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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VIAB 140920C00055000 C 09/20/14 55.0 25.10 26.40
VIAB 140920C00060000 C 09/20/14 60.0 19.80 22.30
VIAB 140920C00065000 C 09/20/14 65.0 15.20 16.40
VIAB 140920C00070000 C 09/20/14 70.0 10.20 11.30
VIAB 140920C00072500 C 09/20/14 72.5 7.90 8.80
VIAB 140920C00075000 C 09/20/14 75.0 5.40 6.40
VIAB 140920C00077500 C 09/20/14 77.5 3.40 3.60
VIAB 140920C00080000 C 09/20/14 80.0 1.50 1.80
VIAB 140920C00082500 C 09/20/14 82.5 0.40 0.60
VIAB 140920C00085000 C 09/20/14 85.0 0.10 0.15
VIAB 140920C00087500 C 09/20/14 87.5 0.00 0.10
VIAB 140920C00090000 C 09/20/14 90.0 0.00 0.10
VIAB 140920C00092500 C 09/20/14 92.5 0.00 0.05
VIAB 140920C00095000 C 09/20/14 95.0 0.00 0.05
VIAB 140920C00097500 C 09/20/14 97.5 0.00 0.05
VIAB 140920C00100000 C 09/20/14 100.0 0.00 0.05
VIAB 140920C00105000 C 09/20/14 105.0 0.00 0.05
VIAB 140920C00110000 C 09/20/14 110.0 0.00 0.05
VIAB 140920P00055000 P 09/20/14 55.0 0.00 0.05
VIAB 140920P00060000 P 09/20/14 60.0 0.00 0.10
VIAB 140920P00065000 P 09/20/14 65.0 0.00 0.10
VIAB 140920P00070000 P 09/20/14 70.0 0.00 0.10
VIAB 140920P00072500 P 09/20/14 72.5 0.00 0.10
VIAB 140920P00075000 P 09/20/14 75.0 0.10 0.15
VIAB 140920P00077500 P 09/20/14 77.5 0.30 0.45
VIAB 140920P00080000 P 09/20/14 80.0 0.95 1.05
VIAB 140920P00082500 P 09/20/14 82.5 2.20 2.55
VIAB 140920P00085000 P 09/20/14 85.0 4.20 5.10
VIAB 140920P00087500 P 09/20/14 87.5 6.60 7.50
VIAB 140920P00090000 P 09/20/14 90.0 9.00 10.10
VIAB 140920P00092500 P 09/20/14 92.5 11.50 12.60
VIAB 140920P00095000 P 09/20/14 95.0 13.80 15.50
VIAB 140920P00097500 P 09/20/14 97.5 16.50 17.70
VIAB 140920P00100000 P 09/20/14 100.0 18.20 21.20
VIAB 140920P00105000 P 09/20/14 105.0 23.80 25.20
VIAB 140920P00110000 P 09/20/14 110.0 28.80 30.20
VIAB 141018C00065000 C 10/18/14 65.0 15.20 16.30
VIAB 141018C00070000 C 10/18/14 70.0 10.30 11.90
VIAB 141018C00072500 C 10/18/14 72.5 8.00 8.90
VIAB 141018C00075000 C 10/18/14 75.0 6.00 6.40
VIAB 141018C00077500 C 10/18/14 77.5 3.90 4.20
VIAB 141018C00080000 C 10/18/14 80.0 2.30 2.55
VIAB 141018C00082500 C 10/18/14 82.5 1.15 1.35
VIAB 141018C00085000 C 10/18/14 85.0 0.45 0.65
VIAB 141018C00087500 C 10/18/14 87.5 0.20 0.35
VIAB 141018C00090000 C 10/18/14 90.0 0.05 0.15
VIAB 141018C00095000 C 10/18/14 95.0 0.00 0.10
VIAB 141018P00065000 P 10/18/14 65.0 0.00 0.10
VIAB 141018P00070000 P 10/18/14 70.0 0.05 0.20
VIAB 141018P00072500 P 10/18/14 72.5 0.20 0.35
VIAB 141018P00075000 P 10/18/14 75.0 0.40 0.60
VIAB 141018P00077500 P 10/18/14 77.5 0.85 1.05
VIAB 141018P00080000 P 10/18/14 80.0 1.65 1.90
VIAB 141018P00082500 P 10/18/14 82.5 2.95 3.30
VIAB 141018P00085000 P 10/18/14 85.0 4.70 5.20
VIAB 141018P00087500 P 10/18/14 87.5 6.80 7.70
VIAB 141018P00090000 P 10/18/14 90.0 9.10 10.10
VIAB 141018P00095000 P 10/18/14 95.0 14.00 15.20
VIAB 141220C00050000 C 12/20/14 50.0 30.00 31.40
VIAB 141220C00055000 C 12/20/14 55.0 23.80 27.90
VIAB 141220C00060000 C 12/20/14 60.0 18.80 22.40
VIAB 141220C00065000 C 12/20/14 65.0 15.30 16.90
VIAB 141220C00070000 C 12/20/14 70.0 11.10 11.70
VIAB 141220C00072500 C 12/20/14 72.5 8.90 9.60
VIAB 141220C00075000 C 12/20/14 75.0 7.00 7.60
VIAB 141220C00077500 C 12/20/14 77.5 5.20 5.70
VIAB 141220C00080000 C 12/20/14 80.0 3.70 4.00
VIAB 141220C00082500 C 12/20/14 82.5 2.55 2.90
VIAB 141220C00085000 C 12/20/14 85.0 1.65 1.95
VIAB 141220C00087500 C 12/20/14 87.5 1.05 1.25
VIAB 141220C00090000 C 12/20/14 90.0 0.55 0.80
VIAB 141220C00092500 C 12/20/14 92.5 0.30 0.55
VIAB 141220C00095000 C 12/20/14 95.0 0.15 0.40
VIAB 141220C00100000 C 12/20/14 100.0 0.05 0.15
VIAB 141220C00105000 C 12/20/14 105.0 0.00 0.10
VIAB 141220P00050000 P 12/20/14 50.0 0.00 0.15
VIAB 141220P00055000 P 12/20/14 55.0 0.00 0.15
VIAB 141220P00060000 P 12/20/14 60.0 0.10 0.25
VIAB 141220P00065000 P 12/20/14 65.0 0.25 0.50
VIAB 141220P00070000 P 12/20/14 70.0 0.60 0.95
VIAB 141220P00072500 P 12/20/14 72.5 0.95 1.35
VIAB 141220P00075000 P 12/20/14 75.0 1.55 1.70
VIAB 141220P00077500 P 12/20/14 77.5 2.25 2.50
VIAB 141220P00080000 P 12/20/14 80.0 3.20 3.50
VIAB 141220P00082500 P 12/20/14 82.5 4.50 4.90
VIAB 141220P00085000 P 12/20/14 85.0 6.10 6.60
VIAB 141220P00087500 P 12/20/14 87.5 7.90 8.40
VIAB 141220P00090000 P 12/20/14 90.0 10.00 10.70
VIAB 141220P00092500 P 12/20/14 92.5 12.10 12.90
VIAB 141220P00095000 P 12/20/14 95.0 14.40 15.40
VIAB 141220P00100000 P 12/20/14 100.0 18.80 20.40
VIAB 141220P00105000 P 12/20/14 105.0 23.80 25.80
VIAB 150117C00025000 C 01/17/15 25.0 53.80 57.70
VIAB 150117C00030000 C 01/17/15 30.0 48.80 52.70
VIAB 150117C00035000 C 01/17/15 35.0 43.80 47.70
VIAB 150117C00038000 C 01/17/15 38.0 40.80 44.70
VIAB 150117C00040000 C 01/17/15 40.0 38.80 42.70
VIAB 150117C00043000 C 01/17/15 43.0 35.80 39.90
VIAB 150117C00045000 C 01/17/15 45.0 35.00 36.60
VIAB 150117C00047000 C 01/17/15 47.0 32.70 34.50
VIAB 150117C00050000 C 01/17/15 50.0 30.00 31.60
VIAB 150117C00052500 C 01/17/15 52.5 26.40 30.50
VIAB 150117C00055000 C 01/17/15 55.0 25.00 26.40
VIAB 150117C00057500 C 01/17/15 57.5 22.60 24.10
VIAB 150117C00060000 C 01/17/15 60.0 19.80 21.40
VIAB 150117C00062500 C 01/17/15 62.5 17.80 19.00
VIAB 150117C00065000 C 01/17/15 65.0 15.40 16.60
VIAB 150117C00067500 C 01/17/15 67.5 13.30 14.40
VIAB 150117C00070000 C 01/17/15 70.0 11.40 11.90
VIAB 150117C00072500 C 01/17/15 72.5 9.30 9.90
VIAB 150117C00075000 C 01/17/15 75.0 7.40 7.90
VIAB 150117C00077500 C 01/17/15 77.5 5.70 6.10
VIAB 150117C00080000 C 01/17/15 80.0 4.20 4.40
VIAB 150117C00082500 C 01/17/15 82.5 3.00 3.30
VIAB 150117C00085000 C 01/17/15 85.0 2.05 2.30
VIAB 150117C00087500 C 01/17/15 87.5 1.35 1.50
VIAB 150117C00090000 C 01/17/15 90.0 0.90 1.00
VIAB 150117C00092500 C 01/17/15 92.5 0.50 0.70
VIAB 150117C00095000 C 01/17/15 95.0 0.25 0.50
VIAB 150117C00097500 C 01/17/15 97.5 0.15 0.35
VIAB 150117C00100000 C 01/17/15 100.0 0.05 0.25
VIAB 150117C00105000 C 01/17/15 105.0 0.00 0.15
VIAB 150117C00110000 C 01/17/15 110.0 0.00 0.10
VIAB 150117C00115000 C 01/17/15 115.0 0.00 0.10
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 0.05 0.15
VIAB 150117P00052500 P 01/17/15 52.5 0.00 0.15
VIAB 150117P00055000 P 01/17/15 55.0 0.05 0.20
VIAB 150117P00057500 P 01/17/15 57.5 0.10 0.30
VIAB 150117P00060000 P 01/17/15 60.0 0.15 0.40
VIAB 150117P00062500 P 01/17/15 62.5 0.25 0.50
VIAB 150117P00065000 P 01/17/15 65.0 0.55 0.65
VIAB 150117P00067500 P 01/17/15 67.5 0.65 0.90
VIAB 150117P00070000 P 01/17/15 70.0 0.95 1.20
VIAB 150117P00072500 P 01/17/15 72.5 1.40 1.70
VIAB 150117P00075000 P 01/17/15 75.0 1.95 2.30
VIAB 150117P00077500 P 01/17/15 77.5 2.80 3.10
VIAB 150117P00080000 P 01/17/15 80.0 3.70 4.00
VIAB 150117P00082500 P 01/17/15 82.5 5.20 5.40
VIAB 150117P00085000 P 01/17/15 85.0 6.70 6.90
VIAB 150117P00087500 P 01/17/15 87.5 8.20 8.70
VIAB 150117P00090000 P 01/17/15 90.0 10.20 10.80
VIAB 150117P00092500 P 01/17/15 92.5 12.40 13.00
VIAB 150117P00095000 P 01/17/15 95.0 14.50 15.40
VIAB 150117P00097500 P 01/17/15 97.5 16.70 17.90
VIAB 150117P00100000 P 01/17/15 100.0 18.80 20.40
VIAB 150117P00105000 P 01/17/15 105.0 23.60 26.00
VIAB 150117P00110000 P 01/17/15 110.0 28.20 30.90
VIAB 150117P00115000 P 01/17/15 115.0 32.60 36.70
VIAB 150117P00120000 P 01/17/15 120.0 38.20 41.70
VIAB 150117P00125000 P 01/17/15 125.0 42.60 46.70
VIAB 150320C00040000 C 03/20/15 40.0 38.80 42.90
VIAB 150320C00042500 C 03/20/15 42.5 36.40 40.40
VIAB 150320C00045000 C 03/20/15 45.0 33.90 37.60
VIAB 150320C00047500 C 03/20/15 47.5 31.40 35.50
VIAB 150320C00050000 C 03/20/15 50.0 28.90 32.60
VIAB 150320C00055000 C 03/20/15 55.0 23.90 27.90
VIAB 150320C00060000 C 03/20/15 60.0 19.00 22.40
VIAB 150320C00065000 C 03/20/15 65.0 15.80 16.90
VIAB 150320C00070000 C 03/20/15 70.0 11.90 12.60
VIAB 150320C00072500 C 03/20/15 72.5 10.00 10.70
VIAB 150320C00075000 C 03/20/15 75.0 8.20 8.90
VIAB 150320C00077500 C 03/20/15 77.5 6.60 7.20
VIAB 150320C00080000 C 03/20/15 80.0 5.20 5.80
VIAB 150320C00082500 C 03/20/15 82.5 4.00 4.50
VIAB 150320C00085000 C 03/20/15 85.0 2.95 3.50
VIAB 150320C00087500 C 03/20/15 87.5 2.10 2.60
VIAB 150320C00090000 C 03/20/15 90.0 1.55 1.95
VIAB 150320C00092500 C 03/20/15 92.5 1.05 1.45
VIAB 150320C00095000 C 03/20/15 95.0 0.70 1.05
VIAB 150320C00097500 C 03/20/15 97.5 0.45 0.70
VIAB 150320C00100000 C 03/20/15 100.0 0.30 0.55
VIAB 150320C00105000 C 03/20/15 105.0 0.10 0.30
VIAB 150320C00110000 C 03/20/15 110.0 0.05 0.15
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 150320P00040000 P 03/20/15 40.0 0.00 0.15
VIAB 150320P00042500 P 03/20/15 42.5 0.00 0.15
VIAB 150320P00045000 P 03/20/15 45.0 0.05 0.15
VIAB 150320P00047500 P 03/20/15 47.5 0.05 0.20
VIAB 150320P00050000 P 03/20/15 50.0 0.10 0.25
VIAB 150320P00055000 P 03/20/15 55.0 0.20 0.45
VIAB 150320P00060000 P 03/20/15 60.0 0.45 0.70
VIAB 150320P00065000 P 03/20/15 65.0 0.85 1.15
VIAB 150320P00070000 P 03/20/15 70.0 1.70 2.00
VIAB 150320P00072500 P 03/20/15 72.5 2.20 2.40
VIAB 150320P00075000 P 03/20/15 75.0 2.95 3.40
VIAB 150320P00077500 P 03/20/15 77.5 3.80 4.30
VIAB 150320P00080000 P 03/20/15 80.0 4.90 5.30
VIAB 150320P00082500 P 03/20/15 82.5 6.10 6.70
VIAB 150320P00085000 P 03/20/15 85.0 7.60 8.20
VIAB 150320P00087500 P 03/20/15 87.5 9.30 9.80
VIAB 150320P00090000 P 03/20/15 90.0 11.10 11.70
VIAB 150320P00092500 P 03/20/15 92.5 13.10 13.70
VIAB 150320P00095000 P 03/20/15 95.0 15.30 15.90
VIAB 150320P00097500 P 03/20/15 97.5 17.50 18.10
VIAB 150320P00100000 P 03/20/15 100.0 19.60 20.80
VIAB 150320P00105000 P 03/20/15 105.0 23.80 25.90
VIAB 150320P00110000 P 03/20/15 110.0 28.70 30.90
VIAB 150320P00115000 P 03/20/15 115.0 33.10 36.80
VIAB 150320P00120000 P 03/20/15 120.0 38.40 41.90
VIAB 160115C00040000 C 01/15/16 40.0 38.70 43.50
VIAB 160115C00042500 C 01/15/16 42.5 36.20 40.90
VIAB 160115C00045000 C 01/15/16 45.0 33.70 36.60
VIAB 160115C00047500 C 01/15/16 47.5 31.20 35.10
VIAB 160115C00050000 C 01/15/16 50.0 29.80 32.50
VIAB 160115C00055000 C 01/15/16 55.0 24.90 28.60
VIAB 160115C00060000 C 01/15/16 60.0 21.90 22.80
VIAB 160115C00065000 C 01/15/16 65.0 18.10 18.80
VIAB 160115C00070000 C 01/15/16 70.0 14.50 15.30
VIAB 160115C00072500 C 01/15/16 72.5 12.80 13.60
VIAB 160115C00075000 C 01/15/16 75.0 11.30 12.10
VIAB 160115C00077500 C 01/15/16 77.5 10.00 10.80
VIAB 160115C00080000 C 01/15/16 80.0 8.80 9.50
VIAB 160115C00082500 C 01/15/16 82.5 7.50 8.10
VIAB 160115C00085000 C 01/15/16 85.0 6.40 7.00
VIAB 160115C00087500 C 01/15/16 87.5 5.40 6.10
VIAB 160115C00090000 C 01/15/16 90.0 4.50 5.20
VIAB 160115C00092500 C 01/15/16 92.5 3.80 4.50
VIAB 160115C00095000 C 01/15/16 95.0 3.10 3.80
VIAB 160115C00097500 C 01/15/16 97.5 2.55 3.20
VIAB 160115C00100000 C 01/15/16 100.0 2.10 2.75
VIAB 160115C00105000 C 01/15/16 105.0 1.35 1.85
VIAB 160115C00110000 C 01/15/16 110.0 0.85 1.35
VIAB 160115C00115000 C 01/15/16 115.0 0.55 0.95
VIAB 160115C00120000 C 01/15/16 120.0 0.30 0.65
VIAB 160115C00125000 C 01/15/16 125.0 0.20 0.45
VIAB 160115C00130000 C 01/15/16 130.0 0.10 0.35
VIAB 160115P00040000 P 01/15/16 40.0 0.25 0.55
VIAB 160115P00042500 P 01/15/16 42.5 0.35 0.70
VIAB 160115P00045000 P 01/15/16 45.0 0.50 0.85
VIAB 160115P00047500 P 01/15/16 47.5 0.65 1.05
VIAB 160115P00050000 P 01/15/16 50.0 0.85 1.30
VIAB 160115P00055000 P 01/15/16 55.0 1.40 1.90
VIAB 160115P00060000 P 01/15/16 60.0 2.25 2.45
VIAB 160115P00065000 P 01/15/16 65.0 3.40 3.80
VIAB 160115P00070000 P 01/15/16 70.0 4.80 4.90
VIAB 160115P00072500 P 01/15/16 72.5 5.70 6.10
VIAB 160115P00075000 P 01/15/16 75.0 6.70 7.00
VIAB 160115P00077500 P 01/15/16 77.5 7.70 8.20
VIAB 160115P00080000 P 01/15/16 80.0 8.90 9.00
VIAB 160115P00082500 P 01/15/16 82.5 10.00 10.70
VIAB 160115P00085000 P 01/15/16 85.0 11.50 12.10
VIAB 160115P00087500 P 01/15/16 87.5 12.80 13.60
VIAB 160115P00090000 P 01/15/16 90.0 14.60 15.30
VIAB 160115P00092500 P 01/15/16 92.5 16.30 17.00
VIAB 160115P00095000 P 01/15/16 95.0 18.20 18.80
VIAB 160115P00097500 P 01/15/16 97.5 20.10 20.80
VIAB 160115P00100000 P 01/15/16 100.0 22.10 22.70
VIAB 160115P00105000 P 01/15/16 105.0 26.20 27.00
VIAB 160115P00110000 P 01/15/16 110.0 30.70 31.50
VIAB 160115P00115000 P 01/15/16 115.0 34.20 37.00
VIAB 160115P00120000 P 01/15/16 120.0 38.40 42.80
VIAB 160115P00125000 P 01/15/16 125.0 43.30 47.50
VIAB 160115P00130000 P 01/15/16 130.0 48.10 52.40

OPRA data is delayed 15 minutes.