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 May 4 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150515C00035000 C 05/15/15 35.0 33.30 35.40
VIAB 150515C00037500 C 05/15/15 37.5 30.30 34.00
VIAB 150515C00040000 C 05/15/15 40.0 27.80 31.50
VIAB 150515C00042500 C 05/15/15 42.5 25.30 29.00
VIAB 150515C00045000 C 05/15/15 45.0 22.80 26.20
VIAB 150515C00047500 C 05/15/15 47.5 20.30 23.70
VIAB 150515C00050000 C 05/15/15 50.0 17.90 21.40
VIAB 150515C00055000 C 05/15/15 55.0 13.50 15.30
VIAB 150515C00060000 C 05/15/15 60.0 8.80 10.40
VIAB 150515C00062500 C 05/15/15 62.5 6.40 7.80
VIAB 150515C00065000 C 05/15/15 65.0 4.10 5.40
VIAB 150515C00067500 C 05/15/15 67.5 2.55 2.85
VIAB 150515C00070000 C 05/15/15 70.0 0.90 1.00
VIAB 150515C00072500 C 05/15/15 72.5 0.15 0.25
VIAB 150515C00075000 C 05/15/15 75.0 0.00 0.15
VIAB 150515C00077500 C 05/15/15 77.5 0.00 0.15
VIAB 150515C00080000 C 05/15/15 80.0 0.00 0.10
VIAB 150515C00085000 C 05/15/15 85.0 0.00 0.15
VIAB 150515C00090000 C 05/15/15 90.0 0.00 0.15
VIAB 150515C00095000 C 05/15/15 95.0 0.00 0.15
VIAB 150515C00100000 C 05/15/15 100.0 0.00 0.15
VIAB 150515P00035000 P 05/15/15 35.0 0.00 0.15
VIAB 150515P00037500 P 05/15/15 37.5 0.00 0.15
VIAB 150515P00040000 P 05/15/15 40.0 0.00 0.15
VIAB 150515P00042500 P 05/15/15 42.5 0.00 0.15
VIAB 150515P00045000 P 05/15/15 45.0 0.00 0.15
VIAB 150515P00047500 P 05/15/15 47.5 0.00 0.15
VIAB 150515P00050000 P 05/15/15 50.0 0.00 0.15
VIAB 150515P00055000 P 05/15/15 55.0 0.00 0.15
VIAB 150515P00060000 P 05/15/15 60.0 0.00 0.15
VIAB 150515P00062500 P 05/15/15 62.5 0.00 0.15
VIAB 150515P00065000 P 05/15/15 65.0 0.05 0.15
VIAB 150515P00067500 P 05/15/15 67.5 0.25 0.35
VIAB 150515P00070000 P 05/15/15 70.0 1.00 1.15
VIAB 150515P00072500 P 05/15/15 72.5 2.65 2.95
VIAB 150515P00075000 P 05/15/15 75.0 4.80 6.20
VIAB 150515P00077500 P 05/15/15 77.5 7.20 8.70
VIAB 150515P00080000 P 05/15/15 80.0 8.80 12.20
VIAB 150515P00085000 P 05/15/15 85.0 13.80 17.20
VIAB 150515P00090000 P 05/15/15 90.0 18.80 22.20
VIAB 150515P00095000 P 05/15/15 95.0 24.00 27.20
VIAB 150515P00100000 P 05/15/15 100.0 29.70 31.80
VIAB 150619C00037500 C 06/19/15 37.5 30.90 32.90
VIAB 150619C00040000 C 06/19/15 40.0 27.80 31.40
VIAB 150619C00042500 C 06/19/15 42.5 25.30 28.80
VIAB 150619C00045000 C 06/19/15 45.0 22.80 26.40
VIAB 150619C00047500 C 06/19/15 47.5 20.30 23.60
VIAB 150619C00050000 C 06/19/15 50.0 17.70 20.40
VIAB 150619C00055000 C 06/19/15 55.0 12.90 15.40
VIAB 150619C00057500 C 06/19/15 57.5 10.70 12.90
VIAB 150619C00060000 C 06/19/15 60.0 9.00 10.40
VIAB 150619C00062500 C 06/19/15 62.5 6.60 8.00
VIAB 150619C00065000 C 06/19/15 65.0 5.20 5.60
VIAB 150619C00067500 C 06/19/15 67.5 3.20 3.50
VIAB 150619C00070000 C 06/19/15 70.0 1.75 1.90
VIAB 150619C00072500 C 06/19/15 72.5 0.80 0.90
VIAB 150619C00075000 C 06/19/15 75.0 0.35 0.45
VIAB 150619C00077500 C 06/19/15 77.5 0.15 0.25
VIAB 150619C00080000 C 06/19/15 80.0 0.05 0.20
VIAB 150619C00082500 C 06/19/15 82.5 0.00 0.15
VIAB 150619C00085000 C 06/19/15 85.0 0.00 0.10
VIAB 150619C00090000 C 06/19/15 90.0 0.00 0.10
VIAB 150619C00095000 C 06/19/15 95.0 0.00 0.10
VIAB 150619C00100000 C 06/19/15 100.0 0.00 0.10
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.10
VIAB 150619P00040000 P 06/19/15 40.0 0.00 0.10
VIAB 150619P00042500 P 06/19/15 42.5 0.00 0.10
VIAB 150619P00045000 P 06/19/15 45.0 0.00 0.10
VIAB 150619P00047500 P 06/19/15 47.5 0.00 0.10
VIAB 150619P00050000 P 06/19/15 50.0 0.00 0.10
VIAB 150619P00055000 P 06/19/15 55.0 0.00 0.15
VIAB 150619P00057500 P 06/19/15 57.5 0.05 0.15
VIAB 150619P00060000 P 06/19/15 60.0 0.10 0.20
VIAB 150619P00062500 P 06/19/15 62.5 0.20 0.30
VIAB 150619P00065000 P 06/19/15 65.0 0.50 0.60
VIAB 150619P00067500 P 06/19/15 67.5 1.05 1.20
VIAB 150619P00070000 P 06/19/15 70.0 2.10 2.25
VIAB 150619P00072500 P 06/19/15 72.5 3.70 3.90
VIAB 150619P00075000 P 06/19/15 75.0 5.60 5.90
VIAB 150619P00077500 P 06/19/15 77.5 7.70 8.80
VIAB 150619P00080000 P 06/19/15 80.0 10.10 11.90
VIAB 150619P00082500 P 06/19/15 82.5 12.50 14.30
VIAB 150619P00085000 P 06/19/15 85.0 15.00 16.80
VIAB 150619P00090000 P 06/19/15 90.0 18.70 22.50
VIAB 150619P00095000 P 06/19/15 95.0 23.70 27.50
VIAB 150619P00100000 P 06/19/15 100.0 29.80 32.00
VIAB 150918C00037500 C 09/18/15 37.5 30.90 33.30
VIAB 150918C00040000 C 09/18/15 40.0 27.90 31.60
VIAB 150918C00042500 C 09/18/15 42.5 25.40 29.20
VIAB 150918C00045000 C 09/18/15 45.0 23.20 26.60
VIAB 150918C00047500 C 09/18/15 47.5 20.40 24.10
VIAB 150918C00050000 C 09/18/15 50.0 18.80 21.60
VIAB 150918C00055000 C 09/18/15 55.0 13.80 16.20
VIAB 150918C00057500 C 09/18/15 57.5 11.50 13.90
VIAB 150918C00060000 C 09/18/15 60.0 10.40 10.80
VIAB 150918C00062500 C 09/18/15 62.5 8.30 8.70
VIAB 150918C00065000 C 09/18/15 65.0 6.40 6.80
VIAB 150918C00067500 C 09/18/15 67.5 4.70 5.10
VIAB 150918C00070000 C 09/18/15 70.0 3.40 3.70
VIAB 150918C00072500 C 09/18/15 72.5 2.35 2.60
VIAB 150918C00075000 C 09/18/15 75.0 1.55 1.75
VIAB 150918C00077500 C 09/18/15 77.5 1.00 1.20
VIAB 150918C00080000 C 09/18/15 80.0 0.55 0.75
VIAB 150918C00085000 C 09/18/15 85.0 0.20 0.40
VIAB 150918C00090000 C 09/18/15 90.0 0.05 0.25
VIAB 150918C00095000 C 09/18/15 95.0 0.00 0.15
VIAB 150918P00037500 P 09/18/15 37.5 0.00 0.15
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 0.15
VIAB 150918P00047500 P 09/18/15 47.5 0.05 0.20
VIAB 150918P00050000 P 09/18/15 50.0 0.10 0.25
VIAB 150918P00055000 P 09/18/15 55.0 0.30 0.50
VIAB 150918P00057500 P 09/18/15 57.5 0.45 0.70
VIAB 150918P00060000 P 09/18/15 60.0 0.85 1.00
VIAB 150918P00062500 P 09/18/15 62.5 1.30 1.45
VIAB 150918P00065000 P 09/18/15 65.0 1.90 2.05
VIAB 150918P00067500 P 09/18/15 67.5 2.75 2.95
VIAB 150918P00070000 P 09/18/15 70.0 3.90 4.10
VIAB 150918P00072500 P 09/18/15 72.5 5.30 5.60
VIAB 150918P00075000 P 09/18/15 75.0 7.00 7.40
VIAB 150918P00077500 P 09/18/15 77.5 8.90 9.30
VIAB 150918P00080000 P 09/18/15 80.0 11.00 11.50
VIAB 150918P00085000 P 09/18/15 85.0 15.50 17.60
VIAB 150918P00090000 P 09/18/15 90.0 20.00 23.00
VIAB 150918P00095000 P 09/18/15 95.0 25.10 27.20
VIAB 151218C00037500 C 12/18/15 37.5 30.90 32.90
VIAB 151218C00040000 C 12/18/15 40.0 27.80 30.80
VIAB 151218C00042500 C 12/18/15 42.5 25.90 28.10
VIAB 151218C00045000 C 12/18/15 45.0 23.80 25.70
VIAB 151218C00047500 C 12/18/15 47.5 21.30 22.90
VIAB 151218C00050000 C 12/18/15 50.0 18.90 20.70
VIAB 151218C00055000 C 12/18/15 55.0 14.90 15.70
VIAB 151218C00060000 C 12/18/15 60.0 11.00 11.40
VIAB 151218C00062500 C 12/18/15 62.5 9.10 9.50
VIAB 151218C00065000 C 12/18/15 65.0 7.30 7.60
VIAB 151218C00067500 C 12/18/15 67.5 5.80 6.10
VIAB 151218C00070000 C 12/18/15 70.0 4.50 4.80
VIAB 151218C00072500 C 12/18/15 72.5 3.30 3.70
VIAB 151218C00075000 C 12/18/15 75.0 2.50 2.75
VIAB 151218C00077500 C 12/18/15 77.5 1.80 2.05
VIAB 151218C00080000 C 12/18/15 80.0 1.25 1.50
VIAB 151218C00085000 C 12/18/15 85.0 0.55 0.85
VIAB 151218C00090000 C 12/18/15 90.0 0.25 0.50
VIAB 151218C00095000 C 12/18/15 95.0 0.10 0.30
VIAB 151218C00100000 C 12/18/15 100.0 0.05 0.15
VIAB 151218C00105000 C 12/18/15 105.0 0.00 0.15
VIAB 151218P00037500 P 12/18/15 37.5 0.00 0.15
VIAB 151218P00040000 P 12/18/15 40.0 0.05 0.20
VIAB 151218P00042500 P 12/18/15 42.5 0.05 0.25
VIAB 151218P00045000 P 12/18/15 45.0 0.10 0.30
VIAB 151218P00047500 P 12/18/15 47.5 0.20 0.45
VIAB 151218P00050000 P 12/18/15 50.0 0.35 0.60
VIAB 151218P00055000 P 12/18/15 55.0 0.75 1.05
VIAB 151218P00060000 P 12/18/15 60.0 1.60 1.85
VIAB 151218P00062500 P 12/18/15 62.5 2.20 2.45
VIAB 151218P00065000 P 12/18/15 65.0 3.00 3.20
VIAB 151218P00067500 P 12/18/15 67.5 3.90 4.20
VIAB 151218P00070000 P 12/18/15 70.0 5.10 5.40
VIAB 151218P00072500 P 12/18/15 72.5 6.50 6.80
VIAB 151218P00075000 P 12/18/15 75.0 8.10 8.50
VIAB 151218P00077500 P 12/18/15 77.5 9.90 10.30
VIAB 151218P00080000 P 12/18/15 80.0 11.90 12.30
VIAB 151218P00085000 P 12/18/15 85.0 16.20 16.60
VIAB 151218P00090000 P 12/18/15 90.0 20.40 22.40
VIAB 151218P00095000 P 12/18/15 95.0 25.20 27.20
VIAB 151218P00100000 P 12/18/15 100.0 30.20 32.40
VIAB 151218P00105000 P 12/18/15 105.0 35.00 37.10
VIAB 160115C00032500 C 01/15/16 32.5 35.80 38.00
VIAB 160115C00035000 C 01/15/16 35.0 32.90 36.60
VIAB 160115C00037500 C 01/15/16 37.5 30.30 33.60
VIAB 160115C00040000 C 01/15/16 40.0 28.40 30.70
VIAB 160115C00042500 C 01/15/16 42.5 25.90 28.20
VIAB 160115C00045000 C 01/15/16 45.0 23.40 26.40
VIAB 160115C00047500 C 01/15/16 47.5 20.90 23.10
VIAB 160115C00050000 C 01/15/16 50.0 19.80 20.60
VIAB 160115C00055000 C 01/15/16 55.0 15.30 15.80
VIAB 160115C00057500 C 01/15/16 57.5 13.10 13.60
VIAB 160115C00060000 C 01/15/16 60.0 11.10 11.60
VIAB 160115C00062500 C 01/15/16 62.5 9.20 9.70
VIAB 160115C00065000 C 01/15/16 65.0 7.50 7.90
VIAB 160115C00067500 C 01/15/16 67.5 6.00 6.40
VIAB 160115C00070000 C 01/15/16 70.0 4.70 5.00
VIAB 160115C00072500 C 01/15/16 72.5 3.60 3.90
VIAB 160115C00075000 C 01/15/16 75.0 2.65 2.95
VIAB 160115C00077500 C 01/15/16 77.5 1.95 2.25
VIAB 160115C00080000 C 01/15/16 80.0 1.40 1.65
VIAB 160115C00082500 C 01/15/16 82.5 0.95 1.25
VIAB 160115C00085000 C 01/15/16 85.0 0.65 1.00
VIAB 160115C00087500 C 01/15/16 87.5 0.40 0.75
VIAB 160115C00090000 C 01/15/16 90.0 0.30 0.60
VIAB 160115C00092500 C 01/15/16 92.5 0.20 0.45
VIAB 160115C00095000 C 01/15/16 95.0 0.10 0.35
VIAB 160115C00097500 C 01/15/16 97.5 0.10 0.25
VIAB 160115C00100000 C 01/15/16 100.0 0.05 0.20
VIAB 160115C00105000 C 01/15/16 105.0 0.00 0.15
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 0.10
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.10
VIAB 160115P00032500 P 01/15/16 32.5 0.00 0.15
VIAB 160115P00035000 P 01/15/16 35.0 0.00 0.15
VIAB 160115P00037500 P 01/15/16 37.5 0.00 0.15
VIAB 160115P00040000 P 01/15/16 40.0 0.05 0.20
VIAB 160115P00042500 P 01/15/16 42.5 0.10 0.25
VIAB 160115P00045000 P 01/15/16 45.0 0.15 0.35
VIAB 160115P00047500 P 01/15/16 47.5 0.25 0.50
VIAB 160115P00050000 P 01/15/16 50.0 0.50 0.70
VIAB 160115P00055000 P 01/15/16 55.0 0.95 1.20
VIAB 160115P00057500 P 01/15/16 57.5 1.30 1.55
VIAB 160115P00060000 P 01/15/16 60.0 1.80 2.05
VIAB 160115P00062500 P 01/15/16 62.5 2.45 2.70
VIAB 160115P00065000 P 01/15/16 65.0 3.20 3.50
VIAB 160115P00067500 P 01/15/16 67.5 4.20 4.50
VIAB 160115P00070000 P 01/15/16 70.0 5.40 5.70
VIAB 160115P00072500 P 01/15/16 72.5 6.70 7.10
VIAB 160115P00075000 P 01/15/16 75.0 8.30 8.70
VIAB 160115P00077500 P 01/15/16 77.5 10.10 10.50
VIAB 160115P00080000 P 01/15/16 80.0 12.00 12.40
VIAB 160115P00082500 P 01/15/16 82.5 14.10 14.50
VIAB 160115P00085000 P 01/15/16 85.0 16.30 16.70
VIAB 160115P00087500 P 01/15/16 87.5 18.50 19.00
VIAB 160115P00090000 P 01/15/16 90.0 20.40 22.50
VIAB 160115P00092500 P 01/15/16 92.5 22.40 24.90
VIAB 160115P00095000 P 01/15/16 95.0 25.30 27.30
VIAB 160115P00097500 P 01/15/16 97.5 27.80 29.90
VIAB 160115P00100000 P 01/15/16 100.0 30.20 32.10
VIAB 160115P00105000 P 01/15/16 105.0 35.10 37.10
VIAB 160115P00110000 P 01/15/16 110.0 39.40 42.80
VIAB 160115P00115000 P 01/15/16 115.0 44.70 47.80
VIAB 160115P00120000 P 01/15/16 120.0 49.10 52.60
VIAB 160115P00125000 P 01/15/16 125.0 53.90 57.70
VIAB 160115P00130000 P 01/15/16 130.0 59.10 62.60
VIAB 170120C00035000 C 01/20/17 35.0 32.80 36.20
VIAB 170120C00037500 C 01/20/17 37.5 30.30 34.20
VIAB 170120C00040000 C 01/20/17 40.0 27.80 31.70
VIAB 170120C00042500 C 01/20/17 42.5 25.40 29.30
VIAB 170120C00045000 C 01/20/17 45.0 23.80 25.80
VIAB 170120C00047500 C 01/20/17 47.5 20.60 24.40
VIAB 170120C00050000 C 01/20/17 50.0 20.50 21.20
VIAB 170120C00055000 C 01/20/17 55.0 16.50 17.10
VIAB 170120C00057500 C 01/20/17 57.5 14.70 15.30
VIAB 170120C00060000 C 01/20/17 60.0 13.00 13.60
VIAB 170120C00062500 C 01/20/17 62.5 11.40 12.00
VIAB 170120C00065000 C 01/20/17 65.0 9.90 10.50
VIAB 170120C00067500 C 01/20/17 67.5 8.60 9.20
VIAB 170120C00070000 C 01/20/17 70.0 7.30 7.90
VIAB 170120C00072500 C 01/20/17 72.5 6.20 6.80
VIAB 170120C00075000 C 01/20/17 75.0 5.20 5.80
VIAB 170120C00077500 C 01/20/17 77.5 4.40 4.90
VIAB 170120C00080000 C 01/20/17 80.0 3.60 4.20
VIAB 170120C00082500 C 01/20/17 82.5 2.95 3.60
VIAB 170120C00085000 C 01/20/17 85.0 2.40 3.00
VIAB 170120C00090000 C 01/20/17 90.0 1.55 2.15
VIAB 170120C00095000 C 01/20/17 95.0 0.90 1.55
VIAB 170120C00100000 C 01/20/17 100.0 0.50 1.10
VIAB 170120C00105000 C 01/20/17 105.0 0.25 0.80
VIAB 170120C00110000 C 01/20/17 110.0 0.10 0.60
VIAB 170120P00035000 P 01/20/17 35.0 0.15 0.50
VIAB 170120P00037500 P 01/20/17 37.5 0.30 0.70
VIAB 170120P00040000 P 01/20/17 40.0 0.45 0.90
VIAB 170120P00042500 P 01/20/17 42.5 0.65 1.15
VIAB 170120P00045000 P 01/20/17 45.0 0.90 1.40
VIAB 170120P00047500 P 01/20/17 47.5 1.20 1.75
VIAB 170120P00050000 P 01/20/17 50.0 1.60 2.20
VIAB 170120P00055000 P 01/20/17 55.0 2.65 3.30
VIAB 170120P00057500 P 01/20/17 57.5 3.30 4.00
VIAB 170120P00060000 P 01/20/17 60.0 4.10 4.80
VIAB 170120P00062500 P 01/20/17 62.5 5.10 5.70
VIAB 170120P00065000 P 01/20/17 65.0 6.10 6.70
VIAB 170120P00067500 P 01/20/17 67.5 7.30 7.80
VIAB 170120P00070000 P 01/20/17 70.0 8.50 9.10
VIAB 170120P00072500 P 01/20/17 72.5 9.90 10.50
VIAB 170120P00075000 P 01/20/17 75.0 11.30 11.90
VIAB 170120P00077500 P 01/20/17 77.5 12.90 13.60
VIAB 170120P00080000 P 01/20/17 80.0 14.60 15.30
VIAB 170120P00082500 P 01/20/17 82.5 16.50 17.10
VIAB 170120P00085000 P 01/20/17 85.0 18.40 19.00
VIAB 170120P00090000 P 01/20/17 90.0 22.50 23.10
VIAB 170120P00095000 P 01/20/17 95.0 26.80 27.50
VIAB 170120P00100000 P 01/20/17 100.0 31.10 32.00
VIAB 170120P00105000 P 01/20/17 105.0 34.50 38.50
VIAB 170120P00110000 P 01/20/17 110.0 39.20 43.20

OPRA data is delayed 15 minutes.