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
MAY 17, 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.VIAB4EHC070000 NA NA NA NA 12.100 14.6 NA NA
72.500 126.2.VIAB4EHC072500 NA NA NA NA 10.100 12.1 NA NA
75.000 126.2.VIAB4EHC075000 NA NA NA NA 7.900 9.7 NA NA
77.500 126.2.VIAB4EHC077500 7.90 +0.10 +1.28% 0.85 6.900 7.4 1 1
80.000 126.2.VIAB4EHC080000 4.40 +0.40 +10.00% 1.15 4.800 5.2 2 10
82.500 126.2.VIAB4EHC082500 2.55 +2.55 NA 1.65 2.950 3.2 81 81
85.000 126.2.VIAB4EHC085000 1.70 +0.27 +18.88% 1.8 1.600 1.8 106 941
87.500 126.2.VIAB4EHC087500 0.90 +0.20 +28.57% 0.95 0.800 0.95 1,134 1,003
90.000 126.2.VIAB4EHC090000 0.33 -0.10 -23.26% 0.45 0.300 0.45 1 398
92.500 126.2.VIAB4EHC092500 0.70 unch unch 0.25 0.050 0.25 10 19
95.000 126.2.VIAB4EHC095000 0.10 +0.05 +100.00% 0.15 NA 0.15 12 209
100.000 126.2.VIAB4EHC100000 NA NA NA NA NA 0.1 NA NA
105.000 126.2.VIAB4EHC105000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.VIAB4EHC110000 NA NA NA NA NA 0.05 NA NA
MAY 17, 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.VIAB4QHC070000 NA NA NA NA NA 0.2 NA NA
72.500 126.2.VIAB4QHC072500 NA NA NA NA 0.050 0.25 NA NA
75.000 126.2.VIAB4QHC075000 NA NA NA NA 0.150 0.35 NA NA
77.500 126.2.VIAB4QHC077500 0.43 -0.53 -55.21% 0.5 0.350 0.5 10 28
80.000 126.2.VIAB4QHC080000 0.75 -0.25 -25.00% 0.8 0.700 0.8 476 841
82.500 126.2.VIAB4QHC082500 1.45 -1.39 -48.94% 1.5 1.400 1.5 537 208
85.000 126.2.VIAB4QHC085000 2.53 -0.57 -18.39% 1.70 2.450 2.65 27 213
87.500 126.2.VIAB4QHC087500 4.00 +1.45 +56.86% 0.95 4.000 4.4 3 39
90.000 126.2.VIAB4QHC090000 8.40 +2.40 +40.00% 0.45 5.900 6.4 5 10
92.500 126.2.VIAB4QHC092500 NA NA NA NA 8.100 9.9 NA NA
95.000 126.2.VIAB4QHC095000 NA NA NA NA 10.500 12.4 NA NA
100.000 126.2.VIAB4QHC100000 NA NA NA NA 15.500 17.4 NA NA
105.000 126.2.VIAB4QHC105000 21.80 +21.80 NA 2.15 20.300 23.1 1 1
110.000 126.2.VIAB4QHC110000 NA NA NA NA 25.100 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 9:26 AM ET