VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
80.81Up+0.37+0.46%Today's Close  |  80.45 -0.36 -0.44% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.VIAB4IKC055000 NA NA NA NA 24.800 26.1 NA NA
60.000 126.2.VIAB4IKC060000 NA NA NA NA 19.900 21.2 NA NA
65.000 126.2.VIAB4IKC065000 23.60 +23.60 NA 0.09 14.900 15.9 124 124
70.000 126.2.VIAB4IKC070000 14.90 +14.90 NA 0.09 10.000 10.9 1 2
72.500 126.2.VIAB4IKC072500 NA NA NA NA 7.800 8.5 NA NA
75.000 126.2.VIAB4IKC075000 6.10 +6.10 NA 0.19 5.400 6 21 49
77.500 126.2.VIAB4IKC077500 3.50 -0.80 -18.60% 0.29 3.300 3.6 2 33
80.000 126.2.VIAB4IKC080000 1.55 -0.07 -4.32% 0.84 1.550 1.65 9 507
82.500 126.2.VIAB4IKC082500 0.50 unch unch 0.55 0.500 0.55 62 917
85.000 126.2.VIAB4IKC085000 0.15 -0.12 -44.44% 0.15 0.100 0.15 51 1,740
87.500 126.2.VIAB4IKC087500 0.07 -0.03 -30.00% 0.1 NA 0.1 1 7,770
90.000 126.2.VIAB4IKC090000 0.10 +0.01 +11.11% 0.1 NA 0.1 5 1,926
92.500 126.2.VIAB4IKC092500 0.03 -0.12 -80.00% 0.05 NA 0.05 10 6,984
95.000 126.2.VIAB4IKC095000 0.05 -0.10 -66.67% 0.05 NA 0.05 1 778
97.500 126.2.VIAB4IKC097500 0.40 +0.40 NA 0.05 NA 0.05 2 44
100.000 126.2.VIAB4IKC100000 0.05 +0.05 NA 0.05 NA 0.05 10 1,406
105.000 126.2.VIAB4IKC105000 0.20 +0.20 NA 0.05 NA 0.05 5 15
110.000 126.2.VIAB4IKC110000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
55.000 126.2.VIAB4UKC055000 NA NA NA NA NA 0.05 NA NA
60.000 126.2.VIAB4UKC060000 NA NA NA NA NA 0.1 NA NA
65.000 126.2.VIAB4UKC065000 0.05 +0.05 NA 0.1 NA 0.1 5 15
70.000 126.2.VIAB4UKC070000 0.10 -0.13 -56.52% 0.1 NA 0.1 1 209
72.500 126.2.VIAB4UKC072500 0.20 +0.05 +33.33% 0.15 NA 0.15 1 227
75.000 126.2.VIAB4UKC075000 0.15 -0.09 -37.50% 0.2 0.100 0.2 28 216
77.500 126.2.VIAB4UKC077500 0.45 -0.06 -11.76% 0.45 0.300 0.45 20 6,718
80.000 126.2.VIAB4UKC080000 1.25 +0.25 +25.00% 1.15 1.000 1.15 2 2,275
82.500 126.2.VIAB4UKC082500 2.80 +0.04 +1.45% 0.96 2.450 2.65 4 1,977
85.000 126.2.VIAB4UKC085000 4.51 +0.81 +21.89% 1.01 4.600 5.2 6 463
87.500 126.2.VIAB4UKC087500 6.90 -0.20 -2.82% 0.91 6.900 7.6 2 155
90.000 126.2.VIAB4UKC090000 5.70 +5.70 NA 1.01 9.400 10.2 29 48
92.500 126.2.VIAB4UKC092500 5.70 +5.70 NA 0.91 11.700 12.6 14 16
95.000 126.2.VIAB4UKC095000 8.70 +8.70 NA 0.91 14.200 15.1 3 9
97.500 126.2.VIAB4UKC097500 10.10 +10.10 NA 0.91 16.700 17.6 2 11
100.000 126.2.VIAB4UKC100000 NA NA NA NA 19.200 20.2 NA NA
105.000 126.2.VIAB4UKC105000 18.90 +18.90 NA 0.91 24.100 25.1 2 3
110.000 126.2.VIAB4UKC110000 NA NA NA NA 29.400 30.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:17 PM ET