Viacom Inc $86.51

down -0.14


9/7/2014 04:26 PM  |  NASDAQ : VIAB  
Industries : Media / Entertainment - Diversified
Last Trade: 86.51
Trade Time: Jul 09 04:26 PM Eastern Daylight Time
Change: -0.14 (-0.16 %)
Prev Close: 86.65
Open: 86.35
Bid: 86.51
Ask: 86.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIAB Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 VIAB1419G60 24.90 0.00 25.10 51.0 26.60 33.0 0.0 0
65.00 VIAB1419G65 21.00 0.00 19.80 276.0 21.60 45.0 0.0 0
67.50 VIAB1419G67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1419G70 16.40 0.00 15.50 361.0 16.70 168.0 0.0 0
72.50 VIAB1419G72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 VIAB1419G75 11.50 0.00 10.50 367.0 11.70 203.0 0.0 0
77.50 VIAB1419G77.5 9.00 0.00 8.00 752.0 9.20 331.0 0.0 0
80.00 VIAB1419G80 6.50 0.00 5.50 1193.0 6.70 335.0 0.0 0
82.50 VIAB1419G82.5 4.10 0.00 3.50 987.0 4.20 231.0 12.0 75
85.00 VIAB1419G85 2.70 0.80 1.65 300.0 1.95 878.0 2.0 1,121
87.50 VIAB1419G87.5 0.30 -0.27 0.35 247.0 0.50 315.0 3.0 2,108
90.00 VIAB1419G90 0.05 0.00 0.05 6.0 0.10 349.0 6.0 1,469
92.50 VIAB1419G92.5 0.10 0.05 0.10 12.0 0.05 182.0 12.0 264
95.00 VIAB1419G95 0.15 0.10 0.05 50.0 0.05 74.0 125.0 125
97.50 VIAB1419G97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 VIAB1419G100 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
105.00 VIAB1419G105 0.05 0.00 0.00 0.0 0.05 182.0 0.0 0
110.00 VIAB1419G110 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 VIAB1419S60 0.05 0.00 0.00 0.0 0.05 177.0 0.0 0
65.00 VIAB1419S65 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
67.50 VIAB1419S67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1419S70 0.10 0.00 0.05 10.0 0.05 141.0 0.0 0
72.50 VIAB1419S72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 VIAB1419S75 0.10 0.00 0.05 10.0 0.10 465.0 0.0 0
77.50 VIAB1419S77.5 0.13 0.03 0.05 10.0 0.10 365.0 1.0 33
80.00 VIAB1419S80 0.25 0.15 0.05 48.0 0.05 32.0 50.0 57
82.50 VIAB1419S82.5 0.15 0.10 0.05 228.0 0.20 983.0 13.0 1,103
85.00 VIAB1419S85 0.55 0.25 0.30 203.0 0.40 84.0 6.0 3,072
87.50 VIAB1419S87.5 0.95 -0.25 1.35 340.0 1.60 643.0 5.0 140
90.00 VIAB1419S90 3.80 0.70 3.40 386.0 4.20 455.0 13.0 19
92.50 VIAB1419S92.5 5.10 0.00 5.80 496.0 7.00 467.0 0.0 0
95.00 VIAB1419S95 7.60 0.00 8.20 516.0 9.60 394.0 0.0 0
97.50 VIAB1419S97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 VIAB1419S100 11.90 0.00 12.50 988.0 14.50 383.0 0.0 0
105.00 VIAB1419S105 16.70 0.00 17.20 1132.0 20.20 389.0 0.0 0
110.00 VIAB1419S110 21.60 0.00 22.00 820.0 25.00 383.0 0.0 0
Trading Center