VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
79.48Down-0.53-0.66%Today's Close  |  79.48 unch unch 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 24.100 26.1 NA NA
60.000 126.2.VIAB4IKC060000 NA NA NA NA 17.800 21.8 NA NA
65.000 126.2.VIAB4IKC065000 15.30 +15.30 NA 2.02 12.700 16.5 120 124
70.000 126.2.VIAB4IKC070000 NA NA NA NA 8.500 10.4 NA 2
72.500 126.2.VIAB4IKC072500 NA NA NA NA 6.000 7.9 NA NA
75.000 126.2.VIAB4IKC075000 4.50 -1.80 -28.57% 0.92 4.200 5.4 1 44
77.500 126.2.VIAB4IKC077500 2.52 -0.08 -3.08% 0.82 1.800 2.8 3 8
80.000 126.2.VIAB4IKC080000 0.25 -0.40 -61.54% 0.25 0.150 0.25 31 1,096
82.500 126.2.VIAB4IKC082500 0.06 -0.04 -40.00% 0.1 NA 0.1 339 1,048
85.000 126.2.VIAB4IKC085000 0.05 unch unch 0.05 NA 0.05 8 1,709
87.500 126.2.VIAB4IKC087500 0.07 -0.03 -30.00% 0.05 NA 0.05 1 7,769
90.000 126.2.VIAB4IKC090000 0.05 -0.05 -50.00% 0.05 NA 0.05 20 1,923
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 NA NA NA NA NA 0.15 NA 44
100.000 126.2.VIAB4IKC100000 0.05 +0.05 NA 0.05 NA 0.05 10 1,406
105.000 126.2.VIAB4IKC105000 NA NA NA NA NA 0.25 NA 15
110.000 126.2.VIAB4IKC110000 NA NA NA NA NA 0.25 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 0.25 NA NA
60.000 126.2.VIAB4UKC060000 NA NA NA NA NA 0.25 NA NA
65.000 126.2.VIAB4UKC065000 0.05 +0.05 NA 0.25 NA 0.25 5 15
70.000 126.2.VIAB4UKC070000 0.10 -0.13 -56.52% 0.3 NA 0.3 1 209
72.500 126.2.VIAB4UKC072500 0.20 +0.05 +33.33% 0.3 NA 0.3 1 227
75.000 126.2.VIAB4UKC075000 0.08 -0.02 -20.00% 0.1 NA 0.1 10 199
77.500 126.2.VIAB4UKC077500 0.10 -0.09 -47.37% 0.2 NA 0.2 1 6,858
80.000 126.2.VIAB4UKC080000 0.40 -0.10 -20.00% 0.18 0.650 0.7 83 2,486
82.500 126.2.VIAB4UKC082500 3.35 +0.60 +21.82% 0.28 2.200 3.3 10 1,967
85.000 126.2.VIAB4UKC085000 5.75 +0.15 +2.68% 0.28 4.600 5.8 4 445
87.500 126.2.VIAB4UKC087500 6.90 -0.20 -2.82% 0.18 7.100 8.2 2 19
90.000 126.2.VIAB4UKC090000 NA NA NA NA 9.600 10.8 NA 36
92.500 126.2.VIAB4UKC092500 NA NA NA NA 11.200 14.4 NA 16
95.000 126.2.VIAB4UKC095000 NA NA NA NA 14.100 16.6 NA 4
97.500 126.2.VIAB4UKC097500 NA NA NA NA 16.000 19.4 NA 4
100.000 126.2.VIAB4UKC100000 NA NA NA NA 18.400 22.4 NA NA
105.000 126.2.VIAB4UKC105000 NA NA NA NA 23.900 26.3 NA 2
110.000 126.2.VIAB4UKC110000 NA NA NA NA 28.600 31.7 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 7:43 PM ET