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 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 150619C00037500 C 06/19/15 37.5 28.00 29.60
VIAB 150619C00040000 C 06/19/15 40.0 24.40 27.50
VIAB 150619C00042500 C 06/19/15 42.5 21.90 24.30
VIAB 150619C00045000 C 06/19/15 45.0 19.40 22.50
VIAB 150619C00047500 C 06/19/15 47.5 16.90 20.10
VIAB 150619C00050000 C 06/19/15 50.0 15.50 17.40
VIAB 150619C00055000 C 06/19/15 55.0 10.50 12.20
VIAB 150619C00057500 C 06/19/15 57.5 8.00 9.70
VIAB 150619C00060000 C 06/19/15 60.0 5.60 6.70
VIAB 150619C00062500 C 06/19/15 62.5 3.50 3.80
VIAB 150619C00065000 C 06/19/15 65.0 1.60 1.85
VIAB 150619C00067500 C 06/19/15 67.5 0.60 0.70
VIAB 150619C00070000 C 06/19/15 70.0 0.20 0.25
VIAB 150619C00072500 C 06/19/15 72.5 0.05 0.25
VIAB 150619C00075000 C 06/19/15 75.0 0.00 0.20
VIAB 150619C00077500 C 06/19/15 77.5 0.00 0.20
VIAB 150619C00080000 C 06/19/15 80.0 0.00 0.20
VIAB 150619C00082500 C 06/19/15 82.5 0.00 0.20
VIAB 150619C00085000 C 06/19/15 85.0 0.00 0.15
VIAB 150619C00090000 C 06/19/15 90.0 0.00 0.20
VIAB 150619C00095000 C 06/19/15 95.0 0.00 0.20
VIAB 150619C00100000 C 06/19/15 100.0 0.00 0.20
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.15
VIAB 150619P00040000 P 06/19/15 40.0 0.00 0.15
VIAB 150619P00042500 P 06/19/15 42.5 0.00 0.15
VIAB 150619P00045000 P 06/19/15 45.0 0.00 0.15
VIAB 150619P00047500 P 06/19/15 47.5 0.00 0.15
VIAB 150619P00050000 P 06/19/15 50.0 0.00 0.15
VIAB 150619P00055000 P 06/19/15 55.0 0.00 0.20
VIAB 150619P00057500 P 06/19/15 57.5 0.00 0.20
VIAB 150619P00060000 P 06/19/15 60.0 0.05 0.25
VIAB 150619P00062500 P 06/19/15 62.5 0.35 0.45
VIAB 150619P00065000 P 06/19/15 65.0 1.05 1.20
VIAB 150619P00067500 P 06/19/15 67.5 2.50 2.75
VIAB 150619P00070000 P 06/19/15 70.0 4.50 4.90
VIAB 150619P00072500 P 06/19/15 72.5 5.90 7.50
VIAB 150619P00075000 P 06/19/15 75.0 8.30 9.90
VIAB 150619P00077500 P 06/19/15 77.5 10.80 12.40
VIAB 150619P00080000 P 06/19/15 80.0 13.20 14.90
VIAB 150619P00082500 P 06/19/15 82.5 15.80 17.60
VIAB 150619P00085000 P 06/19/15 85.0 18.30 20.20
VIAB 150619P00090000 P 06/19/15 90.0 23.00 26.20
VIAB 150619P00095000 P 06/19/15 95.0 28.10 30.60
VIAB 150619P00100000 P 06/19/15 100.0 33.30 34.90
VIAB 150717C00035000 C 07/17/15 35.0 30.40 31.50
VIAB 150717C00037500 C 07/17/15 37.5 26.90 30.10
VIAB 150717C00040000 C 07/17/15 40.0 24.40 27.60
VIAB 150717C00042500 C 07/17/15 42.5 21.90 25.10
VIAB 150717C00045000 C 07/17/15 45.0 19.40 22.60
VIAB 150717C00047500 C 07/17/15 47.5 16.90 20.10
VIAB 150717C00050000 C 07/17/15 50.0 15.50 17.60
VIAB 150717C00055000 C 07/17/15 55.0 10.50 12.80
VIAB 150717C00057500 C 07/17/15 57.5 8.10 8.80
VIAB 150717C00060000 C 07/17/15 60.0 5.90 6.30
VIAB 150717C00062500 C 07/17/15 62.5 3.90 4.20
VIAB 150717C00065000 C 07/17/15 65.0 2.35 2.50
VIAB 150717C00067500 C 07/17/15 67.5 1.20 1.35
VIAB 150717C00070000 C 07/17/15 70.0 0.55 0.70
VIAB 150717C00072500 C 07/17/15 72.5 0.25 0.35
VIAB 150717C00075000 C 07/17/15 75.0 0.10 0.20
VIAB 150717C00080000 C 07/17/15 80.0 0.00 0.10
VIAB 150717C00085000 C 07/17/15 85.0 0.00 0.10
VIAB 150717C00090000 C 07/17/15 90.0 0.00 0.10
VIAB 150717C00095000 C 07/17/15 95.0 0.00 0.10
VIAB 150717P00035000 P 07/17/15 35.0 0.00 0.10
VIAB 150717P00037500 P 07/17/15 37.5 0.00 0.10
VIAB 150717P00040000 P 07/17/15 40.0 0.00 0.10
VIAB 150717P00042500 P 07/17/15 42.5 0.00 0.10
VIAB 150717P00045000 P 07/17/15 45.0 0.00 0.10
VIAB 150717P00047500 P 07/17/15 47.5 0.00 0.10
VIAB 150717P00050000 P 07/17/15 50.0 0.00 0.10
VIAB 150717P00055000 P 07/17/15 55.0 0.05 0.15
VIAB 150717P00057500 P 07/17/15 57.5 0.15 0.30
VIAB 150717P00060000 P 07/17/15 60.0 0.40 0.55
VIAB 150717P00062500 P 07/17/15 62.5 0.90 1.00
VIAB 150717P00065000 P 07/17/15 65.0 1.75 1.90
VIAB 150717P00067500 P 07/17/15 67.5 3.10 3.40
VIAB 150717P00070000 P 07/17/15 70.0 4.90 5.30
VIAB 150717P00072500 P 07/17/15 72.5 7.10 7.50
VIAB 150717P00075000 P 07/17/15 75.0 8.50 10.00
VIAB 150717P00080000 P 07/17/15 80.0 14.20 16.20
VIAB 150717P00085000 P 07/17/15 85.0 19.20 21.20
VIAB 150717P00090000 P 07/17/15 90.0 23.10 26.40
VIAB 150717P00095000 P 07/17/15 95.0 28.20 30.00
VIAB 150918C00037500 C 09/18/15 37.5 27.80 29.60
VIAB 150918C00040000 C 09/18/15 40.0 24.00 27.70
VIAB 150918C00042500 C 09/18/15 42.5 21.30 25.10
VIAB 150918C00045000 C 09/18/15 45.0 19.00 22.60
VIAB 150918C00047500 C 09/18/15 47.5 16.80 19.50
VIAB 150918C00050000 C 09/18/15 50.0 14.30 17.50
VIAB 150918C00055000 C 09/18/15 55.0 9.90 12.30
VIAB 150918C00057500 C 09/18/15 57.5 8.70 9.10
VIAB 150918C00060000 C 09/18/15 60.0 6.70 7.00
VIAB 150918C00062500 C 09/18/15 62.5 4.90 5.20
VIAB 150918C00065000 C 09/18/15 65.0 3.40 3.70
VIAB 150918C00067500 C 09/18/15 67.5 2.25 2.45
VIAB 150918C00070000 C 09/18/15 70.0 1.45 1.60
VIAB 150918C00072500 C 09/18/15 72.5 0.85 1.00
VIAB 150918C00075000 C 09/18/15 75.0 0.50 0.65
VIAB 150918C00077500 C 09/18/15 77.5 0.30 0.50
VIAB 150918C00080000 C 09/18/15 80.0 0.20 0.35
VIAB 150918C00085000 C 09/18/15 85.0 0.05 0.15
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 0.10
VIAB 150918P00042500 P 09/18/15 42.5 0.00 0.15
VIAB 150918P00045000 P 09/18/15 45.0 0.00 0.15
VIAB 150918P00047500 P 09/18/15 47.5 0.05 0.20
VIAB 150918P00050000 P 09/18/15 50.0 0.10 0.30
VIAB 150918P00055000 P 09/18/15 55.0 0.40 0.60
VIAB 150918P00057500 P 09/18/15 57.5 0.75 0.90
VIAB 150918P00060000 P 09/18/15 60.0 1.25 1.45
VIAB 150918P00062500 P 09/18/15 62.5 2.00 2.20
VIAB 150918P00065000 P 09/18/15 65.0 3.00 3.30
VIAB 150918P00067500 P 09/18/15 67.5 4.40 4.70
VIAB 150918P00070000 P 09/18/15 70.0 6.00 6.40
VIAB 150918P00072500 P 09/18/15 72.5 8.00 8.40
VIAB 150918P00075000 P 09/18/15 75.0 10.10 10.50
VIAB 150918P00077500 P 09/18/15 77.5 11.60 12.90
VIAB 150918P00080000 P 09/18/15 80.0 13.70 15.30
VIAB 150918P00085000 P 09/18/15 85.0 18.20 21.20
VIAB 150918P00090000 P 09/18/15 90.0 23.20 25.20
VIAB 150918P00095000 P 09/18/15 95.0 29.00 30.10
VIAB 151218C00037500 C 12/18/15 37.5 27.90 30.20
VIAB 151218C00040000 C 12/18/15 40.0 24.30 27.50
VIAB 151218C00042500 C 12/18/15 42.5 22.80 25.10
VIAB 151218C00045000 C 12/18/15 45.0 20.40 22.80
VIAB 151218C00047500 C 12/18/15 47.5 17.20 20.10
VIAB 151218C00050000 C 12/18/15 50.0 15.50 17.60
VIAB 151218C00055000 C 12/18/15 55.0 11.40 11.80
VIAB 151218C00057500 C 12/18/15 57.5 9.30 9.70
VIAB 151218C00060000 C 12/18/15 60.0 7.50 7.80
VIAB 151218C00062500 C 12/18/15 62.5 5.80 6.20
VIAB 151218C00065000 C 12/18/15 65.0 4.40 4.70
VIAB 151218C00067500 C 12/18/15 67.5 3.30 3.60
VIAB 151218C00070000 C 12/18/15 70.0 2.40 2.60
VIAB 151218C00072500 C 12/18/15 72.5 1.70 1.95
VIAB 151218C00075000 C 12/18/15 75.0 1.20 1.45
VIAB 151218C00077500 C 12/18/15 77.5 0.80 1.05
VIAB 151218C00080000 C 12/18/15 80.0 0.55 0.75
VIAB 151218C00085000 C 12/18/15 85.0 0.20 0.40
VIAB 151218C00090000 C 12/18/15 90.0 0.10 0.20
VIAB 151218C00095000 C 12/18/15 95.0 0.05 0.15
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 0.15
VIAB 151218P00040000 P 12/18/15 40.0 0.10 0.20
VIAB 151218P00042500 P 12/18/15 42.5 0.10 0.25
VIAB 151218P00045000 P 12/18/15 45.0 0.15 0.35
VIAB 151218P00047500 P 12/18/15 47.5 0.25 0.50
VIAB 151218P00050000 P 12/18/15 50.0 0.45 0.70
VIAB 151218P00055000 P 12/18/15 55.0 1.10 1.30
VIAB 151218P00057500 P 12/18/15 57.5 1.65 1.85
VIAB 151218P00060000 P 12/18/15 60.0 2.30 2.55
VIAB 151218P00062500 P 12/18/15 62.5 3.20 3.50
VIAB 151218P00065000 P 12/18/15 65.0 4.30 4.60
VIAB 151218P00067500 P 12/18/15 67.5 5.70 6.00
VIAB 151218P00070000 P 12/18/15 70.0 7.30 7.60
VIAB 151218P00072500 P 12/18/15 72.5 9.10 9.40
VIAB 151218P00075000 P 12/18/15 75.0 11.00 11.40
VIAB 151218P00077500 P 12/18/15 77.5 13.10 13.60
VIAB 151218P00080000 P 12/18/15 80.0 15.30 15.80
VIAB 151218P00085000 P 12/18/15 85.0 18.70 20.80
VIAB 151218P00090000 P 12/18/15 90.0 24.60 25.70
VIAB 151218P00095000 P 12/18/15 95.0 29.50 30.70
VIAB 151218P00100000 P 12/18/15 100.0 33.10 35.60
VIAB 151218P00105000 P 12/18/15 105.0 38.40 40.40
VIAB 160115C00032500 C 01/15/16 32.5 32.90 35.20
VIAB 160115C00035000 C 01/15/16 35.0 29.20 32.50
VIAB 160115C00037500 C 01/15/16 37.5 26.70 30.30
VIAB 160115C00040000 C 01/15/16 40.0 25.20 27.20
VIAB 160115C00042500 C 01/15/16 42.5 22.70 24.60
VIAB 160115C00045000 C 01/15/16 45.0 20.20 22.20
VIAB 160115C00047500 C 01/15/16 47.5 17.80 20.10
VIAB 160115C00050000 C 01/15/16 50.0 15.70 17.40
VIAB 160115C00055000 C 01/15/16 55.0 11.50 11.90
VIAB 160115C00057500 C 01/15/16 57.5 9.50 9.90
VIAB 160115C00060000 C 01/15/16 60.0 7.70 8.00
VIAB 160115C00062500 C 01/15/16 62.5 6.00 6.40
VIAB 160115C00065000 C 01/15/16 65.0 4.60 5.00
VIAB 160115C00067500 C 01/15/16 67.5 3.60 3.80
VIAB 160115C00070000 C 01/15/16 70.0 2.60 2.80
VIAB 160115C00072500 C 01/15/16 72.5 1.90 2.10
VIAB 160115C00075000 C 01/15/16 75.0 1.35 1.55
VIAB 160115C00077500 C 01/15/16 77.5 0.95 1.15
VIAB 160115C00080000 C 01/15/16 80.0 0.65 0.85
VIAB 160115C00082500 C 01/15/16 82.5 0.35 0.65
VIAB 160115C00085000 C 01/15/16 85.0 0.30 0.45
VIAB 160115C00087500 C 01/15/16 87.5 0.20 0.35
VIAB 160115C00090000 C 01/15/16 90.0 0.05 0.25
VIAB 160115C00092500 C 01/15/16 92.5 0.05 0.20
VIAB 160115C00095000 C 01/15/16 95.0 0.00 0.15
VIAB 160115C00097500 C 01/15/16 97.5 0.00 0.15
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 0.10
VIAB 160115C00130000 C 01/15/16 130.0 0.00 0.05
VIAB 160115P00032500 P 01/15/16 32.5 0.00 0.10
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 0.10 0.20
VIAB 160115P00042500 P 01/15/16 42.5 0.10 0.30
VIAB 160115P00045000 P 01/15/16 45.0 0.20 0.40
VIAB 160115P00047500 P 01/15/16 47.5 0.45 0.60
VIAB 160115P00050000 P 01/15/16 50.0 0.65 0.80
VIAB 160115P00055000 P 01/15/16 55.0 1.40 1.50
VIAB 160115P00057500 P 01/15/16 57.5 1.95 2.05
VIAB 160115P00060000 P 01/15/16 60.0 2.65 2.80
VIAB 160115P00062500 P 01/15/16 62.5 3.50 3.70
VIAB 160115P00065000 P 01/15/16 65.0 4.50 4.90
VIAB 160115P00067500 P 01/15/16 67.5 5.90 6.20
VIAB 160115P00070000 P 01/15/16 70.0 7.40 7.80
VIAB 160115P00072500 P 01/15/16 72.5 9.20 9.60
VIAB 160115P00075000 P 01/15/16 75.0 11.10 11.50
VIAB 160115P00077500 P 01/15/16 77.5 13.20 13.60
VIAB 160115P00080000 P 01/15/16 80.0 15.40 15.80
VIAB 160115P00082500 P 01/15/16 82.5 17.00 18.30
VIAB 160115P00085000 P 01/15/16 85.0 18.80 20.60
VIAB 160115P00087500 P 01/15/16 87.5 21.20 23.00
VIAB 160115P00090000 P 01/15/16 90.0 24.70 25.50
VIAB 160115P00092500 P 01/15/16 92.5 26.60 28.30
VIAB 160115P00095000 P 01/15/16 95.0 29.50 30.50
VIAB 160115P00097500 P 01/15/16 97.5 32.10 32.80
VIAB 160115P00100000 P 01/15/16 100.0 34.50 35.50
VIAB 160115P00105000 P 01/15/16 105.0 38.20 41.60
VIAB 160115P00110000 P 01/15/16 110.0 43.30 46.60
VIAB 160115P00115000 P 01/15/16 115.0 48.30 51.70
VIAB 160115P00120000 P 01/15/16 120.0 53.30 56.70
VIAB 160115P00125000 P 01/15/16 125.0 58.30 61.50
VIAB 160115P00130000 P 01/15/16 130.0 63.30 66.70
VIAB 170120C00035000 C 01/20/17 35.0 30.30 31.80
VIAB 170120C00037500 C 01/20/17 37.5 26.10 30.60
VIAB 170120C00040000 C 01/20/17 40.0 25.40 27.50
VIAB 170120C00042500 C 01/20/17 42.5 22.00 25.70
VIAB 170120C00045000 C 01/20/17 45.0 20.60 22.80
VIAB 170120C00047500 C 01/20/17 47.5 18.70 19.30
VIAB 170120C00050000 C 01/20/17 50.0 16.60 17.20
VIAB 170120C00055000 C 01/20/17 55.0 13.00 13.50
VIAB 170120C00057500 C 01/20/17 57.5 11.30 11.80
VIAB 170120C00060000 C 01/20/17 60.0 9.80 10.30
VIAB 170120C00062500 C 01/20/17 62.5 8.40 8.90
VIAB 170120C00065000 C 01/20/17 65.0 7.10 7.70
VIAB 170120C00067500 C 01/20/17 67.5 6.10 6.50
VIAB 170120C00070000 C 01/20/17 70.0 5.10 5.50
VIAB 170120C00072500 C 01/20/17 72.5 4.20 4.70
VIAB 170120C00075000 C 01/20/17 75.0 3.50 3.90
VIAB 170120C00077500 C 01/20/17 77.5 2.80 3.30
VIAB 170120C00080000 C 01/20/17 80.0 2.20 2.70
VIAB 170120C00082500 C 01/20/17 82.5 1.75 2.25
VIAB 170120C00085000 C 01/20/17 85.0 1.35 1.90
VIAB 170120C00090000 C 01/20/17 90.0 0.75 1.30
VIAB 170120C00095000 C 01/20/17 95.0 0.40 0.95
VIAB 170120C00100000 C 01/20/17 100.0 0.20 0.65
VIAB 170120C00105000 C 01/20/17 105.0 0.05 0.50
VIAB 170120C00110000 C 01/20/17 110.0 0.00 0.35
VIAB 170120P00035000 P 01/20/17 35.0 0.25 0.65
VIAB 170120P00037500 P 01/20/17 37.5 0.45 0.85
VIAB 170120P00040000 P 01/20/17 40.0 0.65 1.10
VIAB 170120P00042500 P 01/20/17 42.5 0.85 1.40
VIAB 170120P00045000 P 01/20/17 45.0 1.20 1.75
VIAB 170120P00047500 P 01/20/17 47.5 1.60 2.15
VIAB 170120P00050000 P 01/20/17 50.0 2.15 2.65
VIAB 170120P00055000 P 01/20/17 55.0 3.50 4.00
VIAB 170120P00057500 P 01/20/17 57.5 4.30 4.80
VIAB 170120P00060000 P 01/20/17 60.0 5.30 5.80
VIAB 170120P00062500 P 01/20/17 62.5 6.40 7.10
VIAB 170120P00065000 P 01/20/17 65.0 7.60 8.20
VIAB 170120P00067500 P 01/20/17 67.5 9.00 9.60
VIAB 170120P00070000 P 01/20/17 70.0 10.50 11.10
VIAB 170120P00072500 P 01/20/17 72.5 12.10 12.70
VIAB 170120P00075000 P 01/20/17 75.0 13.80 14.50
VIAB 170120P00077500 P 01/20/17 77.5 15.70 16.40
VIAB 170120P00080000 P 01/20/17 80.0 17.60 18.20
VIAB 170120P00082500 P 01/20/17 82.5 19.70 20.20
VIAB 170120P00085000 P 01/20/17 85.0 21.80 22.40
VIAB 170120P00090000 P 01/20/17 90.0 26.10 26.80
VIAB 170120P00095000 P 01/20/17 95.0 28.80 32.00
VIAB 170120P00100000 P 01/20/17 100.0 34.60 36.20
VIAB 170120P00105000 P 01/20/17 105.0 38.00 42.10
VIAB 170120P00110000 P 01/20/17 110.0 42.80 46.40

OPRA data is delayed 15 minutes.