2017 22.0 0.00 0.05
VIAB 171124P00022500 P Nov 24, 2017 22.5 0.00 0.05
VIAB 171124P00023000 P Nov 24, 2017 23.0 0.00 0.05
VIAB 171124P00023500 P Nov 24, 2017 23.5 0.00 0.05
VIAB 171124P00024000 P Nov 24, 2017 24.0 0.00 0.05
VIAB 171124P00024500 P Nov 24, 2017 24.5 0.00 0.05
VIAB 171124P00025000 P Nov 24, 2017 25.0 0.00 0.05
VIAB 171124P00025500 P Nov 24, 2017 25.5 0.00 0.10
VIAB 171124P00026000 P Nov 24, 2017 26.0 0.10 0.15
VIAB 171124P00026500 P Nov 24, 2017 26.5 0.15 0.35
VIAB 171124P00027000 P Nov 24, 2017 27.0 0.40 0.60
VIAB 171124P00027500 P Nov 24, 2017 27.5 0.75 1.00
VIAB 171124P00028000 P Nov 24, 2017 28.0 1.05 1.45
VIAB 171124P00028500 P Nov 24, 2017 28.5 1.55 2.15
VIAB 171124P00029000 P Nov 24, 2017 29.0 2.05 2.50
VIAB 171124P00029500 P Nov 24, 2017 29.5 2.60 2.95
VIAB 171124P00030000 P Nov 24, 2017 30.0 3.00 3.50
VIAB 171124P00030500 P Nov 24, 2017 30.5 3.50 4.00
VIAB 171124P00031000 P Nov 24, 2017 31.0 4.10 4.80
VIAB 171124P00031500 P Nov 24, 2017 31.5 4.40 4.90
VIAB 171124P00032000 P Nov 24, 2017 32.0 5.10 6.10
VIAB 171124P00032500 P Nov 24, 2017 32.5 5.60 6.10
VIAB 171124P00033000 P Nov 24, 2017 33.0 6.10 7.00
VIAB 171124P00033500 P Nov 24, 2017 33.5 6.20 8.50
VIAB 171124P00034000 P Nov 24, 2017 34.0 7.00 7.60
VIAB 171124P00034500 P Nov 24, 2017 34.5 7.20 10.20
VIAB 171124P00035000 P Nov 24, 2017 35.0 8.00 9.90
VIAB 171124P00035500 P Nov 24, 2017 35.5 8.20 11.20
VIAB 171124P00036000 P Nov 24, 2017 36.0 9.00 11.10
VIAB 171124P00040000 P Nov 24, 2017 40.0 11.90 15.40
VIAB 171201C00012500 C Dec 01, 2017 12.5 12.00 15.20
VIAB 171201C00015000 C Dec 01, 2017 15.0 9.40 12.90
VIAB 171201C00017500 C Dec 01, 2017 17.5 7.10 11.50
VIAB 171201C00018500 C Dec 01, 2017 18.5 6.90 10.40
VIAB 171201C00019000 C Dec 01, 2017 19.0 7.10 9.70
VIAB 171201C00019500 C Dec 01, 2017 19.5 7.00 8.00
VIAB 171201C00020000 C Dec 01, 2017 20.0 6.60 7.00
VIAB 171201C00020500 C Dec 01, 2017 20.5 6.00 6.60
VIAB 171201C00021000 C Dec 01, 2017 21.0 5.50 6.10
VIAB 171201C00021500 C Dec 01, 2017 21.5 5.00 5.80
VIAB 171201C00022000 C Dec 01, 2017 22.0 4.60 5.40
VIAB 171201C00022500 C Dec 01, 2017 22.5 4.00 4.80
VIAB 171201C00023000 C Dec 01, 2017 23.0 3.20 4.10
VIAB 171201C00023500 C Dec 01, 2017 23.5 3.00 3.60
VIAB 171201C00024000 C Dec 01, 2017 24.0 2.55 3.10
VIAB 171201C00024500 C Dec 01, 2017 24.5 2.25 2.50
VIAB 171201C00025000 C Dec 01, 2017 25.0 1.70 2.20
VIAB 171201C00025500 C Dec 01, 2017 25.5 1.35 1.60
VIAB 171201C00026000 C Dec 01, 2017 26.0 1.00 1.25
VIAB 171201C00026500 C Dec 01, 2017 26.5 0.70 0.90
VIAB 171201C00027000 C Dec 01, 2017 27.0 0.50 0.65
VIAB 171201C00027500 C Dec 01, 2017 27.5 0.30 0.45
VIAB 171201C00028000 C Dec 01, 2017 28.0 0.20 0.30
VIAB 171201C00028500 C Dec 01, 2017 28.5 0.10 0.20
VIAB 171201C00029000 C Dec 01, 2017 29.0 0.05 0.15
VIAB 171201C00029500 C Dec 01, 2017 29.5 0.05 0.15
VIAB 171201C00030000 C Dec 01, 2017 30.0 0.00 0.10
VIAB 171201C00030500 C Dec 01, 2017 30.5 0.00 0.10
VIAB 171201C00031000 C Dec 01, 2017 31.0 0.00 0.10
VIAB 171201C00031500 C Dec 01, 2017 31.5 0.00 0.10
VIAB 171201C00032000 C Dec 01, 2017 32.0 0.00 0.10
VIAB 171201C00032500 C Dec 01, 2017 32.5 0.00 0.10
VIAB 171201C00033500 C Dec 01, 2017 33.5 0.00 0.10
VIAB 171201C00035000 C Dec 01, 2017 35.0 0.00 0.10
VIAB 171201P00012500 P Dec 01, 2017 12.5 0.00 0.10
VIAB 171201P00015000 P Dec 01, 2017 15.0 0.00 0.10
VIAB 171201P00017500 P Dec 01, 2017 17.5 0.00 0.10
VIAB 171201P00018500 P Dec 01, 2017 18.5 0.00 0.10
VIAB 171201P00019000 P Dec 01, 2017 19.0 0.00 0.10
VIAB 171201P00019500 P Dec 01, 2017 19.5 0.00 0.10
VIAB 171201P00020000 P Dec 01, 2017 20.0 0.00 0.10
VIAB 171201P00020500 P Dec 01, 2017 20.5 0.00 0.10
VIAB 171201P00021000 P Dec 01, 2017 21.0 0.00 0.15
VIAB 171201P00021500 P Dec 01, 2017 21.5 0.00 0.10
VIAB 171201P00022000 P Dec 01, 2017 22.0 0.00 0.10
VIAB 171201P00022500 P Dec 01, 2017 22.5 0.00 0.10
VIAB 171201P00023000 P Dec 01, 2017 23.0 0.00 0.10
VIAB 171201P00023500 P Dec 01, 2017 23.5 0.00 0.10
VIAB 171201P00024000 P Dec 01, 2017 24.0 0.00 0.15
VIAB 171201P00024500 P Dec 01, 2017 24.5 0.10 0.15
VIAB 171201P00025000 P Dec 01, 2017 25.0 0.10 0.20
VIAB 171201P00025500 P Dec 01, 2017 25.5 0.15 0.30
VIAB 171201P00026000 P Dec 01, 2017 26.0 0.30 0.40
VIAB 171201P00026500 P Dec 01, 2017 26.5 0.40 0.60
VIAB 171201P00027000 P Dec 01, 2017 27.0 0.70 0.85
VIAB 171201P00027500 P Dec 01, 2017 27.5 1.00 1.20
VIAB 171201P00028000 P Dec 01, 2017 28.0 1.30 1.60
VIAB 171201P00028500 P Dec 01, 2017 28.5 1.80 2.05
VIAB 171201P00029000 P Dec 01, 2017 29.0 2.20 2.55
VIAB 171201P00029500 P Dec 01, 2017 29.5 2.60 3.10
VIAB 171201P00030000 P Dec 01, 2017 30.0 2.80 3.50
VIAB 171201P00030500 P Dec 01, 2017 30.5 3.60 4.10
VIAB 171201P00031000 P Dec 01, 2017 31.0 3.70 4.80
VIAB 171201P00031500 P Dec 01, 2017 31.5 4.60 5.00
VIAB 171201P00032000 P Dec 01, 2017 32.0 5.00 5.50
VIAB 171201P00032500 P Dec 01, 2017 32.5 5.30 6.10
VIAB 171201P00033500 P Dec 01, 2017 33.5 6.40 7.40
VIAB 171201P00035000 P Dec 01, 2017 35.0 7.20 10.40
VIAB 171208C00012500 C Dec 08, 2017 12.5 12.20 15.30
VIAB 171208C00015000 C Dec 08, 2017 15.0 9.50 13.50
VIAB 171208C00017500 C Dec 08, 2017 17.5 7.00 11.20
VIAB 171208C00018500 C Dec 08, 2017 18.5 6.10 10.50
VIAB 171208C00019000 C Dec 08, 2017 19.0 5.90 9.80
VIAB 171208C00019500 C Dec 08, 2017 19.5 6.00 9.00
VIAB 171208C00020000 C Dec 08, 2017 20.0 6.40 7.50
VIAB 171208C00020500 C Dec 08, 2017 20.5 5.50 7.60
VIAB 171208C00021000 C Dec 08, 2017 21.0 3.70 7.20
VIAB 171208C00021500 C Dec 08, 2017 21.5 2.90 6.90
VIAB 171208C00022000 C Dec 08, 2017 22.0 4.00 5.30
VIAB 171208C00022500 C Dec 08, 2017 22.5 4.00 4.80
VIAB 171208C00023000 C Dec 08, 2017 23.0 2.35 4.10
VIAB 171208C00023500 C Dec 08, 2017 23.5 2.55 3.90
VIAB 171208C00024000 C Dec 08, 2017 24.0 2.70 3.20
VIAB 171208C00024500 C Dec 08, 2017 24.5 2.35 2.70
VIAB 171208C00025000 C Dec 08, 2017 25.0 1.95 2.25
VIAB 171208C00025500 C Dec 08, 2017 25.5 1.60 1.75
VIAB 171208C00026000 C Dec 08, 2017 26.0 1.15 1.40
VIAB 171208C00026500 C Dec 08, 2017 26.5 0.90 1.15
VIAB 171208C00027000 C Dec 08, 2017 27.0 0.70 0.85
VIAB 171208C00027500 C Dec 08, 2017 27.5 0.55 0.65
VIAB 171208C00028000 C Dec 08, 2017 28.0 0.35 0.50
VIAB 171208C00028500 C Dec 08, 2017 28.5 0.25 0.40
VIAB 171208C00029000 C Dec 08, 2017 29.0 0.20 0.30
VIAB 171208C00029500 C Dec 08, 2017 29.5 0.15 0.25
VIAB 171208C00030000 C Dec 08, 2017 30.0 0.10 0.20
VIAB 171208C00030500 C Dec 08, 2017 30.5 0.05 0.20
VIAB 171208C00031000 C Dec 08, 2017 31.0 0.05 0.15
VIAB 171208C00031500 C Dec 08, 2017 31.5 0.00 0.15
VIAB 171208C00032000 C Dec 08, 2017 32.0 0.00 0.10
VIAB 171208C00032500 C Dec 08, 2017 32.5 0.00 0.10
VIAB 171208C00035000 C Dec 08, 2017 35.0 0.00 0.15
VIAB 171208P00012500 P Dec 08, 2017 12.5 0.00 4.10
VIAB 171208P00015000 P Dec 08, 2017 15.0 0.00 4.30
VIAB 171208P00017500 P Dec 08, 2017 17.5 0.00 4.10
VIAB 171208P00018500 P Dec 08, 2017 18.5 0.00 0.10
VIAB 171208P00019000 P Dec 08, 2017 19.0 0.00 0.15
VIAB 171208P00019500 P Dec 08, 2017 19.5 0.00 0.10
VIAB 171208P00020000 P Dec 08, 2017 20.0 0.00 0.10
VIAB 171208P00020500 P Dec 08, 2017 20.5 0.00 0.10
VIAB 171208P00021000 P Dec 08, 2017 21.0 0.00 0.10
VIAB 171208P00021500 P Dec 08, 2017 21.5 0.00 0.10
VIAB 171208P00022000 P Dec 08, 2017 22.0 0.00 0.10
VIAB 171208P00022500 P Dec 08, 2017 22.5 0.05 0.10
VIAB 171208P00023000 P Dec 08, 2017 23.0 0.05 0.10
VIAB 171208P00023500 P Dec 08, 2017 23.5 0.05 0.15
VIAB 171208P00024000 P Dec 08, 2017 24.0 0.10 0.20
VIAB 171208P00024500 P Dec 08, 2017 24.5 0.15 0.25
VIAB 171208P00025000 P Dec 08, 2017 25.0 0.20 0.35
VIAB 171208P00025500 P Dec 08, 2017 25.5 0.30 0.45
VIAB 171208P00026000 P Dec 08, 2017 26.0 0.45 0.65
VIAB 171208P00026500 P Dec 08, 2017 26.5 0.65 0.85
VIAB 171208P00027000 P Dec 08, 2017 27.0 0.90 1.10
VIAB 171208P00027500 P Dec 08, 2017 27.5 1.20 1.40
VIAB 171208P00028000 P Dec 08, 2017 28.0 1.55 1.80
VIAB 171208P00028500 P Dec 08, 2017 28.5 1.95 2.20
VIAB 171208P00029000 P Dec 08, 2017 29.0 2.25 2.55
VIAB 171208P00029500 P Dec 08, 2017 29.5 2.75 3.00
VIAB 171208P00030000 P Dec 08, 2017 30.0 3.20 3.70
VIAB 171208P00030500 P Dec 08, 2017 30.5 3.60 4.00
VIAB 171208P00031000 P Dec 08, 2017 31.0 3.90 4.90
VIAB 171208P00031500 P Dec 08, 2017 31.5 4.00 6.40
VIAB 171208P00032000 P Dec 08, 2017 32.0 4.80 6.20
VIAB 171208P00032500 P Dec 08, 2017 32.5 5.30 6.90
VIAB 171208P00035000 P Dec 08, 2017 35.0 7.20 10.40
VIAB 171215C00015000 C Dec 15, 2017 15.0 10.10 12.80
VIAB 171215C00017500 C Dec 15, 2017 17.5 7.40 11.30
VIAB 171215C00018000 C Dec 15, 2017 18.0 7.70 9.20
VIAB 171215C00018500 C Dec 15, 2017 18.5 8.00 9.20
VIAB 171215C00019000 C Dec 15, 2017 19.0 7.50 8.00
VIAB 171215C00019500 C Dec 15, 2017 19.5 6.70 7.50
VIAB 171215C00020000 C Dec 15, 2017 20.0 6.60 7.00
VIAB 171215C00020500 C Dec 15, 2017 20.5 5.80 6.60
VIAB 171215C00021000 C Dec 15, 2017 21.0 5.30 6.20
VIAB 171215C00021500 C Dec 15, 2017 21.5 5.10 5.50
VIAB 171215C00022000 C Dec 15, 2017 22.0 4.60 5.10
VIAB 171215C00022500 C Dec 15, 2017 22.5 4.00 4.80
VIAB 171215C00023000 C Dec 15, 2017 23.0 3.70 4.00
VIAB 171215C00023500 C Dec 15, 2017 23.5 3.30 3.80
VIAB 171215C00024000 C Dec 15, 2017 24.0 2.80 3.10
VIAB 171215C00024500 C Dec 15, 2017 24.5 2.45 2.75
VIAB 171215C00025000 C Dec 15, 2017 25.0 2.00 2.35
VIAB 171215C00025500 C Dec 15, 2017 25.5 1.70 1.90
VIAB 171215C00026000 C Dec 15, 2017 26.0 1.40 1.55
VIAB 171215C00026500 C Dec 15, 2017 26.5 1.10 1.25
VIAB 171215C00027000 C Dec 15, 2017 27.0 0.85 1.00
VIAB 171215C00027500 C Dec 15, 2017 27.5 0.65 0.85
VIAB 171215C00028000 C Dec 15, 2017 28.0 0.50 0.60
VIAB 171215C00028500 C Dec 15, 2017 28.5 0.35 0.50
VIAB 171215C00029000 C Dec 15, 2017 29.0 0.25 0.40
VIAB 171215C00029500 C Dec 15, 2017 29.5 0.20 0.35
VIAB 171215C00030000 C Dec 15, 2017 30.0 0.15 0.25
VIAB 171215C00030500 C Dec 15, 2017 30.5 0.10 0.25
VIAB 171215C00031000 C Dec 15, 2017 31.0 0.10 0.20
VIAB 171215C00031500 C Dec 15, 2017 31.5 0.05 0.20
VIAB 171215C00032000 C Dec 15, 2017 32.0 0.05 0.15
VIAB 171215C00032500 C Dec 15, 2017 32.5 0.00 0.15
VIAB 171215C00033500 C Dec 15, 2017 33.5 0.00 0.15
VIAB 171215C00035000 C Dec 15, 2017 35.0 0.00 0.10
VIAB 171215C00037500 C Dec 15, 2017 37.5 0.00 0.10
VIAB 171215C00040000 C Dec 15, 2017 40.0 0.00 0.10
VIAB 171215C00042500 C Dec 15, 2017 42.5 0.00 0.10
VIAB 171215C00045000 C Dec 15, 2017 45.0 0.00 0.10
VIAB 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
VIAB 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
VIAB 171215C00052500 C Dec 15, 2017 52.5 0.00 0.05
VIAB 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
VIAB 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
VIAB 171215P00015000 P Dec 15, 2017 15.0 0.00 0.10
VIAB 171215P00017500 P Dec 15, 2017 17.5 0.00 0.10
VIAB 171215P00018000 P Dec 15, 2017 18.0 0.00 0.10
VIAB 171215P00018500 P Dec 15, 2017 18.5 0.00 0.10
VIAB 171215P00019000 P Dec 15, 2017 19.0 0.00 0.10
VIAB 171215P00019500 P Dec 15, 2017 19.5 0.00 0.10
VIAB 171215P00020000 P Dec 15, 2017 20.0 0.00 0.10
VIAB 171215P00020500 P Dec 15, 2017 20.5 0.00 0.10
VIAB 171215P00021000 P Dec 15, 2017 21.0 0.00 0.10
VIAB 171215P00021500 P Dec 15, 2017 21.5 0.00 0.10
VIAB 171215P00022000 P Dec 15, 2017 22.0 0.00 0.15
VIAB 171215P00022500 P Dec 15, 2017 22.5 0.05 0.15
VIAB 171215P00023000 P Dec 15, 2017 23.0 0.10 0.20
VIAB 171215P00023500 P Dec 15, 2017 23.5 0.15 0.25
VIAB 171215P00024000 P Dec 15, 2017 24.0 0.20 0.30
VIAB 171215P00024500 P Dec 15, 2017 24.5 0.30 0.40
VIAB 171215P00025000 P Dec 15, 2017 25.0 0.40 0.55
VIAB 171215P00025500 P Dec 15, 2017 25.5 0.55 0.70
VIAB 171215P00026000 P Dec 15, 2017 26.0 0.70 0.85
VIAB 171215P00026500 P Dec 15, 2017 26.5 0.95 1.10
VIAB 171215P00027000 P Dec 15, 2017 27.0 1.20 1.35
VIAB 171215P00027500 P Dec 15, 2017 27.5 1.50 1.70
VIAB 171215P00028000 P Dec 15, 2017 28.0 1.85 2.05
VIAB 171215P00028500 P Dec 15, 2017 28.5 2.20 2.45
VIAB 171215P00029000 P Dec 15, 2017 29.0 2.60 2.90
VIAB 171215P00029500 P Dec 15, 2017 29.5 3.00 3.30
VIAB 171215P00030000 P Dec 15, 2017 30.0 3.50 3.80
VIAB 171215P00030500 P Dec 15, 2017 30.5 3.90 4.20
VIAB 171215P00031000 P Dec 15, 2017 31.0 4.40 4.70
VIAB 171215P00031500 P Dec 15, 2017 31.5 4.60 5.60
VIAB 171215P00032000 P Dec 15, 2017 32.0 4.90 5.80
VIAB 171215P00032500 P Dec 15, 2017 32.5 5.80 6.20
VIAB 171215P00033500 P Dec 15, 2017 33.5 6.80 7.20
VIAB 171215P00035000 P Dec 15, 2017 35.0 8.20 8.80
VIAB 171215P00037500 P Dec 15, 2017 37.5 10.70 11.60
VIAB 171215P00040000 P Dec 15, 2017 40.0 13.10 13.70
VIAB 171215P00042500 P Dec 15, 2017 42.5 15.70 16.50
VIAB 171215P00045000 P Dec 15, 2017 45.0 18.10 19.10
VIAB 171215P00047500 P Dec 15, 2017 47.5 20.70 21.30
VIAB 171215P00050000 P Dec 15, 2017 50.0 22.80 24.60
VIAB 171215P00052500 P Dec 15, 2017 52.5 25.20 27.90
VIAB 171215P00055000 P Dec 15, 2017 55.0 27.90 30.60
VIAB 171215P00060000 P Dec 15, 2017 60.0 33.20 34.80
VIAB 171222C00012500 C Dec 22, 2017 12.5 12.80 14.90
VIAB 171222C00015000 C Dec 22, 2017 15.0 9.60 13.70
VIAB 171222C00017500 C Dec 22, 2017 17.5 7.00 11.50
VIAB 171222C00018000 C Dec 22, 2017 18.0 6.60 10.70
VIAB 171222C00018500 C Dec 22, 2017 18.5 6.20 10.50
VIAB 171222C00019000 C Dec 22, 2017 19.0 6.70 9.90
VIAB 171222C00019500 C Dec 22, 2017 19.5 5.10 9.10
VIAB 171222C00020000 C Dec 22, 2017 20.0 5.00 7.90
VIAB 171222C00020500 C Dec 22, 2017 20.5 4.00 7.90
VIAB 171222C00021000 C Dec 22, 2017 21.0 3.80 6.80
VIAB 171222C00021500 C Dec 22, 2017 21.5 3.10 5.80
VIAB 171222C00022000 C Dec 22, 2017 22.0 2.60 5.40
VIAB 171222C00022500 C Dec 22, 2017 22.5 3.80 4.90
VIAB 171222C00023000 C Dec 22, 2017 23.0 3.70 4.10
VIAB 171222C00023500 C Dec 22, 2017 23.5 3.30 3.60
VIAB 171222C00024000 C Dec 22, 2017 24.0 2.85 3.30
VIAB 171222C00024500 C Dec 22, 2017 24.5 2.50 2.85
VIAB 171222C00025000 C Dec 22, 2017 25.0 2.10 2.35
VIAB 171222C00025500 C Dec 22, 2017 25.5 1.80 2.10
VIAB 171222C00026000 C Dec 22, 2017 26.0 1.45 1.65
VIAB 171222C00026500 C Dec 22, 2017 26.5 1.15 1.35
VIAB 171222C00027000 C Dec 22, 2017 27.0 0.90 1.10
VIAB 171222C00027500 C Dec 22, 2017 27.5 0.75 0.90
VIAB 171222C00028000 C Dec 22, 2017 28.0 0.55 0.70
VIAB 171222C00028500 C Dec 22, 2017 28.5 0.45 0.60
VIAB 171222C00029000 C Dec 22, 2017 29.0 0.35 0.45
VIAB 171222C00029500 C Dec 22, 2017 29.5 0.25 0.40
VIAB 171222C00030000 C Dec 22, 2017 30.0 0.20 0.30
VIAB 171222C00030500 C Dec 22, 2017 30.5 0.15 0.25
VIAB 171222C00031000 C Dec 22, 2017 31.0 0.10 0.20
VIAB 171222C00031500 C Dec 22, 2017 31.5 0.10 0.20
VIAB 171222C00032000 C Dec 22, 2017 32.0 0.05 0.15
VIAB 171222C00035000 C Dec 22, 2017 35.0 0.00 0.10
VIAB 171222P00012500 P Dec 22, 2017 12.5 0.00 0.10
VIAB 171222P00015000 P Dec 22, 2017 15.0 0.00 0.10
VIAB 171222P00017500 P Dec 22, 2017 17.5 0.00 0.30
VIAB 171222P00018000 P Dec 22, 2017 18.0 0.00 0.05
VIAB 171222P00018500 P Dec 22, 2017 18.5 0.00 0.05
VIAB 171222P00019000 P Dec 22, 2017 19.0 0.00 0.05
VIAB 171222P00019500 P Dec 22, 2017 19.5 0.00 0.10
VIAB 171222P00020000 P Dec 22, 2017 20.0 0.00 0.10
VIAB 171222P00020500 P Dec 22, 2017 20.5 0.00 0.10
VIAB 171222P00021000 P Dec 22, 2017 21.0 0.00 0.10
VIAB 171222P00021500 P Dec 22, 2017 21.5 0.05 0.15
VIAB 171222P00022000 P Dec 22, 2017 22.0 0.05 0.15
VIAB 171222P00022500 P Dec 22, 2017 22.5 0.10 0.20
VIAB 171222P00023000 P Dec 22, 2017 23.0 0.15 0.25
VIAB 171222P00023500 P Dec 22, 2017 23.5 0.20 0.30
VIAB 171222P00024000 P Dec 22, 2017 24.0 0.25 0.40
VIAB 171222P00024500 P Dec 22, 2017 24.5 0.35 0.50
VIAB 171222P00025000 P Dec 22, 2017 25.0 0.50 0.65
VIAB 171222P00025500 P Dec 22, 2017 25.5 0.65 0.75
VIAB 171222P00026000 P Dec 22, 2017 26.0 0.80 0.95
VIAB 171222P00026500 P Dec 22, 2017 26.5 1.05 1.20
VIAB 171222P00027000 P Dec 22, 2017 27.0 1.25 1.45
VIAB 171222P00027500 P Dec 22, 2017 27.5 1.60 1.75
VIAB 171222P00028000 P Dec 22, 2017 28.0 1.90 2.10
VIAB 171222P00028500 P Dec 22, 2017 28.5 2.20 2.55
VIAB 171222P00029000 P Dec 22, 2017 29.0 2.70 2.95
VIAB 171222P00029500 P Dec 22, 2017 29.5 3.10 3.40
VIAB 171222P00030000 P Dec 22, 2017 30.0 3.40 3.80
VIAB 171222P00030500 P Dec 22, 2017 30.5 3.80 4.30
VIAB 171222P00031000 P Dec 22, 2017 31.0 4.30 4.70
VIAB 171222P00031500 P Dec 22, 2017 31.5 3.50 6.50
VIAB 171222P00032000 P Dec 22, 2017 32.0 4.30 5.90
VIAB 171222P00035000 P Dec 22, 2017 35.0 7.70 10.20
VIAB 171229C00017500 C Dec 29, 2017 17.5 8.00 10.00
VIAB 171229C00018000 C Dec 29, 2017 18.0 6.30 10.70
VIAB 171229C00018500 C Dec 29, 2017 18.5 5.90 10.10
VIAB 171229C00019000 C Dec 29, 2017 19.0 5.30 9.70
VIAB 171229C00019500 C Dec 29, 2017 19.5 5.20 8.60
VIAB 171229C00020000 C Dec 29, 2017 20.0 4.70 7.70
VIAB 171229C00020500 C Dec 29, 2017 20.5 4.10 7.20
VIAB 171229C00021000 C Dec 29, 2017 21.0 3.60 7.50
VIAB 171229C00021500 C Dec 29, 2017 21.5 2.90 7.00
VIAB 171229C00022000 C Dec 29, 2017 22.0 2.75 5.20
VIAB 171229C00022500 C Dec 29, 2017 22.5 4.20 4.60
VIAB 171229C00023000 C Dec 29, 2017 23.0 3.70 4.20
VIAB 171229C00023500 C Dec 29, 2017 23.5 3.40 3.90
VIAB 171229C00024000 C Dec 29, 2017 24.0 2.95 3.20
VIAB 171229C00024500 C Dec 29, 2017 24.5 2.50 2.80
VIAB 171229C00025000 C Dec 29, 2017 25.0 2.15 2.40
VIAB 171229C00025500 C Dec 29, 2017 25.5 1.85 2.00
VIAB 171229C00026000 C Dec 29, 2017 26.0 1.45 1.70
VIAB 171229C00026500 C Dec 29, 2017 26.5 1.20 1.40
VIAB 171229C00027000 C Dec 29, 2017 27.0 1.00 1.15
VIAB 171229C00027500 C Dec 29, 2017 27.5 0.80 0.95
VIAB 171229C00028000 C Dec 29, 2017 28.0 0.65 0.75
VIAB 171229C00028500 C Dec 29, 2017 28.5 0.50 0.65
VIAB 171229C00029000 C Dec 29, 2017 29.0 0.40 0.50
VIAB 171229C00029500 C Dec 29, 2017 29.5 0.30 0.40
VIAB 171229C00030000 C Dec 29, 2017 30.0 0.25 0.35
VIAB 171229C00030500 C Dec 29, 2017 30.5 0.20 0.30
VIAB 171229C00031000 C Dec 29, 2017 31.0 0.15 0.25
VIAB 171229C00031500 C Dec 29, 2017 31.5 0.10 0.20
VIAB 171229P00017500 P Dec 29, 2017 17.5 0.00 0.05
VIAB 171229P00018000 P Dec 29, 2017 18.0 0.00 0.10
VIAB 171229P00018500 P Dec 29, 2017 18.5 0.00 0.05
VIAB 171229P00019000 P Dec 29, 2017 19.0 0.00 0.10
VIAB 171229P00019500 P Dec 29, 2017 19.5 0.00 0.10
VIAB 171229P00020000 P Dec 29, 2017 20.0 0.00 0.10
VIAB 171229P00020500 P Dec 29, 2017 20.5 0.00 0.15
VIAB 171229P00021000 P Dec 29, 2017 21.0 0.00 0.10
VIAB 171229P00021500 P Dec 29, 2017 21.5 0.05 0.20
VIAB 171229P00022000 P Dec 29, 2017 22.0 0.10 0.20
VIAB 171229P00022500 P Dec 29, 2017 22.5 0.15 0.25
VIAB 171229P00023000 P Dec 29, 2017 23.0 0.20 0.30
VIAB 171229P00023500 P Dec 29, 2017 23.5 0.25 0.35
VIAB 171229P00024000 P Dec 29, 2017 24.0 0.35 0.45
VIAB 171229P00024500 P Dec 29, 2017 24.5 0.45 0.55
VIAB 171229P00025000 P Dec 29, 2017 25.0 0.50 0.65
VIAB 171229P00025500 P Dec 29, 2017 25.5 0.65 0.85
VIAB 171229P00026000 P Dec 29, 2017 26.0 0.85 1.05
VIAB 171229P00026500 P Dec 29, 2017 26.5 1.10 1.25
VIAB 171229P00027000 P Dec 29, 2017 27.0 1.30 1.50
VIAB 171229P00027500 P Dec 29, 2017 27.5 1.65 1.80
VIAB 171229P00028000 P Dec 29, 2017 28.0 2.00 2.15
VIAB 171229P00028500 P Dec 29, 2017 28.5 2.35 2.55
VIAB 171229P00029000 P Dec 29, 2017 29.0 2.70 2.90
VIAB 171229P00029500 P Dec 29, 2017 29.5 3.00 3.40
VIAB 171229P00030000 P Dec 29, 2017 30.0 3.60 3.80
VIAB 171229P00030500 P Dec 29, 2017 30.5 3.90 4.40
VIAB 171229P00031000 P Dec 29, 2017 31.0 4.30 4.80
VIAB 171229P00031500 P Dec 29, 2017 31.5 4.80 5.30
VIAB 180119C00012500 C Jan 19, 2018 12.5 12.90 14.50
VIAB 180119C00015000 C Jan 19, 2018 15.0 11.40 12.70
VIAB 180119C00017500 C Jan 19, 2018 17.5 7.70 10.10
VIAB 180119C00020000 C Jan 19, 2018 20.0 6.60 7.00
VIAB 180119C00022500 C Jan 19, 2018 22.5 4.40 4.70
VIAB 180119C00025000 C Jan 19, 2018 25.0 2.40 2.70
VIAB 180119C00027500 C Jan 19, 2018 27.5 1.15 1.30
VIAB 180119C00030000 C Jan 19, 2018 30.0 0.45 0.55
VIAB 180119C00032500 C Jan 19, 2018 32.5 0.20 0.30
VIAB 180119C00035000 C Jan 19, 2018 35.0 0.05 0.15
VIAB 180119C00037500 C Jan 19, 2018 37.5 0.00 0.10
VIAB 180119C00040000 C Jan 19, 2018 40.0 0.00 0.10
VIAB 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
VIAB 180119C00045000 C Jan 19, 2018 45.0 0.00 0.10
VIAB 180119C00047500 C Jan 19, 2018 47.5 0.00 0.10
VIAB 180119C00050000 C Jan 19, 2018 50.0 0.00 0.10
VIAB 180119C00052500 C Jan 19, 2018 52.5 0.00 0.10
VIAB 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
VIAB 180119C00057500 C Jan 19, 2018 57.5 0.00 0.05
VIAB 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
VIAB 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
VIAB 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
VIAB 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
VIAB 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
VIAB 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
VIAB 180119P00017500 P Jan 19, 2018 17.5 0.00 0.10
VIAB 180119P00020000 P Jan 19, 2018 20.0 0.10 0.15
VIAB 180119P00022500 P Jan 19, 2018 22.5 0.30 0.35
VIAB 180119P00025000 P Jan 19, 2018 25.0 0.80 0.95
VIAB 180119P00027500 P Jan 19, 2018 27.5 1.95 2.15
VIAB 180119P00030000 P Jan 19, 2018 30.0 3.80 4.00
VIAB 180119P00032500 P Jan 19, 2018 32.5 5.90 6.30
VIAB 180119P00035000 P Jan 19, 2018 35.0 8.20 8.90
VIAB 180119P00037500 P Jan 19, 2018 37.5 10.50 11.30
VIAB 180119P00040000 P Jan 19, 2018 40.0 13.20 14.00
VIAB 180119P00042500 P Jan 19, 2018 42.5 15.50 16.20
VIAB 180119P00045000 P Jan 19, 2018 45.0 18.10 18.90
VIAB 180119P00047500 P Jan 19, 2018 47.5 20.60 21.50
VIAB 180119P00050000 P Jan 19, 2018 50.0 23.10 23.60
VIAB 180119P00052500 P Jan 19, 2018 52.5 25.70 26.20
VIAB 180119P00055000 P Jan 19, 2018 55.0 28.10 28.70
VIAB 180119P00057500 P Jan 19, 2018 57.5 30.60 31.70
VIAB 180119P00060000 P Jan 19, 2018 60.0 33.20 33.90
VIAB 180119P00065000 P Jan 19, 2018 65.0 38.20 39.70
VIAB 180119P00070000 P Jan 19, 2018 70.0 43.20 43.60
VIAB 180119P00075000 P Jan 19, 2018 75.0 48.20 48.60
VIAB 180316C00015000 C Mar 16, 2018 15.0 11.30 13.20
VIAB 180316C00017500 C Mar 16, 2018 17.5 8.80 10.50
VIAB 180316C00020000 C Mar 16, 2018 20.0 6.70 7.30
VIAB 180316C00022500 C Mar 16, 2018 22.5 4.80 5.10
VIAB 180316C00025000 C Mar 16, 2018 25.0 3.00 3.30
VIAB 180316C00027500 C Mar 16, 2018 27.5 1.80 2.00
VIAB 180316C00030000 C Mar 16, 2018 30.0 0.95 1.15
VIAB 180316C00032500 C Mar 16, 2018 32.5 0.45 0.65
VIAB 180316C00035000 C Mar 16, 2018 35.0 0.20 0.35
VIAB 180316C00037500 C Mar 16, 2018 37.5 0.10 0.20
VIAB 180316C00040000 C Mar 16, 2018 40.0 0.00 0.15
VIAB 180316C00042500 C Mar 16, 2018 42.5 0.00 0.10
VIAB 180316C00045000 C Mar 16, 2018 45.0 0.00 0.10
VIAB 180316C00047500 C Mar 16, 2018 47.5 0.00 0.10
VIAB 180316C00050000 C Mar 16, 2018 50.0 0.00 0.10
VIAB 180316P00015000 P Mar 16, 2018 15.0 0.00 0.15
VIAB 180316P00017500 P Mar 16, 2018 17.5 0.10 0.25
VIAB 180316P00020000 P Mar 16, 2018 20.0 0.35 0.45
VIAB 180316P00022500 P Mar 16, 2018 22.5 0.75 0.90
VIAB 180316P00025000 P Mar 16, 2018 25.0 1.55 1.65
VIAB 180316P00027500 P Mar 16, 2018 27.5 2.75 2.90
VIAB 180316P00030000 P Mar 16, 2018 30.0 4.40 4.70
VIAB 180316P00032500 P Mar 16, 2018 32.5 6.30 6.80
VIAB 180316P00035000 P Mar 16, 2018 35.0 8.50 9.00
VIAB 180316P00037500 P Mar 16, 2018 37.5 10.80 11.50
VIAB 180316P00040000 P Mar 16, 2018 40.0 13.10 15.30
VIAB 180316P00042500 P Mar 16, 2018 42.5 15.60 18.00
VIAB 180316P00045000 P Mar 16, 2018 45.0 18.10 20.70
VIAB 180316P00047500 P Mar 16, 2018 47.5 19.50 23.40
VIAB 180316P00050000 P Mar 16, 2018 50.0 23.10 24.00
VIAB 180615C00015000 C Jun 15, 2018 15.0 10.10 12.90
VIAB 180615C00017500 C Jun 15, 2018 17.5 7.30 11.80
VIAB 180615C00020000 C Jun 15, 2018 20.0 7.20 7.50
VIAB 180615C00022500 C Jun 15, 2018 22.5 5.30 5.60
VIAB 180615C00025000 C Jun 15, 2018 25.0 3.70 4.00
VIAB 180615C00027500 C Jun 15, 2018 27.5 2.45 2.70
VIAB 180615C00030000 C Jun 15, 2018 30.0 1.60 1.75
VIAB 180615C00032500 C Jun 15, 2018 32.5 0.95 1.15
VIAB 180615C00035000 C Jun 15, 2018 35.0 0.55 0.70
VIAB 180615C00037500 C Jun 15, 2018 37.5 0.30 0.45
VIAB 180615P00015000 P Jun 15, 2018 15.0 0.15 0.25
VIAB 180615P00017500 P Jun 15, 2018 17.5 0.35 0.50
VIAB 180615P00020000 P Jun 15, 2018 20.0 0.70 0.85
VIAB 180615P00022500 P Jun 15, 2018 22.5 1.30 1.45
VIAB 180615P00025000 P Jun 15, 2018 25.0 2.10 2.40
VIAB 180615P00027500 P Jun 15, 2018 27.5 3.40 3.60
VIAB 180615P00030000 P Jun 15, 2018 30.0 5.00 5.30
VIAB 180615P00032500 P Jun 15, 2018 32.5 6.80 7.10
VIAB 180615P00035000 P Jun 15, 2018 35.0 8.80 9.40
VIAB 180615P00037500 P Jun 15, 2018 37.5 11.10 11.50
VIAB 190118C00012500 C Jan 18, 2019 12.5 12.40 15.30
VIAB 190118C00015000 C Jan 18, 2019 15.0 10.70 12.90
VIAB 190118C00017500 C Jan 18, 2019 17.5 9.60 10.10
VIAB 190118C00020000 C Jan 18, 2019 20.0 7.70 8.30
VIAB 190118C00022500 C Jan 18, 2019 22.5 6.00 6.50
VIAB 190118C00025000 C Jan 18, 2019 25.0 4.60 5.00
VIAB 190118C00027500 C Jan 18, 2019 27.5 3.50 3.80
VIAB 190118C00030000 C Jan 18, 2019 30.0 2.50 2.80
VIAB 190118C00032500 C Jan 18, 2019 32.5 1.90 2.10
VIAB 190118C00035000 C Jan 18, 2019 35.0 1.30 1.50
VIAB 190118C00037500 C Jan 18, 2019 37.5 0.85 1.05
VIAB 190118C00040000 C Jan 18, 2019 40.0 0.55 0.80
VIAB 190118C00042500 C Jan 18, 2019 42.5 0.30 0.65
VIAB 190118C00045000 C Jan 18, 2019 45.0 0.25 0.50
VIAB 190118C00047500 C Jan 18, 2019 47.5 0.15 0.35
VIAB 190118C00050000 C Jan 18, 2019 50.0 0.10 0.30
VIAB 190118C00052500 C Jan 18, 2019 52.5 0.05 0.20
VIAB 190118C00055000 C Jan 18, 2019 55.0 0.00 0.20
VIAB 190118C00060000 C Jan 18, 2019 60.0 0.00 0.15
VIAB 190118C00065000 C Jan 18, 2019 65.0 0.00 0.10
VIAB 190118P00012500 P Jan 18, 2019 12.5 0.25 0.45
VIAB 190118P00015000 P Jan 18, 2019 15.0 0.50 0.70
VIAB 190118P00017500 P Jan 18, 2019 17.5 0.85 1.10
VIAB 190118P00020000 P Jan 18, 2019 20.0 1.50 1.65
VIAB 190118P00022500 P Jan 18, 2019 22.5 2.20 2.45
VIAB 190118P00025000 P Jan 18, 2019 25.0 3.20 3.60
VIAB 190118P00027500 P Jan 18, 2019 27.5 4.50 4.80
VIAB 190118P00030000 P Jan 18, 2019 30.0 6.00 6.40
VIAB 190118P00032500 P Jan 18, 2019 32.5 7.70 8.00
VIAB 190118P00035000 P Jan 18, 2019 35.0 9.50 10.00
VIAB 190118P00037500 P Jan 18, 2019 37.5 11.60 12.10
VIAB 190118P00040000 P Jan 18, 2019 40.0 13.80 14.20
VIAB 190118P00042500 P Jan 18, 2019 42.5 15.90 16.70
VIAB 190118P00045000 P Jan 18, 2019 45.0 17.40 20.60
VIAB 190118P00047500 P Jan 18, 2019 47.5 19.90 23.00
VIAB 190118P00050000 P Jan 18, 2019 50.0 22.30 25.00
VIAB 190118P00052500 P Jan 18, 2019 52.5 23.70 28.40
VIAB 190118P00055000 P Jan 18, 2019 55.0 26.10 30.80
VIAB 190118P00060000 P Jan 18, 2019 60.0 31.00 35.70
VIAB 190118P00065000 P Jan 18, 2019 65.0 36.60 40.00
VIAB 200117C00012500 C Jan 17, 2020 12.5 12.30 16.10
VIAB 200117C00015000 C Jan 17, 2020 15.0 9.70 14.50
VIAB 200117C00017500 C Jan 17, 2020 17.5 9.90 10.70
VIAB 200117C00020000 C Jan 17, 2020 20.0 8.40 8.90
VIAB 200117C00022500 C Jan 17, 2020 22.5 6.80 7.80
VIAB 200117C00025000 C Jan 17, 2020 25.0 5.80 6.50
VIAB 200117C00027500 C Jan 17, 2020 27.5 4.60 5.10
VIAB 200117C00030000 C Jan 17, 2020 30.0 3.80 4.20
VIAB 200117C00032500 C Jan 17, 2020 32.5 2.85 3.40
VIAB 200117C00035000 C Jan 17, 2020 35.0 2.35 2.75
VIAB 200117P00012500 P Jan 17, 2020 12.5 0.65 0.85
VIAB 200117P00015000 P Jan 17, 2020 15.0 1.10 1.40
VIAB 200117P00017500 P Jan 17, 2020 17.5 1.70 1.95
VIAB 200117P00020000 P Jan 17, 2020 20.0 2.40 2.75
VIAB 200117P00022500 P Jan 17, 2020 22.5 3.40 3.70
VIAB 200117P00025000 P Jan 17, 2020 25.0 4.50 4.90
VIAB 200117P00027500 P Jan 17, 2020 27.5 5.70 6.30
VIAB 200117P00030000 P Jan 17, 2020 30.0 7.10 7.90
VIAB 200117P00032500 P Jan 17, 2020 32.5 8.90 9.40
VIAB 200117P00035000 P Jan 17, 2020 35.0 10.70 11.10
OPRA data is delayed 15 minutes.