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 (2016-11-04)Premium Content

Viacom Inc (VIAB)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 170127C00020000 C 01/27/17 20.0 19.20 20.80
VIAB 170127C00025000 C 01/27/17 25.0 14.30 15.90
VIAB 170127C00028500 C 01/27/17 28.5 10.70 12.80
VIAB 170127C00029000 C 01/27/17 29.0 10.20 12.20
VIAB 170127C00030000 C 01/27/17 30.0 9.00 11.20
VIAB 170127C00030500 C 01/27/17 30.5 8.30 10.90
VIAB 170127C00031000 C 01/27/17 31.0 8.50 11.00
VIAB 170127C00031500 C 01/27/17 31.5 7.60 9.80
VIAB 170127C00032000 C 01/27/17 32.0 7.20 10.10
VIAB 170127C00032500 C 01/27/17 32.5 7.00 9.60
VIAB 170127C00033000 C 01/27/17 33.0 6.90 7.40
VIAB 170127C00033500 C 01/27/17 33.5 6.10 7.20
VIAB 170127C00034000 C 01/27/17 34.0 5.50 6.70
VIAB 170127C00034500 C 01/27/17 34.5 5.10 6.20
VIAB 170127C00035000 C 01/27/17 35.0 4.50 5.50
VIAB 170127C00035500 C 01/27/17 35.5 3.80 5.70
VIAB 170127C00036000 C 01/27/17 36.0 3.90 4.50
VIAB 170127C00036500 C 01/27/17 36.5 3.20 4.30
VIAB 170127C00037000 C 01/27/17 37.0 2.70 3.70
VIAB 170127C00037500 C 01/27/17 37.5 2.55 3.10
VIAB 170127C00038000 C 01/27/17 38.0 2.25 2.50
VIAB 170127C00038500 C 01/27/17 38.5 1.75 2.15
VIAB 170127C00039000 C 01/27/17 39.0 1.35 1.65
VIAB 170127C00039500 C 01/27/17 39.5 1.05 1.30
VIAB 170127C00040000 C 01/27/17 40.0 0.75 0.95
VIAB 170127C00040500 C 01/27/17 40.5 0.55 0.70
VIAB 170127C00041000 C 01/27/17 41.0 0.35 0.50
VIAB 170127C00041500 C 01/27/17 41.5 0.20 0.35
VIAB 170127C00042000 C 01/27/17 42.0 0.10 0.25
VIAB 170127C00042500 C 01/27/17 42.5 0.05 0.25
VIAB 170127C00043000 C 01/27/17 43.0 0.00 0.25
VIAB 170127C00043500 C 01/27/17 43.5 0.00 0.20
VIAB 170127C00044000 C 01/27/17 44.0 0.00 0.20
VIAB 170127C00044500 C 01/27/17 44.5 0.00 0.20
VIAB 170127C00045000 C 01/27/17 45.0 0.00 0.20
VIAB 170127C00045500 C 01/27/17 45.5 0.00 0.20
VIAB 170127C00046000 C 01/27/17 46.0 0.00 0.10
VIAB 170127C00046500 C 01/27/17 46.5 0.00 0.15
VIAB 170127C00047000 C 01/27/17 47.0 0.00 0.40
VIAB 170127C00047500 C 01/27/17 47.5 0.00 0.25
VIAB 170127C00048000 C 01/27/17 48.0 0.00 0.40
VIAB 170127C00048500 C 01/27/17 48.5 0.00 0.40
VIAB 170127C00050000 C 01/27/17 50.0 0.00 0.40
VIAB 170127C00055000 C 01/27/17 55.0 0.00 0.35
VIAB 170127P00020000 P 01/27/17 20.0 0.00 0.40
VIAB 170127P00025000 P 01/27/17 25.0 0.00 0.35
VIAB 170127P00028500 P 01/27/17 28.5 0.00 0.40
VIAB 170127P00029000 P 01/27/17 29.0 0.00 0.45
VIAB 170127P00030000 P 01/27/17 30.0 0.00 0.40
VIAB 170127P00030500 P 01/27/17 30.5 0.00 0.05
VIAB 170127P00031000 P 01/27/17 31.0 0.00 0.40
VIAB 170127P00031500 P 01/27/17 31.5 0.00 0.45
VIAB 170127P00032000 P 01/27/17 32.0 0.00 0.40
VIAB 170127P00032500 P 01/27/17 32.5 0.00 0.25
VIAB 170127P00033000 P 01/27/17 33.0 0.00 0.35
VIAB 170127P00033500 P 01/27/17 33.5 0.00 0.25
VIAB 170127P00034000 P 01/27/17 34.0 0.00 0.20
VIAB 170127P00034500 P 01/27/17 34.5 0.00 0.20
VIAB 170127P00035000 P 01/27/17 35.0 0.00 0.25
VIAB 170127P00035500 P 01/27/17 35.5 0.00 0.20
VIAB 170127P00036000 P 01/27/17 36.0 0.00 0.20
VIAB 170127P00036500 P 01/27/17 36.5 0.00 0.15
VIAB 170127P00037000 P 01/27/17 37.0 0.00 0.20
VIAB 170127P00037500 P 01/27/17 37.5 0.00 0.20
VIAB 170127P00038000 P 01/27/17 38.0 0.05 0.20
VIAB 170127P00038500 P 01/27/17 38.5 0.15 0.25
VIAB 170127P00039000 P 01/27/17 39.0 0.20 0.35
VIAB 170127P00039500 P 01/27/17 39.5 0.35 0.50
VIAB 170127P00040000 P 01/27/17 40.0 0.55 0.75
VIAB 170127P00040500 P 01/27/17 40.5 0.75 1.00
VIAB 170127P00041000 P 01/27/17 41.0 1.10 1.30
VIAB 170127P00041500 P 01/27/17 41.5 1.35 1.70
VIAB 170127P00042000 P 01/27/17 42.0 1.70 2.10
VIAB 170127P00042500 P 01/27/17 42.5 2.15 2.55
VIAB 170127P00043000 P 01/27/17 43.0 2.45 3.50
VIAB 170127P00043500 P 01/27/17 43.5 2.90 4.00
VIAB 170127P00044000 P 01/27/17 44.0 3.30 4.60
VIAB 170127P00044500 P 01/27/17 44.5 3.90 5.10
VIAB 170127P00045000 P 01/27/17 45.0 4.40 5.60
VIAB 170127P00045500 P 01/27/17 45.5 4.90 6.20
VIAB 170127P00046000 P 01/27/17 46.0 4.60 6.60
VIAB 170127P00046500 P 01/27/17 46.5 5.60 7.30
VIAB 170127P00047000 P 01/27/17 47.0 6.10 7.90
VIAB 170127P00047500 P 01/27/17 47.5 5.50 8.70
VIAB 170127P00048000 P 01/27/17 48.0 6.80 9.00
VIAB 170127P00048500 P 01/27/17 48.5 7.50 9.50
VIAB 170127P00050000 P 01/27/17 50.0 9.20 11.20
VIAB 170127P00055000 P 01/27/17 55.0 14.30 15.70
VIAB 170203C00028500 C 02/03/17 28.5 10.80 12.20
VIAB 170203C00029000 C 02/03/17 29.0 10.40 11.70
VIAB 170203C00030000 C 02/03/17 30.0 9.70 10.70
VIAB 170203C00030500 C 02/03/17 30.5 7.50 11.80
VIAB 170203C00031000 C 02/03/17 31.0 8.60 9.90
VIAB 170203C00031500 C 02/03/17 31.5 6.50 9.70
VIAB 170203C00032000 C 02/03/17 32.0 7.50 8.80
VIAB 170203C00032500 C 02/03/17 32.5 5.90 9.60
VIAB 170203C00033000 C 02/03/17 33.0 6.40 7.70
VIAB 170203C00033500 C 02/03/17 33.5 5.10 8.50
VIAB 170203C00034000 C 02/03/17 34.0 5.50 6.90
VIAB 170203C00034500 C 02/03/17 34.5 5.30 6.50
VIAB 170203C00035000 C 02/03/17 35.0 4.70 5.80
VIAB 170203C00035500 C 02/03/17 35.5 4.10 5.40
VIAB 170203C00036000 C 02/03/17 36.0 3.70 4.90
VIAB 170203C00036500 C 02/03/17 36.5 3.60 4.10
VIAB 170203C00037000 C 02/03/17 37.0 3.20 3.80
VIAB 170203C00037500 C 02/03/17 37.5 2.80 3.20
VIAB 170203C00038000 C 02/03/17 38.0 2.40 2.75
VIAB 170203C00038500 C 02/03/17 38.5 1.95 2.35
VIAB 170203C00039000 C 02/03/17 39.0 1.60 1.85
VIAB 170203C00039500 C 02/03/17 39.5 1.30 1.50
VIAB 170203C00040000 C 02/03/17 40.0 1.00 1.20
VIAB 170203C00040500 C 02/03/17 40.5 0.80 0.95
VIAB 170203C00041000 C 02/03/17 41.0 0.55 0.75
VIAB 170203C00041500 C 02/03/17 41.5 0.45 0.60
VIAB 170203C00042000 C 02/03/17 42.0 0.30 0.40
VIAB 170203C00042500 C 02/03/17 42.5 0.20 0.35
VIAB 170203C00043000 C 02/03/17 43.0 0.10 0.30
VIAB 170203C00043500 C 02/03/17 43.5 0.10 0.20
VIAB 170203C00044000 C 02/03/17 44.0 0.00 0.25
VIAB 170203C00044500 C 02/03/17 44.5 0.00 0.20
VIAB 170203C00045000 C 02/03/17 45.0 0.00 0.20
VIAB 170203C00045500 C 02/03/17 45.5 0.00 0.20
VIAB 170203C00046000 C 02/03/17 46.0 0.00 0.15
VIAB 170203C00046500 C 02/03/17 46.5 0.00 0.20
VIAB 170203C00047000 C 02/03/17 47.0 0.00 0.10
VIAB 170203C00047500 C 02/03/17 47.5 0.00 0.15
VIAB 170203C00048000 C 02/03/17 48.0 0.00 0.15
VIAB 170203C00048500 C 02/03/17 48.5 0.00 0.20
VIAB 170203P00028500 P 02/03/17 28.5 0.00 0.40
VIAB 170203P00029000 P 02/03/17 29.0 0.00 0.45
VIAB 170203P00030000 P 02/03/17 30.0 0.00 0.45
VIAB 170203P00030500 P 02/03/17 30.5 0.00 0.40
VIAB 170203P00031000 P 02/03/17 31.0 0.00 0.40
VIAB 170203P00031500 P 02/03/17 31.5 0.00 0.45
VIAB 170203P00032000 P 02/03/17 32.0 0.00 0.15
VIAB 170203P00032500 P 02/03/17 32.5 0.00 0.20
VIAB 170203P00033000 P 02/03/17 33.0 0.00 0.20
VIAB 170203P00033500 P 02/03/17 33.5 0.00 0.20
VIAB 170203P00034000 P 02/03/17 34.0 0.00 0.20
VIAB 170203P00034500 P 02/03/17 34.5 0.00 0.25
VIAB 170203P00035000 P 02/03/17 35.0 0.00 0.15
VIAB 170203P00035500 P 02/03/17 35.5 0.00 0.15
VIAB 170203P00036000 P 02/03/17 36.0 0.05 0.15
VIAB 170203P00036500 P 02/03/17 36.5 0.05 0.25
VIAB 170203P00037000 P 02/03/17 37.0 0.10 0.30
VIAB 170203P00037500 P 02/03/17 37.5 0.15 0.25
VIAB 170203P00038000 P 02/03/17 38.0 0.25 0.35
VIAB 170203P00038500 P 02/03/17 38.5 0.30 0.45
VIAB 170203P00039000 P 02/03/17 39.0 0.45 0.65
VIAB 170203P00039500 P 02/03/17 39.5 0.55 0.80
VIAB 170203P00040000 P 02/03/17 40.0 0.75 1.00
VIAB 170203P00040500 P 02/03/17 40.5 1.00 1.25
VIAB 170203P00041000 P 02/03/17 41.0 1.25 1.55
VIAB 170203P00041500 P 02/03/17 41.5 1.50 1.90
VIAB 170203P00042000 P 02/03/17 42.0 1.85 2.30
VIAB 170203P00042500 P 02/03/17 42.5 2.20 2.70
VIAB 170203P00043000 P 02/03/17 43.0 2.75 3.20
VIAB 170203P00043500 P 02/03/17 43.5 3.00 3.60
VIAB 170203P00044000 P 02/03/17 44.0 3.40 4.30
VIAB 170203P00044500 P 02/03/17 44.5 4.00 4.90
VIAB 170203P00045000 P 02/03/17 45.0 4.40 5.60
VIAB 170203P00045500 P 02/03/17 45.5 4.90 6.00
VIAB 170203P00046000 P 02/03/17 46.0 5.30 6.40
VIAB 170203P00046500 P 02/03/17 46.5 5.80 6.80
VIAB 170203P00047000 P 02/03/17 47.0 6.50 7.40
VIAB 170203P00047500 P 02/03/17 47.5 6.80 7.90
VIAB 170203P00048000 P 02/03/17 48.0 6.70 8.50
VIAB 170203P00048500 P 02/03/17 48.5 7.90 9.00
VIAB 170210C00028500 C 02/10/17 28.5 10.70 12.30
VIAB 170210C00029000 C 02/10/17 29.0 10.40 11.90
VIAB 170210C00029500 C 02/10/17 29.5 8.60 12.70
VIAB 170210C00030000 C 02/10/17 30.0 9.50 10.80
VIAB 170210C00030500 C 02/10/17 30.5 7.50 11.60
VIAB 170210C00031000 C 02/10/17 31.0 8.50 9.80
VIAB 170210C00031500 C 02/10/17 31.5 6.60 10.50
VIAB 170210C00032000 C 02/10/17 32.0 7.50 8.80
VIAB 170210C00032500 C 02/10/17 32.5 7.10 8.20
VIAB 170210C00033000 C 02/10/17 33.0 6.60 7.80
VIAB 170210C00033500 C 02/10/17 33.5 6.10 8.70
VIAB 170210C00034000 C 02/10/17 34.0 5.60 6.70
VIAB 170210C00034500 C 02/10/17 34.5 5.10 6.50
VIAB 170210C00035000 C 02/10/17 35.0 5.10 5.60
VIAB 170210C00035500 C 02/10/17 35.5 4.70 5.20
VIAB 170210C00036000 C 02/10/17 36.0 4.40 4.90
VIAB 170210C00036500 C 02/10/17 36.5 3.90 4.40
VIAB 170210C00037000 C 02/10/17 37.0 3.50 3.90
VIAB 170210C00037500 C 02/10/17 37.5 3.10 3.50
VIAB 170210C00038000 C 02/10/17 38.0 2.75 3.10
VIAB 170210C00038500 C 02/10/17 38.5 2.45 2.65
VIAB 170210C00039000 C 02/10/17 39.0 2.05 2.30
VIAB 170210C00039500 C 02/10/17 39.5 1.75 2.00
VIAB 170210C00040000 C 02/10/17 40.0 1.55 1.70
VIAB 170210C00040500 C 02/10/17 40.5 1.25 1.45
VIAB 170210C00041000 C 02/10/17 41.0 1.00 1.20
VIAB 170210C00041500 C 02/10/17 41.5 0.80 1.00
VIAB 170210C00042000 C 02/10/17 42.0 0.65 0.85
VIAB 170210C00042500 C 02/10/17 42.5 0.55 0.70
VIAB 170210C00043000 C 02/10/17 43.0 0.45 0.60
VIAB 170210C00043500 C 02/10/17 43.5 0.35 0.45
VIAB 170210C00044000 C 02/10/17 44.0 0.25 0.40
VIAB 170210C00044500 C 02/10/17 44.5 0.15 0.35
VIAB 170210C00045000 C 02/10/17 45.0 0.15 0.25
VIAB 170210C00045500 C 02/10/17 45.5 0.10 0.20
VIAB 170210C00046000 C 02/10/17 46.0 0.05 0.25
VIAB 170210C00046500 C 02/10/17 46.5 0.05 0.20
VIAB 170210C00047000 C 02/10/17 47.0 0.00 0.15
VIAB 170210C00047500 C 02/10/17 47.5 0.00 0.25
VIAB 170210C00048000 C 02/10/17 48.0 0.00 0.20
VIAB 170210C00048500 C 02/10/17 48.5 0.00 0.25
VIAB 170210P00028500 P 02/10/17 28.5 0.00 0.45
VIAB 170210P00029000 P 02/10/17 29.0 0.00 0.20
VIAB 170210P00029500 P 02/10/17 29.5 0.00 0.25
VIAB 170210P00030000 P 02/10/17 30.0 0.00 0.20
VIAB 170210P00030500 P 02/10/17 30.5 0.00 0.20
VIAB 170210P00031000 P 02/10/17 31.0 0.00 0.20
VIAB 170210P00031500 P 02/10/17 31.5 0.00 0.25
VIAB 170210P00032000 P 02/10/17 32.0 0.00 0.25
VIAB 170210P00032500 P 02/10/17 32.5 0.00 0.25
VIAB 170210P00033000 P 02/10/17 33.0 0.00 0.15
VIAB 170210P00033500 P 02/10/17 33.5 0.05 0.20
VIAB 170210P00034000 P 02/10/17 34.0 0.05 0.20
VIAB 170210P00034500 P 02/10/17 34.5 0.05 0.20
VIAB 170210P00035000 P 02/10/17 35.0 0.10 0.30
VIAB 170210P00035500 P 02/10/17 35.5 0.15 0.30
VIAB 170210P00036000 P 02/10/17 36.0 0.20 0.40
VIAB 170210P00036500 P 02/10/17 36.5 0.30 0.50
VIAB 170210P00037000 P 02/10/17 37.0 0.35 0.50
VIAB 170210P00037500 P 02/10/17 37.5 0.45 0.60
VIAB 170210P00038000 P 02/10/17 38.0 0.55 0.70
VIAB 170210P00038500 P 02/10/17 38.5 0.70 0.85
VIAB 170210P00039000 P 02/10/17 39.0 0.85 1.00
VIAB 170210P00039500 P 02/10/17 39.5 1.00 1.20
VIAB 170210P00040000 P 02/10/17 40.0 1.25 1.45
VIAB 170210P00040500 P 02/10/17 40.5 1.50 1.70
VIAB 170210P00041000 P 02/10/17 41.0 1.75 1.95
VIAB 170210P00041500 P 02/10/17 41.5 2.05 2.30
VIAB 170210P00042000 P 02/10/17 42.0 2.40 2.60
VIAB 170210P00042500 P 02/10/17 42.5 2.70 2.95
VIAB 170210P00043000 P 02/10/17 43.0 3.00 3.50
VIAB 170210P00043500 P 02/10/17 43.5 3.30 3.90
VIAB 170210P00044000 P 02/10/17 44.0 3.80 4.30
VIAB 170210P00044500 P 02/10/17 44.5 4.30 4.80
VIAB 170210P00045000 P 02/10/17 45.0 4.70 5.20
VIAB 170210P00045500 P 02/10/17 45.5 5.00 5.70
VIAB 170210P00046000 P 02/10/17 46.0 5.40 6.50
VIAB 170210P00046500 P 02/10/17 46.5 4.50 7.10
VIAB 170210P00047000 P 02/10/17 47.0 6.40 7.60
VIAB 170210P00047500 P 02/10/17 47.5 6.40 8.00
VIAB 170210P00048000 P 02/10/17 48.0 7.40 8.50
VIAB 170210P00048500 P 02/10/17 48.5 7.90 8.90
VIAB 170217C00017500 C 02/17/17 17.5 21.80 23.10
VIAB 170217C00020000 C 02/17/17 20.0 19.30 21.00
VIAB 170217C00022500 C 02/17/17 22.5 16.90 19.10
VIAB 170217C00025000 C 02/17/17 25.0 14.60 15.60
VIAB 170217C00027500 C 02/17/17 27.5 10.90 14.10
VIAB 170217C00030000 C 02/17/17 30.0 9.50 10.70
VIAB 170217C00032500 C 02/17/17 32.5 7.20 8.30
VIAB 170217C00035000 C 02/17/17 35.0 5.30 5.80
VIAB 170217C00037500 C 02/17/17 37.5 3.20 3.50
VIAB 170217C00040000 C 02/17/17 40.0 1.60 1.85
VIAB 170217C00042500 C 02/17/17 42.5 0.65 0.80
VIAB 170217C00045000 C 02/17/17 45.0 0.20 0.35
VIAB 170217C00047500 C 02/17/17 47.5 0.05 0.15
VIAB 170217C00050000 C 02/17/17 50.0 0.00 0.10
VIAB 170217P00017500 P 02/17/17 17.5 0.00 0.45
VIAB 170217P00020000 P 02/17/17 20.0 0.00 0.40
VIAB 170217P00022500 P 02/17/17 22.5 0.00 0.40
VIAB 170217P00025000 P 02/17/17 25.0 0.00 0.40
VIAB 170217P00027500 P 02/17/17 27.5 0.00 0.45
VIAB 170217P00030000 P 02/17/17 30.0 0.00 0.05
VIAB 170217P00032500 P 02/17/17 32.5 0.05 0.15
VIAB 170217P00035000 P 02/17/17 35.0 0.15 0.30
VIAB 170217P00037500 P 02/17/17 37.5 0.55 0.70
VIAB 170217P00040000 P 02/17/17 40.0 1.40 1.55
VIAB 170217P00042500 P 02/17/17 42.5 2.80 3.10
VIAB 170217P00045000 P 02/17/17 45.0 4.70 5.30
VIAB 170217P00047500 P 02/17/17 47.5 6.90 8.20
VIAB 170217P00050000 P 02/17/17 50.0 9.40 10.40
VIAB 170224C00030000 C 02/24/17 30.0 9.50 10.70
VIAB 170224C00030500 C 02/24/17 30.5 7.70 11.20
VIAB 170224C00031000 C 02/24/17 31.0 8.30 9.80
VIAB 170224C00031500 C 02/24/17 31.5 6.60 10.50
VIAB 170224C00032000 C 02/24/17 32.0 7.60 8.80
VIAB 170224C00032500 C 02/24/17 32.5 5.70 9.70
VIAB 170224C00033000 C 02/24/17 33.0 6.70 7.80
VIAB 170224C00033500 C 02/24/17 33.5 4.80 8.80
VIAB 170224C00034000 C 02/24/17 34.0 6.10 6.80
VIAB 170224C00034500 C 02/24/17 34.5 5.80 6.30
VIAB 170224C00035000 C 02/24/17 35.0 5.40 5.80
VIAB 170224C00035500 C 02/24/17 35.5 4.90 5.40
VIAB 170224C00036000 C 02/24/17 36.0 4.50 4.90
VIAB 170224C00036500 C 02/24/17 36.5 4.10 4.50
VIAB 170224C00037000 C 02/24/17 37.0 3.70 4.10
VIAB 170224C00037500 C 02/24/17 37.5 3.30 3.70
VIAB 170224C00038000 C 02/24/17 38.0 2.95 3.20
VIAB 170224C00038500 C 02/24/17 38.5 2.60 2.85
VIAB 170224C00039000 C 02/24/17 39.0 2.30 2.50
VIAB 170224C00039500 C 02/24/17 39.5 2.05 2.20
VIAB 170224C00040000 C 02/24/17 40.0 1.75 1.95
VIAB 170224C00040500 C 02/24/17 40.5 1.45 1.70
VIAB 170224C00041000 C 02/24/17 41.0 1.25 1.45
VIAB 170224C00041500 C 02/24/17 41.5 1.05 1.25
VIAB 170224C00042000 C 02/24/17 42.0 0.90 1.05
VIAB 170224C00042500 C 02/24/17 42.5 0.70 0.90
VIAB 170224C00043000 C 02/24/17 43.0 0.60 0.75
VIAB 170224C00043500 C 02/24/17 43.5 0.50 0.65
VIAB 170224C00044000 C 02/24/17 44.0 0.40 0.55
VIAB 170224C00044500 C 02/24/17 44.5 0.30 0.50
VIAB 170224C00045000 C 02/24/17 45.0 0.25 0.40
VIAB 170224C00045500 C 02/24/17 45.5 0.15 0.40
VIAB 170224C00046000 C 02/24/17 46.0 0.10 0.30
VIAB 170224C00046500 C 02/24/17 46.5 0.05 0.25
VIAB 170224C00047000 C 02/24/17 47.0 0.05 0.20
VIAB 170224C00047500 C 02/24/17 47.5 0.00 0.20
VIAB 170224C00048000 C 02/24/17 48.0 0.00 0.20
VIAB 170224C00048500 C 02/24/17 48.5 0.00 0.20
VIAB 170224P00030000 P 02/24/17 30.0 0.00 0.20
VIAB 170224P00030500 P 02/24/17 30.5 0.00 0.20
VIAB 170224P00031000 P 02/24/17 31.0 0.00 0.20
VIAB 170224P00031500 P 02/24/17 31.5 0.00 0.25
VIAB 170224P00032000 P 02/24/17 32.0 0.05 0.15
VIAB 170224P00032500 P 02/24/17 32.5 0.05 0.20
VIAB 170224P00033000 P 02/24/17 33.0 0.05 0.25
VIAB 170224P00033500 P 02/24/17 33.5 0.10 0.30
VIAB 170224P00034000 P 02/24/17 34.0 0.10 0.30
VIAB 170224P00034500 P 02/24/17 34.5 0.15 0.35
VIAB 170224P00035000 P 02/24/17 35.0 0.20 0.40
VIAB 170224P00035500 P 02/24/17 35.5 0.25 0.45
VIAB 170224P00036000 P 02/24/17 36.0 0.35 0.50
VIAB 170224P00036500 P 02/24/17 36.5 0.40 0.60
VIAB 170224P00037000 P 02/24/17 37.0 0.50 0.65
VIAB 170224P00037500 P 02/24/17 37.5 0.60 0.75
VIAB 170224P00038000 P 02/24/17 38.0 0.70 0.90
VIAB 170224P00038500 P 02/24/17 38.5 0.85 1.05
VIAB 170224P00039000 P 02/24/17 39.0 1.05 1.20
VIAB 170224P00039500 P 02/24/17 39.5 1.25 1.40
VIAB 170224P00040000 P 02/24/17 40.0 1.45 1.65
VIAB 170224P00040500 P 02/24/17 40.5 1.70 1.90
VIAB 170224P00041000 P 02/24/17 41.0 2.00 2.15
VIAB 170224P00041500 P 02/24/17 41.5 2.25 2.45
VIAB 170224P00042000 P 02/24/17 42.0 2.60 2.80
VIAB 170224P00042500 P 02/24/17 42.5 2.85 3.10
VIAB 170224P00043000 P 02/24/17 43.0 3.10 3.70
VIAB 170224P00043500 P 02/24/17 43.5 3.50 4.00
VIAB 170224P00044000 P 02/24/17 44.0 3.90 4.50
VIAB 170224P00044500 P 02/24/17 44.5 4.40 4.80
VIAB 170224P00045000 P 02/24/17 45.0 4.80 5.30
VIAB 170224P00045500 P 02/24/17 45.5 5.20 5.70
VIAB 170224P00046000 P 02/24/17 46.0 5.70 6.20
VIAB 170224P00046500 P 02/24/17 46.5 4.20 7.20
VIAB 170224P00047000 P 02/24/17 47.0 6.50 7.50
VIAB 170224P00047500 P 02/24/17 47.5 5.80 8.00
VIAB 170224P00048000 P 02/24/17 48.0 7.40 8.60
VIAB 170224P00048500 P 02/24/17 48.5 7.90 8.90
VIAB 170303C00031500 C 03/03/17 31.5 8.20 9.30
VIAB 170303C00032000 C 03/03/17 32.0 6.20 10.50
VIAB 170303C00032500 C 03/03/17 32.5 5.60 9.60
VIAB 170303C00033000 C 03/03/17 33.0 5.30 9.00
VIAB 170303C00033500 C 03/03/17 33.5 5.60 9.00
VIAB 170303C00034000 C 03/03/17 34.0 6.30 6.80
VIAB 170303C00034500 C 03/03/17 34.5 5.90 6.30
VIAB 170303C00035000 C 03/03/17 35.0 5.40 5.90
VIAB 170303C00035500 C 03/03/17 35.5 5.00 5.50
VIAB 170303C00036000 C 03/03/17 36.0 4.60 5.00
VIAB 170303C00036500 C 03/03/17 36.5 4.10 4.60
VIAB 170303C00037000 C 03/03/17 37.0 3.70 4.20
VIAB 170303C00037500 C 03/03/17 37.5 3.40 3.80
VIAB 170303C00038000 C 03/03/17 38.0 3.00 3.30
VIAB 170303C00038500 C 03/03/17 38.5 2.70 3.10
VIAB 170303C00039000 C 03/03/17 39.0 2.40 2.65
VIAB 170303C00039500 C 03/03/17 39.5 2.10 2.35
VIAB 170303C00040000 C 03/03/17 40.0 1.80 2.05
VIAB 170303C00040500 C 03/03/17 40.5 1.55 1.80
VIAB 170303C00041000 C 03/03/17 41.0 1.35 1.55
VIAB 170303C00041500 C 03/03/17 41.5 1.15 1.35
VIAB 170303C00042000 C 03/03/17 42.0 0.95 1.15
VIAB 170303C00042500 C 03/03/17 42.5 0.80 1.00
VIAB 170303C00043000 C 03/03/17 43.0 0.65 0.85
VIAB 170303C00043500 C 03/03/17 43.5 0.55 0.70
VIAB 170303C00044000 C 03/03/17 44.0 0.45 0.60
VIAB 170303C00044500 C 03/03/17 44.5 0.40 0.50
VIAB 170303C00045000 C 03/03/17 45.0 0.25 0.50
VIAB 170303C00045500 C 03/03/17 45.5 0.20 0.40
VIAB 170303C00046000 C 03/03/17 46.0 0.15 0.35
VIAB 170303C00046500 C 03/03/17 46.5 0.10 0.30
VIAB 170303C00047000 C 03/03/17 47.0 0.10 0.25
VIAB 170303C00047500 C 03/03/17 47.5 0.05 0.25
VIAB 170303C00048000 C 03/03/17 48.0 0.05 0.20
VIAB 170303C00048500 C 03/03/17 48.5 0.00 0.20
VIAB 170303P00031500 P 03/03/17 31.5 0.05 0.20
VIAB 170303P00032000 P 03/03/17 32.0 0.05 0.20
VIAB 170303P00032500 P 03/03/17 32.5 0.05 0.20
VIAB 170303P00033000 P 03/03/17 33.0 0.10 0.30
VIAB 170303P00033500 P 03/03/17 33.5 0.10 0.30
VIAB 170303P00034000 P 03/03/17 34.0 0.15 0.35
VIAB 170303P00034500 P 03/03/17 34.5 0.20 0.40
VIAB 170303P00035000 P 03/03/17 35.0 0.25 0.50
VIAB 170303P00035500 P 03/03/17 35.5 0.30 0.55
VIAB 170303P00036000 P 03/03/17 36.0 0.40 0.65
VIAB 170303P00036500 P 03/03/17 36.5 0.45 0.65
VIAB 170303P00037000 P 03/03/17 37.0 0.55 0.70
VIAB 170303P00037500 P 03/03/17 37.5 0.70 0.85
VIAB 170303P00038000 P 03/03/17 38.0 0.80 1.00
VIAB 170303P00038500 P 03/03/17 38.5 0.95 1.20
VIAB 170303P00039000 P 03/03/17 39.0 1.15 1.35
VIAB 170303P00039500 P 03/03/17 39.5 1.35 1.55
VIAB 170303P00040000 P 03/03/17 40.0 1.55 1.75
VIAB 170303P00040500 P 03/03/17 40.5 1.80 2.00
VIAB 170303P00041000 P 03/03/17 41.0 2.10 2.25
VIAB 170303P00041500 P 03/03/17 41.5 2.35 2.60
VIAB 170303P00042000 P 03/03/17 42.0 2.65 2.90
VIAB 170303P00042500 P 03/03/17 42.5 3.00 3.30
VIAB 170303P00043000 P 03/03/17 43.0 3.30 3.70
VIAB 170303P00043500 P 03/03/17 43.5 3.50 4.10
VIAB 170303P00044000 P 03/03/17 44.0 3.90 4.50
VIAB 170303P00044500 P 03/03/17 44.5 4.40 4.90
VIAB 170303P00045000 P 03/03/17 45.0 4.70 5.40
VIAB 170303P00045500 P 03/03/17 45.5 5.30 5.80
VIAB 170303P00046000 P 03/03/17 46.0 5.60 6.20
VIAB 170303P00046500 P 03/03/17 46.5 6.00 6.70
VIAB 170303P00047000 P 03/03/17 47.0 4.90 9.10
VIAB 170303P00047500 P 03/03/17 47.5 5.50 9.30
VIAB 170303P00048000 P 03/03/17 48.0 5.70 9.80
VIAB 170303P00048500 P 03/03/17 48.5 7.90 9.10
VIAB 170317C00020000 C 03/17/17 20.0 19.40 20.70
VIAB 170317C00022500 C 03/17/17 22.5 15.70 18.90
VIAB 170317C00025000 C 03/17/17 25.0 14.40 15.90
VIAB 170317C00027500 C 03/17/17 27.5 11.90 13.30
VIAB 170317C00030000 C 03/17/17 30.0 10.10 10.60
VIAB 170317C00032500 C 03/17/17 32.5 7.40 8.20
VIAB 170317C00035000 C 03/17/17 35.0 5.50 6.00
VIAB 170317C00037500 C 03/17/17 37.5 3.50 3.80
VIAB 170317C00040000 C 03/17/17 40.0 2.00 2.20
VIAB 170317C00042500 C 03/17/17 42.5 0.95 1.15
VIAB 170317C00045000 C 03/17/17 45.0 0.40 0.50
VIAB 170317C00047500 C 03/17/17 47.5 0.15 0.25
VIAB 170317C00050000 C 03/17/17 50.0 0.00 0.15
VIAB 170317C00052500 C 03/17/17 52.5 0.00 0.10
VIAB 170317C00055000 C 03/17/17 55.0 0.00 0.05
VIAB 170317C00060000 C 03/17/17 60.0 0.00 0.05
VIAB 170317C00065000 C 03/17/17 65.0 0.00 0.05
VIAB 170317P00020000 P 03/17/17 20.0 0.00 0.05
VIAB 170317P00022500 P 03/17/17 22.5 0.00 0.10
VIAB 170317P00025000 P 03/17/17 25.0 0.00 0.05
VIAB 170317P00027500 P 03/17/17 27.5 0.00 0.10
VIAB 170317P00030000 P 03/17/17 30.0 0.05 0.20
VIAB 170317P00032500 P 03/17/17 32.5 0.20 0.30
VIAB 170317P00035000 P 03/17/17 35.0 0.40 0.50
VIAB 170317P00037500 P 03/17/17 37.5 0.90 1.05
VIAB 170317P00040000 P 03/17/17 40.0 1.85 2.05
VIAB 170317P00042500 P 03/17/17 42.5 3.30 3.50
VIAB 170317P00045000 P 03/17/17 45.0 5.00 5.60
VIAB 170317P00047500 P 03/17/17 47.5 7.20 8.00
VIAB 170317P00050000 P 03/17/17 50.0 9.50 10.60
VIAB 170317P00052500 P 03/17/17 52.5 11.70 13.10
VIAB 170317P00055000 P 03/17/17 55.0 14.40 15.70
VIAB 170317P00060000 P 03/17/17 60.0 19.40 20.70
VIAB 170317P00065000 P 03/17/17 65.0 24.40 25.60
VIAB 170616C00020000 C 06/16/17 20.0 19.30 20.70
VIAB 170616C00022500 C 06/16/17 22.5 15.50 19.90
VIAB 170616C00025000 C 06/16/17 25.0 14.40 16.20
VIAB 170616C00027500 C 06/16/17 27.5 10.70 15.00
VIAB 170616C00030000 C 06/16/17 30.0 10.40 10.80
VIAB 170616C00032500 C 06/16/17 32.5 8.20 8.70
VIAB 170616C00035000 C 06/16/17 35.0 6.20 6.60
VIAB 170616C00037500 C 06/16/17 37.5 4.60 4.80
VIAB 170616C00040000 C 06/16/17 40.0 3.10 3.40
VIAB 170616C00042500 C 06/16/17 42.5 2.00 2.20
VIAB 170616C00045000 C 06/16/17 45.0 1.15 1.40
VIAB 170616C00047500 C 06/16/17 47.5 0.65 0.70
VIAB 170616C00050000 C 06/16/17 50.0 0.35 0.50
VIAB 170616P00020000 P 06/16/17 20.0 0.00 0.10
VIAB 170616P00022500 P 06/16/17 22.5 0.00 0.15
VIAB 170616P00025000 P 06/16/17 25.0 0.10 0.25
VIAB 170616P00027500 P 06/16/17 27.5 0.20 0.40
VIAB 170616P00030000 P 06/16/17 30.0 0.40 0.60
VIAB 170616P00032500 P 06/16/17 32.5 0.70 0.85
VIAB 170616P00035000 P 06/16/17 35.0 1.20 1.45
VIAB 170616P00037500 P 06/16/17 37.5 1.95 2.10
VIAB 170616P00040000 P 06/16/17 40.0 3.00 3.10
VIAB 170616P00042500 P 06/16/17 42.5 4.30 4.70
VIAB 170616P00045000 P 06/16/17 45.0 6.10 6.40
VIAB 170616P00047500 P 06/16/17 47.5 7.80 8.40
VIAB 170616P00050000 P 06/16/17 50.0 10.20 10.60
VIAB 180119C00017500 C 01/19/18 17.5 21.10 23.80
VIAB 180119C00020000 C 01/19/18 20.0 18.70 21.30
VIAB 180119C00022500 C 01/19/18 22.5 15.60 20.20
VIAB 180119C00025000 C 01/19/18 25.0 14.10 16.60
VIAB 180119C00027500 C 01/19/18 27.5 13.10 13.70
VIAB 180119C00030000 C 01/19/18 30.0 11.10 11.70
VIAB 180119C00032500 C 01/19/18 32.5 9.20 9.70
VIAB 180119C00035000 C 01/19/18 35.0 7.40 7.90
VIAB 180119C00037500 C 01/19/18 37.5 6.00 6.40
VIAB 180119C00040000 C 01/19/18 40.0 4.70 5.00
VIAB 180119C00042500 C 01/19/18 42.5 3.50 3.90
VIAB 180119C00045000 C 01/19/18 45.0 2.60 2.90
VIAB 180119C00047500 C 01/19/18 47.5 1.90 2.10
VIAB 180119C00050000 C 01/19/18 50.0 1.30 1.50
VIAB 180119C00052500 C 01/19/18 52.5 0.90 1.05
VIAB 180119C00055000 C 01/19/18 55.0 0.55 0.80
VIAB 180119C00057500 C 01/19/18 57.5 0.35 0.60
VIAB 180119C00060000 C 01/19/18 60.0 0.20 0.40
VIAB 180119C00065000 C 01/19/18 65.0 0.10 0.25
VIAB 180119C00070000 C 01/19/18 70.0 0.00 0.10
VIAB 180119C00075000 C 01/19/18 75.0 0.00 0.15
VIAB 180119P00017500 P 01/19/18 17.5 0.15 0.30
VIAB 180119P00020000 P 01/19/18 20.0 0.25 0.45
VIAB 180119P00022500 P 01/19/18 22.5 0.40 0.60
VIAB 180119P00025000 P 01/19/18 25.0 0.60 0.85
VIAB 180119P00027500 P 01/19/18 27.5 0.90 1.10
VIAB 180119P00030000 P 01/19/18 30.0 1.30 1.50
VIAB 180119P00032500 P 01/19/18 32.5 1.85 2.00
VIAB 180119P00035000 P 01/19/18 35.0 2.55 2.70
VIAB 180119P00037500 P 01/19/18 37.5 3.40 3.90
VIAB 180119P00040000 P 01/19/18 40.0 4.60 5.00
VIAB 180119P00042500 P 01/19/18 42.5 5.90 6.30
VIAB 180119P00045000 P 01/19/18 45.0 7.40 7.90
VIAB 180119P00047500 P 01/19/18 47.5 9.10 9.60
VIAB 180119P00050000 P 01/19/18 50.0 11.00 11.50
VIAB 180119P00052500 P 01/19/18 52.5 13.10 13.60
VIAB 180119P00055000 P 01/19/18 55.0 15.20 15.80
VIAB 180119P00057500 P 01/19/18 57.5 16.70 19.40
VIAB 180119P00060000 P 01/19/18 60.0 19.20 21.70
VIAB 180119P00065000 P 01/19/18 65.0 23.90 26.60
VIAB 180119P00070000 P 01/19/18 70.0 28.90 31.60
VIAB 180119P00075000 P 01/19/18 75.0 33.90 36.40
VIAB 190118C00020000 C 01/18/19 20.0 18.80 22.00
VIAB 190118C00022500 C 01/18/19 22.5 16.10 20.50
VIAB 190118C00025000 C 01/18/19 25.0 15.80 16.60
VIAB 190118C00027500 C 01/18/19 27.5 14.00 14.60
VIAB 190118C00030000 C 01/18/19 30.0 12.10 12.80
VIAB 190118C00032500 C 01/18/19 32.5 10.40 11.10
VIAB 190118C00035000 C 01/18/19 35.0 8.90 9.40
VIAB 190118C00037500 C 01/18/19 37.5 7.50 8.00
VIAB 190118C00040000 C 01/18/19 40.0 6.30 6.80
VIAB 190118C00042500 C 01/18/19 42.5 5.10 5.70
VIAB 190118C00045000 C 01/18/19 45.0 4.10 4.70
VIAB 190118C00047500 C 01/18/19 47.5 3.20 3.90
VIAB 190118C00050000 C 01/18/19 50.0 2.50 3.10
VIAB 190118C00055000 C 01/18/19 55.0 1.55 2.10
VIAB 190118P00020000 P 01/18/19 20.0 0.70 1.05
VIAB 190118P00022500 P 01/18/19 22.5 1.05 1.35
VIAB 190118P00025000 P 01/18/19 25.0 1.50 1.85
VIAB 190118P00027500 P 01/18/19 27.5 1.90 2.35
VIAB 190118P00030000 P 01/18/19 30.0 2.45 2.70
VIAB 190118P00032500 P 01/18/19 32.5 3.20 3.50
VIAB 190118P00035000 P 01/18/19 35.0 4.10 4.60
VIAB 190118P00037500 P 01/18/19 37.5 5.10 5.60
VIAB 190118P00040000 P 01/18/19 40.0 6.30 6.70
VIAB 190118P00042500 P 01/18/19 42.5 7.50 8.10
VIAB 190118P00045000 P 01/18/19 45.0 9.10 9.50
VIAB 190118P00047500 P 01/18/19 47.5 10.50 11.20
VIAB 190118P00050000 P 01/18/19 50.0 12.30 12.90
VIAB 190118P00055000 P 01/18/19 55.0 16.10 16.80

OPRA data is delayed 15 minutes.