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 (2014-08-08)Premium Content

Viacom Inc (VIAB)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 141122C00060000 C 11/22/14 60.0 10.50 12.90
VIAB 141122C00062500 C 11/22/14 62.5 8.10 10.20
VIAB 141122C00065000 C 11/22/14 65.0 6.00 6.70
VIAB 141122C00067500 C 11/22/14 67.5 4.00 4.30
VIAB 141122C00070000 C 11/22/14 70.0 2.35 2.55
VIAB 141122C00072500 C 11/22/14 72.5 1.25 1.50
VIAB 141122C00075000 C 11/22/14 75.0 0.55 0.75
VIAB 141122C00077500 C 11/22/14 77.5 0.30 0.50
VIAB 141122C00080000 C 11/22/14 80.0 0.10 0.25
VIAB 141122C00082500 C 11/22/14 82.5 0.00 0.15
VIAB 141122C00085000 C 11/22/14 85.0 0.00 0.10
VIAB 141122C00087500 C 11/22/14 87.5 0.00 0.10
VIAB 141122C00090000 C 11/22/14 90.0 0.00 0.10
VIAB 141122C00095000 C 11/22/14 95.0 0.00 0.05
VIAB 141122P00060000 P 11/22/14 60.0 0.05 0.35
VIAB 141122P00062500 P 11/22/14 62.5 0.15 0.40
VIAB 141122P00065000 P 11/22/14 65.0 0.45 0.65
VIAB 141122P00067500 P 11/22/14 67.5 0.85 1.15
VIAB 141122P00070000 P 11/22/14 70.0 1.75 2.05
VIAB 141122P00072500 P 11/22/14 72.5 3.00 3.40
VIAB 141122P00075000 P 11/22/14 75.0 4.60 5.30
VIAB 141122P00077500 P 11/22/14 77.5 6.50 7.40
VIAB 141122P00080000 P 11/22/14 80.0 8.60 9.80
VIAB 141122P00082500 P 11/22/14 82.5 10.10 12.30
VIAB 141122P00085000 P 11/22/14 85.0 12.30 14.80
VIAB 141122P00087500 P 11/22/14 87.5 14.80 17.40
VIAB 141122P00090000 P 11/22/14 90.0 17.30 20.20
VIAB 141122P00095000 P 11/22/14 95.0 22.20 24.90
VIAB 141220C00050000 C 12/20/14 50.0 20.40 22.90
VIAB 141220C00055000 C 12/20/14 55.0 15.50 17.90
VIAB 141220C00060000 C 12/20/14 60.0 10.70 13.00
VIAB 141220C00062500 C 12/20/14 62.5 8.50 10.40
VIAB 141220C00065000 C 12/20/14 65.0 6.40 7.10
VIAB 141220C00067500 C 12/20/14 67.5 4.50 5.10
VIAB 141220C00070000 C 12/20/14 70.0 2.90 3.20
VIAB 141220C00072500 C 12/20/14 72.5 1.80 2.05
VIAB 141220C00075000 C 12/20/14 75.0 1.05 1.50
VIAB 141220C00077500 C 12/20/14 77.5 0.55 0.75
VIAB 141220C00080000 C 12/20/14 80.0 0.30 0.55
VIAB 141220C00082500 C 12/20/14 82.5 0.15 0.35
VIAB 141220C00085000 C 12/20/14 85.0 0.05 0.20
VIAB 141220C00087500 C 12/20/14 87.5 0.00 0.15
VIAB 141220C00090000 C 12/20/14 90.0 0.00 0.10
VIAB 141220C00092500 C 12/20/14 92.5 0.00 0.10
VIAB 141220C00095000 C 12/20/14 95.0 0.00 0.05
VIAB 141220C00100000 C 12/20/14 100.0 0.00 0.05
VIAB 141220C00105000 C 12/20/14 105.0 0.00 0.05
VIAB 141220P00050000 P 12/20/14 50.0 0.00 0.20
VIAB 141220P00055000 P 12/20/14 55.0 0.05 0.30
VIAB 141220P00060000 P 12/20/14 60.0 0.25 0.50
VIAB 141220P00062500 P 12/20/14 62.5 0.55 0.75
VIAB 141220P00065000 P 12/20/14 65.0 1.05 1.20
VIAB 141220P00067500 P 12/20/14 67.5 1.70 1.85
VIAB 141220P00070000 P 12/20/14 70.0 2.65 2.85
VIAB 141220P00072500 P 12/20/14 72.5 4.00 4.20
VIAB 141220P00075000 P 12/20/14 75.0 5.30 6.10
VIAB 141220P00077500 P 12/20/14 77.5 7.30 8.00
VIAB 141220P00080000 P 12/20/14 80.0 8.30 10.30
VIAB 141220P00082500 P 12/20/14 82.5 10.30 12.70
VIAB 141220P00085000 P 12/20/14 85.0 12.70 15.00
VIAB 141220P00087500 P 12/20/14 87.5 15.10 17.60
VIAB 141220P00090000 P 12/20/14 90.0 17.60 20.20
VIAB 141220P00092500 P 12/20/14 92.5 20.10 22.60
VIAB 141220P00095000 P 12/20/14 95.0 22.50 25.10
VIAB 141220P00100000 P 12/20/14 100.0 27.50 30.10
VIAB 141220P00105000 P 12/20/14 105.0 32.40 35.10
VIAB 150117C00025000 C 01/17/15 25.0 44.70 47.90
VIAB 150117C00030000 C 01/17/15 30.0 39.80 42.90
VIAB 150117C00035000 C 01/17/15 35.0 33.80 37.90
VIAB 150117C00038000 C 01/17/15 38.0 31.80 34.90
VIAB 150117C00040000 C 01/17/15 40.0 30.00 32.90
VIAB 150117C00043000 C 01/17/15 43.0 27.30 30.00
VIAB 150117C00045000 C 01/17/15 45.0 25.00 28.00
VIAB 150117C00047000 C 01/17/15 47.0 23.30 26.00
VIAB 150117C00050000 C 01/17/15 50.0 20.40 22.90
VIAB 150117C00052500 C 01/17/15 52.5 17.50 20.40
VIAB 150117C00055000 C 01/17/15 55.0 15.40 17.90
VIAB 150117C00057500 C 01/17/15 57.5 13.10 15.50
VIAB 150117C00060000 C 01/17/15 60.0 10.90 13.20
VIAB 150117C00062500 C 01/17/15 62.5 8.70 9.40
VIAB 150117C00065000 C 01/17/15 65.0 6.70 7.40
VIAB 150117C00067500 C 01/17/15 67.5 4.90 5.20
VIAB 150117C00070000 C 01/17/15 70.0 3.40 3.70
VIAB 150117C00072500 C 01/17/15 72.5 2.30 2.75
VIAB 150117C00075000 C 01/17/15 75.0 1.45 1.80
VIAB 150117C00077500 C 01/17/15 77.5 0.90 1.15
VIAB 150117C00080000 C 01/17/15 80.0 0.50 0.85
VIAB 150117C00082500 C 01/17/15 82.5 0.30 0.55
VIAB 150117C00085000 C 01/17/15 85.0 0.10 0.35
VIAB 150117C00087500 C 01/17/15 87.5 0.10 0.25
VIAB 150117C00090000 C 01/17/15 90.0 0.00 0.15
VIAB 150117C00092500 C 01/17/15 92.5 0.00 0.10
VIAB 150117C00095000 C 01/17/15 95.0 0.00 0.10
VIAB 150117C00097500 C 01/17/15 97.5 0.00 0.10
VIAB 150117C00100000 C 01/17/15 100.0 0.00 0.05
VIAB 150117C00105000 C 01/17/15 105.0 0.00 0.05
VIAB 150117C00110000 C 01/17/15 110.0 0.00 0.05
VIAB 150117C00115000 C 01/17/15 115.0 0.00 0.05
VIAB 150117C00120000 C 01/17/15 120.0 0.00 0.05
VIAB 150117C00125000 C 01/17/15 125.0 0.00 0.05
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 0.15
VIAB 150117P00045000 P 01/17/15 45.0 0.00 0.15
VIAB 150117P00047000 P 01/17/15 47.0 0.00 0.20
VIAB 150117P00050000 P 01/17/15 50.0 0.00 0.30
VIAB 150117P00052500 P 01/17/15 52.5 0.05 0.30
VIAB 150117P00055000 P 01/17/15 55.0 0.10 0.45
VIAB 150117P00057500 P 01/17/15 57.5 0.25 0.55
VIAB 150117P00060000 P 01/17/15 60.0 0.45 0.75
VIAB 150117P00062500 P 01/17/15 62.5 0.90 1.10
VIAB 150117P00065000 P 01/17/15 65.0 1.50 1.65
VIAB 150117P00067500 P 01/17/15 67.5 2.20 2.35
VIAB 150117P00070000 P 01/17/15 70.0 3.20 3.40
VIAB 150117P00072500 P 01/17/15 72.5 4.50 4.80
VIAB 150117P00075000 P 01/17/15 75.0 5.80 6.40
VIAB 150117P00077500 P 01/17/15 77.5 7.60 8.30
VIAB 150117P00080000 P 01/17/15 80.0 9.70 10.50
VIAB 150117P00082500 P 01/17/15 82.5 10.50 13.00
VIAB 150117P00085000 P 01/17/15 85.0 12.80 15.20
VIAB 150117P00087500 P 01/17/15 87.5 15.20 17.60
VIAB 150117P00090000 P 01/17/15 90.0 17.60 20.20
VIAB 150117P00092500 P 01/17/15 92.5 20.10 22.80
VIAB 150117P00095000 P 01/17/15 95.0 22.40 25.20
VIAB 150117P00097500 P 01/17/15 97.5 24.90 27.70
VIAB 150117P00100000 P 01/17/15 100.0 27.40 30.20
VIAB 150117P00105000 P 01/17/15 105.0 32.50 35.20
VIAB 150117P00110000 P 01/17/15 110.0 37.40 40.20
VIAB 150117P00115000 P 01/17/15 115.0 42.50 45.50
VIAB 150117P00120000 P 01/17/15 120.0 47.40 51.00
VIAB 150117P00125000 P 01/17/15 125.0 52.40 56.10
VIAB 150320C00037500 C 03/20/15 37.5 32.60 35.50
VIAB 150320C00040000 C 03/20/15 40.0 30.10 33.00
VIAB 150320C00042500 C 03/20/15 42.5 27.80 30.50
VIAB 150320C00045000 C 03/20/15 45.0 25.40 28.00
VIAB 150320C00047500 C 03/20/15 47.5 22.80 25.50
VIAB 150320C00050000 C 03/20/15 50.0 20.30 23.10
VIAB 150320C00055000 C 03/20/15 55.0 15.80 18.10
VIAB 150320C00060000 C 03/20/15 60.0 11.30 12.20
VIAB 150320C00062500 C 03/20/15 62.5 9.40 10.20
VIAB 150320C00065000 C 03/20/15 65.0 7.60 8.30
VIAB 150320C00067500 C 03/20/15 67.5 5.60 6.30
VIAB 150320C00070000 C 03/20/15 70.0 4.50 4.90
VIAB 150320C00072500 C 03/20/15 72.5 3.30 3.90
VIAB 150320C00075000 C 03/20/15 75.0 2.35 3.00
VIAB 150320C00077500 C 03/20/15 77.5 1.65 2.25
VIAB 150320C00080000 C 03/20/15 80.0 1.15 1.65
VIAB 150320C00082500 C 03/20/15 82.5 0.75 1.20
VIAB 150320C00085000 C 03/20/15 85.0 0.50 0.85
VIAB 150320C00087500 C 03/20/15 87.5 0.30 0.65
VIAB 150320C00090000 C 03/20/15 90.0 0.15 0.45
VIAB 150320C00092500 C 03/20/15 92.5 0.05 0.35
VIAB 150320C00095000 C 03/20/15 95.0 0.05 0.25
VIAB 150320C00097500 C 03/20/15 97.5 0.00 0.15
VIAB 150320C00100000 C 03/20/15 100.0 0.00 0.15
VIAB 150320C00105000 C 03/20/15 105.0 0.00 0.10
VIAB 150320C00110000 C 03/20/15 110.0 0.00 0.10
VIAB 150320C00115000 C 03/20/15 115.0 0.00 0.10
VIAB 150320C00120000 C 03/20/15 120.0 0.00 0.10
VIAB 150320P00037500 P 03/20/15 37.5 0.00 0.15
VIAB 150320P00040000 P 03/20/15 40.0 0.00 0.20
VIAB 150320P00042500 P 03/20/15 42.5 0.00 0.25
VIAB 150320P00045000 P 03/20/15 45.0 0.05 0.30
VIAB 150320P00047500 P 03/20/15 47.5 0.10 0.35
VIAB 150320P00050000 P 03/20/15 50.0 0.15 0.50
VIAB 150320P00055000 P 03/20/15 55.0 0.40 0.85
VIAB 150320P00060000 P 03/20/15 60.0 0.90 1.35
VIAB 150320P00062500 P 03/20/15 62.5 1.40 1.85
VIAB 150320P00065000 P 03/20/15 65.0 2.05 2.65
VIAB 150320P00067500 P 03/20/15 67.5 3.00 3.40
VIAB 150320P00070000 P 03/20/15 70.0 4.00 4.60
VIAB 150320P00072500 P 03/20/15 72.5 5.30 6.00
VIAB 150320P00075000 P 03/20/15 75.0 6.80 7.50
VIAB 150320P00077500 P 03/20/15 77.5 8.50 9.30
VIAB 150320P00080000 P 03/20/15 80.0 10.50 11.20
VIAB 150320P00082500 P 03/20/15 82.5 12.60 13.50
VIAB 150320P00085000 P 03/20/15 85.0 13.40 15.60
VIAB 150320P00087500 P 03/20/15 87.5 15.70 18.20
VIAB 150320P00090000 P 03/20/15 90.0 18.00 20.50
VIAB 150320P00092500 P 03/20/15 92.5 20.40 23.00
VIAB 150320P00095000 P 03/20/15 95.0 22.70 25.20
VIAB 150320P00097500 P 03/20/15 97.5 25.30 27.70
VIAB 150320P00100000 P 03/20/15 100.0 27.60 30.10
VIAB 150320P00105000 P 03/20/15 105.0 32.70 35.60
VIAB 150320P00110000 P 03/20/15 110.0 37.50 40.30
VIAB 150320P00115000 P 03/20/15 115.0 42.50 45.60
VIAB 150320P00120000 P 03/20/15 120.0 47.60 50.50
VIAB 150619C00037500 C 06/19/15 37.5 32.60 35.40
VIAB 150619C00040000 C 06/19/15 40.0 30.00 33.00
VIAB 150619C00042500 C 06/19/15 42.5 27.50 30.50
VIAB 150619C00045000 C 06/19/15 45.0 25.20 28.00
VIAB 150619C00047500 C 06/19/15 47.5 22.50 25.60
VIAB 150619C00050000 C 06/19/15 50.0 20.30 23.20
VIAB 150619C00055000 C 06/19/15 55.0 16.20 18.40
VIAB 150619C00060000 C 06/19/15 60.0 11.90 12.90
VIAB 150619C00062500 C 06/19/15 62.5 10.20 11.00
VIAB 150619C00065000 C 06/19/15 65.0 8.40 9.30
VIAB 150619C00067500 C 06/19/15 67.5 6.90 7.80
VIAB 150619C00070000 C 06/19/15 70.0 5.50 6.40
VIAB 150619C00072500 C 06/19/15 72.5 4.10 5.10
VIAB 150619C00075000 C 06/19/15 75.0 3.30 4.10
VIAB 150619C00077500 C 06/19/15 77.5 2.50 3.30
VIAB 150619C00080000 C 06/19/15 80.0 1.90 2.65
VIAB 150619C00085000 C 06/19/15 85.0 0.95 1.55
VIAB 150619C00090000 C 06/19/15 90.0 0.45 0.95
VIAB 150619C00095000 C 06/19/15 95.0 0.15 0.55
VIAB 150619C00100000 C 06/19/15 100.0 0.05 0.35
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.25
VIAB 150619P00040000 P 06/19/15 40.0 0.05 0.40
VIAB 150619P00042500 P 06/19/15 42.5 0.10 0.50
VIAB 150619P00045000 P 06/19/15 45.0 0.20 0.60
VIAB 150619P00047500 P 06/19/15 47.5 0.25 0.70
VIAB 150619P00050000 P 06/19/15 50.0 0.40 0.85
VIAB 150619P00055000 P 06/19/15 55.0 0.85 1.35
VIAB 150619P00060000 P 06/19/15 60.0 1.70 2.20
VIAB 150619P00062500 P 06/19/15 62.5 2.35 2.90
VIAB 150619P00065000 P 06/19/15 65.0 3.10 3.70
VIAB 150619P00067500 P 06/19/15 67.5 4.10 4.70
VIAB 150619P00070000 P 06/19/15 70.0 5.20 5.90
VIAB 150619P00072500 P 06/19/15 72.5 6.50 7.20
VIAB 150619P00075000 P 06/19/15 75.0 8.00 8.80
VIAB 150619P00077500 P 06/19/15 77.5 9.60 10.60
VIAB 150619P00080000 P 06/19/15 80.0 11.50 12.30
VIAB 150619P00085000 P 06/19/15 85.0 15.50 16.50
VIAB 150619P00090000 P 06/19/15 90.0 18.70 20.90
VIAB 150619P00095000 P 06/19/15 95.0 23.10 25.90
VIAB 150619P00100000 P 06/19/15 100.0 27.90 30.50
VIAB 160115C00035000 C 01/15/16 35.0 35.00 37.90
VIAB 160115C00037500 C 01/15/16 37.5 32.50 35.50
VIAB 160115C00040000 C 01/15/16 40.0 29.80 33.00
VIAB 160115C00042500 C 01/15/16 42.5 27.60 30.60
VIAB 160115C00045000 C 01/15/16 45.0 25.00 28.20
VIAB 160115C00047500 C 01/15/16 47.5 23.10 26.00
VIAB 160115C00050000 C 01/15/16 50.0 20.60 23.70
VIAB 160115C00055000 C 01/15/16 55.0 17.00 17.90
VIAB 160115C00060000 C 01/15/16 60.0 13.00 14.20
VIAB 160115C00062500 C 01/15/16 62.5 11.30 12.50
VIAB 160115C00065000 C 01/15/16 65.0 9.90 10.90
VIAB 160115C00067500 C 01/15/16 67.5 8.40 9.00
VIAB 160115C00070000 C 01/15/16 70.0 7.20 7.80
VIAB 160115C00072500 C 01/15/16 72.5 5.90 6.70
VIAB 160115C00075000 C 01/15/16 75.0 5.00 5.60
VIAB 160115C00077500 C 01/15/16 77.5 4.20 5.00
VIAB 160115C00080000 C 01/15/16 80.0 3.40 4.30
VIAB 160115C00082500 C 01/15/16 82.5 2.65 3.50
VIAB 160115C00085000 C 01/15/16 85.0 2.20 3.00
VIAB 160115C00087500 C 01/15/16 87.5 1.70 2.50
VIAB 160115C00090000 C 01/15/16 90.0 1.25 2.05
VIAB 160115C00092500 C 01/15/16 92.5 0.90 1.70
VIAB 160115C00095000 C 01/15/16 95.0 0.60 1.40
VIAB 160115C00097500 C 01/15/16 97.5 0.40 1.20
VIAB 160115C00100000 C 01/15/16 100.0 0.25 0.95
VIAB 160115C00105000 C 01/15/16 105.0 0.10 0.65
VIAB 160115C00110000 C 01/15/16 110.0 0.10 0.45
VIAB 160115C00115000 C 01/15/16 115.0 0.00 0.30
VIAB 160115C00120000 C 01/15/16 120.0 0.00 0.20
VIAB 160115C00125000 C 01/15/16 125.0 0.00 0.25
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.05 0.50
VIAB 160115P00037500 P 01/15/16 37.5 0.10 0.45
VIAB 160115P00040000 P 01/15/16 40.0 0.25 0.55
VIAB 160115P00042500 P 01/15/16 42.5 0.45 0.85
VIAB 160115P00045000 P 01/15/16 45.0 0.55 1.00
VIAB 160115P00047500 P 01/15/16 47.5 0.90 1.55
VIAB 160115P00050000 P 01/15/16 50.0 1.25 1.90
VIAB 160115P00055000 P 01/15/16 55.0 1.95 2.75
VIAB 160115P00060000 P 01/15/16 60.0 3.20 3.90
VIAB 160115P00062500 P 01/15/16 62.5 4.00 4.70
VIAB 160115P00065000 P 01/15/16 65.0 5.00 5.70
VIAB 160115P00067500 P 01/15/16 67.5 6.00 6.80
VIAB 160115P00070000 P 01/15/16 70.0 7.20 8.00
VIAB 160115P00072500 P 01/15/16 72.5 8.50 9.40
VIAB 160115P00075000 P 01/15/16 75.0 9.90 10.90
VIAB 160115P00077500 P 01/15/16 77.5 11.50 12.50
VIAB 160115P00080000 P 01/15/16 80.0 13.20 14.20
VIAB 160115P00082500 P 01/15/16 82.5 15.00 16.10
VIAB 160115P00085000 P 01/15/16 85.0 17.00 18.00
VIAB 160115P00087500 P 01/15/16 87.5 19.00 20.00
VIAB 160115P00090000 P 01/15/16 90.0 21.10 22.20
VIAB 160115P00092500 P 01/15/16 92.5 21.10 24.90
VIAB 160115P00095000 P 01/15/16 95.0 23.40 27.20
VIAB 160115P00097500 P 01/15/16 97.5 26.30 29.40
VIAB 160115P00100000 P 01/15/16 100.0 28.60 31.70
VIAB 160115P00105000 P 01/15/16 105.0 33.40 36.40
VIAB 160115P00110000 P 01/15/16 110.0 38.20 41.40
VIAB 160115P00115000 P 01/15/16 115.0 43.10 46.30
VIAB 160115P00120000 P 01/15/16 120.0 48.00 51.30
VIAB 160115P00125000 P 01/15/16 125.0 52.80 56.10
VIAB 160115P00130000 P 01/15/16 130.0 57.80 61.10

OPRA data is delayed 15 minutes.