VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
84.05 Up +0.80 +0.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.VIAB4DJC070000 NA NA NA NA 11.900 14.6 NA NA
75.000 126.2.VIAB4DJC075000 NA NA NA NA 7.000 9.5 NA NA
77.500 126.2.VIAB4DJC077500 NA NA NA NA 4.600 7 NA NA
80.000 126.2.VIAB4DJC080000 2.45 +2.45 NA 0.45 3.100 4.5 8 8
82.500 126.2.VIAB4DJC082500 0.85 -2.41 -73.93% 0.45 0.400 2 151 221
85.000 126.2.VIAB4DJC085000 0.11 -0.05 -31.25% 0.05 NA 0.05 10 564
87.500 126.2.VIAB4DJC087500 0.02 unch unch 0.05 NA 0.05 245 994
90.000 126.2.VIAB4DJC090000 0.05 +0.02 +66.67% 0.05 NA 0.05 1 826
92.500 126.2.VIAB4DJC092500 0.05 -0.01 -16.67% 0.05 NA 0.05 6 325
95.000 126.2.VIAB4DJC095000 0.08 -0.27 -77.14% 0.15 NA 0.15 23 89
97.500 126.2.VIAB4DJC097500 NA NA NA NA NA 0.15 NA NA
100.000 126.2.VIAB4DJC100000 NA NA NA NA NA 0.25 NA NA
105.000 126.2.VIAB4DJC105000 NA NA NA NA NA 0.25 NA NA
110.000 126.2.VIAB4DJC110000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.VIAB4PJC070000 NA NA NA NA NA 0.25 NA NA
75.000 126.2.VIAB4PJC075000 0.05 unch unch 0.25 NA 0.25 2 4
77.500 126.2.VIAB4PJC077500 0.10 unch unch 0.15 NA 0.15 10 48
80.000 126.2.VIAB4PJC080000 0.05 -0.29 -85.29% 0.15 NA 0.15 15 886
82.500 126.2.VIAB4PJC082500 0.15 -0.10 -40.00% 0.05 NA 0.05 1 2,359
85.000 126.2.VIAB4PJC085000 0.85 -1.20 -58.54% 0.10 0.850 1.05 17 1,460
87.500 126.2.VIAB4PJC087500 2.60 +0.70 +36.84% 1.65 3.000 5.1 8 22
90.000 126.2.VIAB4PJC090000 2.65 -0.75 -22.06% 0.95 5.500 6.9 9 4
92.500 126.2.VIAB4PJC092500 6.10 +6.10 NA 2.15 8.000 10.6 6 6
95.000 126.2.VIAB4PJC095000 NA NA NA NA 10.200 13.1 NA NA
97.500 126.2.VIAB4PJC097500 NA NA NA NA 12.700 15.6 NA NA
100.000 126.2.VIAB4PJC100000 NA NA NA NA 15.200 18.1 NA NA
105.000 126.2.VIAB4PJC105000 21.70 +4.42 +25.58% 2.05 20.400 23 1 1
110.000 126.2.VIAB4PJC110000 NA NA NA NA 25.200 28.1 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 11:42 AM ET