VIACOM Inc CLASS B

(NASDAQ: VIAB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
84.84 Up +0.49 +0.58%
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 13.900 15.1 NA NA
72.500 126.2.VIAB4EHC072500 NA NA NA NA 11.500 12.7 NA NA
75.000 126.2.VIAB4EHC075000 NA NA NA NA 9.100 10.2 NA NA
77.500 126.2.VIAB4EHC077500 7.90 +0.10 +1.28% 0.46 6.700 7.8 1 1
80.000 126.2.VIAB4EHC080000 4.40 +0.40 +10.00% 0.66 5.100 5.5 2 10
82.500 126.2.VIAB4EHC082500 2.55 +2.55 NA 1.16 3.200 3.5 131 43
85.000 126.2.VIAB4EHC085000 1.75 +0.12 +7.36% 1.9 1.750 1.9 16 1,037
87.500 126.2.VIAB4EHC087500 0.80 +0.04 +5.26% 0.9 0.800 0.9 9 988
90.000 126.2.VIAB4EHC090000 0.37 +0.07 +23.33% 0.45 0.250 0.45 5 451
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 12 221
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 0.15 NA NA
72.500 126.2.VIAB4QHC072500 NA NA NA NA NA 0.2 NA NA
75.000 126.2.VIAB4QHC075000 NA NA NA NA 0.050 0.25 NA NA
77.500 126.2.VIAB4QHC077500 0.34 -0.09 -20.93% 0.3 0.200 0.3 2 36
80.000 126.2.VIAB4QHC080000 0.65 -0.15 -18.75% 0.6 0.450 0.6 5 1,194
82.500 126.2.VIAB4QHC082500 1.15 -0.05 -4.17% 1.1 0.950 1.1 8 566
85.000 126.2.VIAB4QHC085000 2.05 -0.25 -10.87% 1.94 1.900 2.1 5 224
87.500 126.2.VIAB4QHC087500 4.00 +1.45 +56.86% 1.14 3.400 3.8 3 39
90.000 126.2.VIAB4QHC090000 8.40 +2.40 +40.00% 0.54 5.300 5.7 5 10
92.500 126.2.VIAB4QHC092500 NA NA NA NA 7.500 8.2 NA NA
95.000 126.2.VIAB4QHC095000 NA NA NA NA 10.000 10.8 NA NA
100.000 126.2.VIAB4QHC100000 NA NA NA NA 14.900 15.8 NA NA
105.000 126.2.VIAB4QHC105000 21.80 +21.80 NA 0.64 19.900 20.8 1 1
110.000 126.2.VIAB4QHC110000 NA NA NA NA 23.900 25.8 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 4:22 AM ET