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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 141122C00060000 C 11/22/14 60.0 10.20 12.20
VIAB 141122C00062500 C 11/22/14 62.5 8.10 9.80
VIAB 141122C00065000 C 11/22/14 65.0 6.70 7.30
VIAB 141122C00067500 C 11/22/14 67.5 4.60 5.20
VIAB 141122C00070000 C 11/22/14 70.0 2.80 3.10
VIAB 141122C00072500 C 11/22/14 72.5 1.50 1.70
VIAB 141122C00075000 C 11/22/14 75.0 0.65 0.80
VIAB 141122C00077500 C 11/22/14 77.5 0.20 0.45
VIAB 141122C00080000 C 11/22/14 80.0 0.10 0.15
VIAB 141122C00082500 C 11/22/14 82.5 0.00 0.10
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 0.10 0.25
VIAB 141122P00062500 P 11/22/14 62.5 0.15 0.40
VIAB 141122P00065000 P 11/22/14 65.0 0.35 0.45
VIAB 141122P00067500 P 11/22/14 67.5 0.70 0.85
VIAB 141122P00070000 P 11/22/14 70.0 1.40 1.50
VIAB 141122P00072500 P 11/22/14 72.5 2.40 2.70
VIAB 141122P00075000 P 11/22/14 75.0 3.90 4.50
VIAB 141122P00077500 P 11/22/14 77.5 5.90 7.40
VIAB 141122P00080000 P 11/22/14 80.0 8.10 9.70
VIAB 141122P00082500 P 11/22/14 82.5 10.50 12.50
VIAB 141122P00085000 P 11/22/14 85.0 12.70 14.50
VIAB 141122P00087500 P 11/22/14 87.5 15.40 17.40
VIAB 141122P00090000 P 11/22/14 90.0 17.60 20.10
VIAB 141122P00095000 P 11/22/14 95.0 22.90 24.70
VIAB 141220C00050000 C 12/20/14 50.0 20.10 22.10
VIAB 141220C00055000 C 12/20/14 55.0 15.20 17.40
VIAB 141220C00060000 C 12/20/14 60.0 10.50 12.40
VIAB 141220C00062500 C 12/20/14 62.5 8.50 10.00
VIAB 141220C00065000 C 12/20/14 65.0 7.10 7.70
VIAB 141220C00067500 C 12/20/14 67.5 5.10 5.70
VIAB 141220C00070000 C 12/20/14 70.0 3.40 3.70
VIAB 141220C00072500 C 12/20/14 72.5 2.10 2.35
VIAB 141220C00075000 C 12/20/14 75.0 1.20 1.35
VIAB 141220C00077500 C 12/20/14 77.5 0.60 0.70
VIAB 141220C00080000 C 12/20/14 80.0 0.35 0.45
VIAB 141220C00082500 C 12/20/14 82.5 0.00 0.30
VIAB 141220C00085000 C 12/20/14 85.0 0.00 0.15
VIAB 141220C00087500 C 12/20/14 87.5 0.00 0.10
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 0.15
VIAB 141220P00055000 P 12/20/14 55.0 0.00 0.25
VIAB 141220P00060000 P 12/20/14 60.0 0.15 0.50
VIAB 141220P00062500 P 12/20/14 62.5 0.45 0.75
VIAB 141220P00065000 P 12/20/14 65.0 0.80 1.00
VIAB 141220P00067500 P 12/20/14 67.5 1.35 1.50
VIAB 141220P00070000 P 12/20/14 70.0 2.10 2.35
VIAB 141220P00072500 P 12/20/14 72.5 3.20 3.60
VIAB 141220P00075000 P 12/20/14 75.0 4.80 5.20
VIAB 141220P00077500 P 12/20/14 77.5 6.60 7.20
VIAB 141220P00080000 P 12/20/14 80.0 8.70 9.50
VIAB 141220P00082500 P 12/20/14 82.5 10.90 12.00
VIAB 141220P00085000 P 12/20/14 85.0 13.20 14.60
VIAB 141220P00087500 P 12/20/14 87.5 15.80 17.00
VIAB 141220P00090000 P 12/20/14 90.0 17.80 19.70
VIAB 141220P00092500 P 12/20/14 92.5 20.70 22.00
VIAB 141220P00095000 P 12/20/14 95.0 23.20 24.40
VIAB 141220P00100000 P 12/20/14 100.0 28.20 29.40
VIAB 141220P00105000 P 12/20/14 105.0 33.20 34.70
VIAB 150117C00025000 C 01/17/15 25.0 44.70 48.40
VIAB 150117C00030000 C 01/17/15 30.0 39.70 43.60
VIAB 150117C00035000 C 01/17/15 35.0 34.70 38.70
VIAB 150117C00038000 C 01/17/15 38.0 31.70 35.40
VIAB 150117C00040000 C 01/17/15 40.0 29.70 33.00
VIAB 150117C00043000 C 01/17/15 43.0 26.40 29.70
VIAB 150117C00045000 C 01/17/15 45.0 25.40 27.20
VIAB 150117C00047000 C 01/17/15 47.0 23.40 25.20
VIAB 150117C00050000 C 01/17/15 50.0 20.10 22.30
VIAB 150117C00052500 C 01/17/15 52.5 18.50 19.70
VIAB 150117C00055000 C 01/17/15 55.0 15.30 17.40
VIAB 150117C00057500 C 01/17/15 57.5 12.90 14.90
VIAB 150117C00060000 C 01/17/15 60.0 10.60 12.50
VIAB 150117C00062500 C 01/17/15 62.5 9.40 10.10
VIAB 150117C00065000 C 01/17/15 65.0 7.40 8.00
VIAB 150117C00067500 C 01/17/15 67.5 5.50 6.10
VIAB 150117C00070000 C 01/17/15 70.0 3.90 4.30
VIAB 150117C00072500 C 01/17/15 72.5 2.65 2.90
VIAB 150117C00075000 C 01/17/15 75.0 1.65 1.90
VIAB 150117C00077500 C 01/17/15 77.5 1.00 1.20
VIAB 150117C00080000 C 01/17/15 80.0 0.55 0.70
VIAB 150117C00082500 C 01/17/15 82.5 0.15 0.50
VIAB 150117C00085000 C 01/17/15 85.0 0.15 0.30
VIAB 150117C00087500 C 01/17/15 87.5 0.05 0.20
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 0.10
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 0.10
VIAB 150117P00045000 P 01/17/15 45.0 0.00 0.10
VIAB 150117P00047000 P 01/17/15 47.0 0.00 0.15
VIAB 150117P00050000 P 01/17/15 50.0 0.00 0.25
VIAB 150117P00052500 P 01/17/15 52.5 0.00 0.30
VIAB 150117P00055000 P 01/17/15 55.0 0.15 0.40
VIAB 150117P00057500 P 01/17/15 57.5 0.30 0.50
VIAB 150117P00060000 P 01/17/15 60.0 0.40 0.75
VIAB 150117P00062500 P 01/17/15 62.5 0.75 1.05
VIAB 150117P00065000 P 01/17/15 65.0 1.20 1.40
VIAB 150117P00067500 P 01/17/15 67.5 1.80 2.00
VIAB 150117P00070000 P 01/17/15 70.0 2.70 2.90
VIAB 150117P00072500 P 01/17/15 72.5 3.80 4.20
VIAB 150117P00075000 P 01/17/15 75.0 5.30 5.70
VIAB 150117P00077500 P 01/17/15 77.5 7.00 7.60
VIAB 150117P00080000 P 01/17/15 80.0 9.00 9.70
VIAB 150117P00082500 P 01/17/15 82.5 11.10 13.00
VIAB 150117P00085000 P 01/17/15 85.0 13.40 15.10
VIAB 150117P00087500 P 01/17/15 87.5 15.70 17.50
VIAB 150117P00090000 P 01/17/15 90.0 18.20 20.30
VIAB 150117P00092500 P 01/17/15 92.5 20.80 22.50
VIAB 150117P00095000 P 01/17/15 95.0 23.30 25.00
VIAB 150117P00097500 P 01/17/15 97.5 25.60 27.90
VIAB 150117P00100000 P 01/17/15 100.0 28.10 30.40
VIAB 150117P00105000 P 01/17/15 105.0 33.10 35.40
VIAB 150117P00110000 P 01/17/15 110.0 37.40 40.60
VIAB 150117P00115000 P 01/17/15 115.0 41.90 45.60
VIAB 150117P00120000 P 01/17/15 120.0 46.90 50.60
VIAB 150117P00125000 P 01/17/15 125.0 51.90 55.60
VIAB 150320C00037500 C 03/20/15 37.5 32.40 34.70
VIAB 150320C00040000 C 03/20/15 40.0 30.20 32.80
VIAB 150320C00042500 C 03/20/15 42.5 28.30 30.10
VIAB 150320C00045000 C 03/20/15 45.0 25.90 27.70
VIAB 150320C00047500 C 03/20/15 47.5 23.00 25.30
VIAB 150320C00050000 C 03/20/15 50.0 20.10 22.80
VIAB 150320C00055000 C 03/20/15 55.0 16.20 17.60
VIAB 150320C00060000 C 03/20/15 60.0 11.50 12.90
VIAB 150320C00062500 C 03/20/15 62.5 10.00 10.80
VIAB 150320C00065000 C 03/20/15 65.0 8.10 8.80
VIAB 150320C00067500 C 03/20/15 67.5 6.30 7.10
VIAB 150320C00070000 C 03/20/15 70.0 4.90 5.50
VIAB 150320C00072500 C 03/20/15 72.5 3.50 4.10
VIAB 150320C00075000 C 03/20/15 75.0 2.50 3.00
VIAB 150320C00077500 C 03/20/15 77.5 1.65 2.20
VIAB 150320C00080000 C 03/20/15 80.0 1.05 1.50
VIAB 150320C00082500 C 03/20/15 82.5 0.60 1.05
VIAB 150320C00085000 C 03/20/15 85.0 0.30 0.80
VIAB 150320C00087500 C 03/20/15 87.5 0.15 0.55
VIAB 150320C00090000 C 03/20/15 90.0 0.05 0.40
VIAB 150320C00092500 C 03/20/15 92.5 0.00 0.30
VIAB 150320C00095000 C 03/20/15 95.0 0.00 0.20
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 0.15
VIAB 150320P00042500 P 03/20/15 42.5 0.00 0.20
VIAB 150320P00045000 P 03/20/15 45.0 0.00 0.30
VIAB 150320P00047500 P 03/20/15 47.5 0.05 0.40
VIAB 150320P00050000 P 03/20/15 50.0 0.15 0.45
VIAB 150320P00055000 P 03/20/15 55.0 0.40 0.85
VIAB 150320P00060000 P 03/20/15 60.0 1.00 1.35
VIAB 150320P00062500 P 03/20/15 62.5 1.45 1.70
VIAB 150320P00065000 P 03/20/15 65.0 2.00 2.50
VIAB 150320P00067500 P 03/20/15 67.5 2.80 3.30
VIAB 150320P00070000 P 03/20/15 70.0 3.70 4.30
VIAB 150320P00072500 P 03/20/15 72.5 4.90 5.60
VIAB 150320P00075000 P 03/20/15 75.0 6.30 7.00
VIAB 150320P00077500 P 03/20/15 77.5 8.00 8.80
VIAB 150320P00080000 P 03/20/15 80.0 9.90 10.60
VIAB 150320P00082500 P 03/20/15 82.5 11.90 12.70
VIAB 150320P00085000 P 03/20/15 85.0 14.00 15.60
VIAB 150320P00087500 P 03/20/15 87.5 16.20 17.50
VIAB 150320P00090000 P 03/20/15 90.0 18.50 19.80
VIAB 150320P00092500 P 03/20/15 92.5 20.90 23.30
VIAB 150320P00095000 P 03/20/15 95.0 23.30 25.70
VIAB 150320P00097500 P 03/20/15 97.5 25.80 27.70
VIAB 150320P00100000 P 03/20/15 100.0 28.30 30.60
VIAB 150320P00105000 P 03/20/15 105.0 32.40 34.60
VIAB 150320P00110000 P 03/20/15 110.0 37.40 40.80
VIAB 150320P00115000 P 03/20/15 115.0 42.20 45.80
VIAB 150320P00120000 P 03/20/15 120.0 47.20 50.80
VIAB 150619C00037500 C 06/19/15 37.5 32.40 34.80
VIAB 150619C00040000 C 06/19/15 40.0 30.70 32.30
VIAB 150619C00042500 C 06/19/15 42.5 28.20 29.80
VIAB 150619C00045000 C 06/19/15 45.0 25.00 28.00
VIAB 150619C00047500 C 06/19/15 47.5 22.60 25.60
VIAB 150619C00050000 C 06/19/15 50.0 20.20 22.90
VIAB 150619C00055000 C 06/19/15 55.0 16.30 17.80
VIAB 150619C00060000 C 06/19/15 60.0 12.70 13.50
VIAB 150619C00062500 C 06/19/15 62.5 10.70 11.60
VIAB 150619C00065000 C 06/19/15 65.0 8.90 9.70
VIAB 150619C00067500 C 06/19/15 67.5 7.40 8.10
VIAB 150619C00070000 C 06/19/15 70.0 5.90 6.60
VIAB 150619C00072500 C 06/19/15 72.5 4.60 5.30
VIAB 150619C00075000 C 06/19/15 75.0 3.50 4.10
VIAB 150619C00077500 C 06/19/15 77.5 2.55 3.20
VIAB 150619C00080000 C 06/19/15 80.0 1.90 2.45
VIAB 150619C00085000 C 06/19/15 85.0 0.90 1.45
VIAB 150619C00090000 C 06/19/15 90.0 0.35 0.85
VIAB 150619C00095000 C 06/19/15 95.0 0.10 0.50
VIAB 150619C00100000 C 06/19/15 100.0 0.10 0.30
VIAB 150619P00037500 P 06/19/15 37.5 0.00 0.25
VIAB 150619P00040000 P 06/19/15 40.0 0.05 0.35
VIAB 150619P00042500 P 06/19/15 42.5 0.10 0.45
VIAB 150619P00045000 P 06/19/15 45.0 0.15 0.60
VIAB 150619P00047500 P 06/19/15 47.5 0.30 0.70
VIAB 150619P00050000 P 06/19/15 50.0 0.45 0.90
VIAB 150619P00055000 P 06/19/15 55.0 0.95 1.40
VIAB 150619P00060000 P 06/19/15 60.0 1.65 2.25
VIAB 150619P00062500 P 06/19/15 62.5 2.40 2.85
VIAB 150619P00065000 P 06/19/15 65.0 3.10 3.70
VIAB 150619P00067500 P 06/19/15 67.5 4.00 4.60
VIAB 150619P00070000 P 06/19/15 70.0 5.00 5.70
VIAB 150619P00072500 P 06/19/15 72.5 6.20 7.00
VIAB 150619P00075000 P 06/19/15 75.0 7.60 8.50
VIAB 150619P00077500 P 06/19/15 77.5 9.10 10.10
VIAB 150619P00080000 P 06/19/15 80.0 10.90 11.90
VIAB 150619P00085000 P 06/19/15 85.0 14.90 15.80
VIAB 150619P00090000 P 06/19/15 90.0 19.00 21.20
VIAB 150619P00095000 P 06/19/15 95.0 23.60 25.30
VIAB 150619P00100000 P 06/19/15 100.0 28.50 30.10
VIAB 160115C00035000 C 01/15/16 35.0 34.40 37.90
VIAB 160115C00037500 C 01/15/16 37.5 31.50 35.10
VIAB 160115C00040000 C 01/15/16 40.0 29.00 33.20
VIAB 160115C00042500 C 01/15/16 42.5 27.00 30.20
VIAB 160115C00045000 C 01/15/16 45.0 24.60 28.40
VIAB 160115C00047500 C 01/15/16 47.5 22.30 25.80
VIAB 160115C00050000 C 01/15/16 50.0 20.00 23.10
VIAB 160115C00055000 C 01/15/16 55.0 17.60 18.50
VIAB 160115C00060000 C 01/15/16 60.0 13.70 14.70
VIAB 160115C00062500 C 01/15/16 62.5 12.00 12.90
VIAB 160115C00065000 C 01/15/16 65.0 10.40 11.30
VIAB 160115C00067500 C 01/15/16 67.5 8.90 9.60
VIAB 160115C00070000 C 01/15/16 70.0 7.50 8.40
VIAB 160115C00072500 C 01/15/16 72.5 6.30 7.10
VIAB 160115C00075000 C 01/15/16 75.0 5.20 6.00
VIAB 160115C00077500 C 01/15/16 77.5 4.20 5.00
VIAB 160115C00080000 C 01/15/16 80.0 3.40 4.20
VIAB 160115C00082500 C 01/15/16 82.5 2.65 3.50
VIAB 160115C00085000 C 01/15/16 85.0 2.05 2.85
VIAB 160115C00087500 C 01/15/16 87.5 1.50 2.40
VIAB 160115C00090000 C 01/15/16 90.0 1.20 2.00
VIAB 160115C00092500 C 01/15/16 92.5 0.85 1.65
VIAB 160115C00095000 C 01/15/16 95.0 0.65 1.35
VIAB 160115C00097500 C 01/15/16 97.5 0.45 1.15
VIAB 160115C00100000 C 01/15/16 100.0 0.35 0.90
VIAB 160115C00105000 C 01/15/16 105.0 0.10 0.60
VIAB 160115C00110000 C 01/15/16 110.0 0.05 0.40
VIAB 160115C00115000 C 01/15/16 115.0 0.00 0.25
VIAB 160115C00120000 C 01/15/16 120.0 0.00 0.20
VIAB 160115C00125000 C 01/15/16 125.0 0.00 0.15
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 0.15 0.60
VIAB 160115P00040000 P 01/15/16 40.0 0.35 0.45
VIAB 160115P00042500 P 01/15/16 42.5 0.35 0.90
VIAB 160115P00045000 P 01/15/16 45.0 0.65 1.00
VIAB 160115P00047500 P 01/15/16 47.5 0.75 1.50
VIAB 160115P00050000 P 01/15/16 50.0 1.30 1.85
VIAB 160115P00055000 P 01/15/16 55.0 1.95 2.75
VIAB 160115P00060000 P 01/15/16 60.0 3.30 4.00
VIAB 160115P00062500 P 01/15/16 62.5 4.00 4.80
VIAB 160115P00065000 P 01/15/16 65.0 5.00 5.40
VIAB 160115P00067500 P 01/15/16 67.5 5.90 6.60
VIAB 160115P00070000 P 01/15/16 70.0 7.00 7.90
VIAB 160115P00072500 P 01/15/16 72.5 8.30 9.20
VIAB 160115P00075000 P 01/15/16 75.0 9.70 10.70
VIAB 160115P00077500 P 01/15/16 77.5 11.20 12.20
VIAB 160115P00080000 P 01/15/16 80.0 12.90 13.90
VIAB 160115P00082500 P 01/15/16 82.5 14.60 15.70
VIAB 160115P00085000 P 01/15/16 85.0 16.40 17.60
VIAB 160115P00087500 P 01/15/16 87.5 18.40 19.60
VIAB 160115P00090000 P 01/15/16 90.0 20.50 21.60
VIAB 160115P00092500 P 01/15/16 92.5 22.00 24.90
VIAB 160115P00095000 P 01/15/16 95.0 24.80 27.20
VIAB 160115P00097500 P 01/15/16 97.5 26.50 30.30
VIAB 160115P00100000 P 01/15/16 100.0 28.40 31.70
VIAB 160115P00105000 P 01/15/16 105.0 33.60 36.50
VIAB 160115P00110000 P 01/15/16 110.0 37.60 41.00
VIAB 160115P00115000 P 01/15/16 115.0 42.20 46.90
VIAB 160115P00120000 P 01/15/16 120.0 47.10 51.80
VIAB 160115P00125000 P 01/15/16 125.0 52.00 56.50
VIAB 160115P00130000 P 01/15/16 130.0 57.00 61.50

OPRA data is delayed 15 minutes.