VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.25Down-0.42-0.51%Today's Close  |  82.25 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 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.VIAB4HGC070000 NA NA NA NA 12.000 12.8 NA NA
75.000 126.2.VIAB4HGC075000 NA NA NA NA 7.100 7.8 NA NA
77.500 126.2.VIAB4HGC077500 5.00 +5.00 NA 0.55 5.000 5.3 3 NA
80.000 126.2.VIAB4HGC080000 6.10 +0.90 +17.31% 1.15 3.000 3.4 8 19
82.500 126.2.VIAB4HGC082500 2.10 -1.10 -34.38% 1.75 1.550 1.75 1 102
85.000 126.2.VIAB4HGC085000 1.00 -0.75 -42.86% 0.8 0.650 0.8 376 654
87.500 126.2.VIAB4HGC087500 0.45 -0.63 -58.33% 0.45 0.250 0.45 9 364
90.000 126.2.VIAB4HGC090000 0.13 -0.22 -62.86% 0.2 0.050 0.2 1 978
92.500 126.2.VIAB4HGC092500 0.55 -0.05 -8.33% 0.15 NA 0.15 1 1,318
95.000 126.2.VIAB4HGC095000 0.15 -0.10 -40.00% 0.1 NA 0.1 28 554
100.000 126.2.VIAB4HGC100000 NA NA NA NA NA 0.05 NA NA
105.000 126.2.VIAB4HGC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.VIAB4HGC110000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 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.VIAB4TGC070000 NA NA NA NA NA 0.1 NA NA
75.000 126.2.VIAB4TGC075000 0.25 +0.25 NA 0.25 0.050 0.25 25 25
77.500 126.2.VIAB4TGC077500 0.15 unch unch 0.4 0.200 0.4 1 21
80.000 126.2.VIAB4TGC080000 0.40 +0.05 +14.29% 0.9 0.800 0.9 13 69
82.500 126.2.VIAB4TGC082500 1.34 +0.59 +78.67% 1.70 1.750 1.95 2 870
85.000 126.2.VIAB4TGC085000 3.20 +1.95 +156.00% 0.85 3.300 3.6 55 2,014
87.500 126.2.VIAB4TGC087500 4.55 +2.15 +89.58% 0.45 5.300 5.7 2 41
90.000 126.2.VIAB4TGC090000 5.90 +1.50 +34.09% 0.35 7.100 8.1 2 20
92.500 126.2.VIAB4TGC092500 5.10 +5.10 NA 0.35 9.500 10.6 10 10
95.000 126.2.VIAB4TGC095000 5.70 +5.70 NA 0.25 11.700 13 4 4
100.000 126.2.VIAB4TGC100000 NA NA NA NA 15.600 19 NA NA
105.000 126.2.VIAB4TGC105000 NA NA NA NA 20.500 24 NA NA
110.000 126.2.VIAB4TGC110000 NA NA NA NA 25.400 29 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 6:34 PM ET