$79.77 +0.49 (0.61%) Viacom Inc - NASDAQ

Sep. 16, 2014 | 10:01 AM
Last Trade: 79.77
Trade Time: Sep 16 10:01 AM Eastern Daylight Time
Change: +0.49 (0.61%)
Prev Close: 79.28
Open: 79.39
Bid: 79.76
Ask: 79.77
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 VIAB1420I55 23.40 0.00 23.70 479.0 25.30 464.0 0.0 0
60.00 VIAB1420I60 17.50 0.00 18.80 169.0 21.20 126.0 0.0 0
65.00 VIAB1420I65 15.30 1.70 13.70 169.0 15.20 129.0 90.0 124
67.50 VIAB1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1420I70 14.90 5.90 9.20 143.0 10.00 161.0 1.0 2
72.50 VIAB1420I72.5 6.50 0.00 6.70 265.0 7.50 293.0 0.0 0
75.00 VIAB1420I75 4.50 0.50 4.20 505.0 4.80 299.0 1.0 44
77.50 VIAB1420I77.5 1.95 0.00 1.85 770.0 2.35 56.0 1.0 8
80.00 VIAB1420I80 0.35 0.00 0.35 833.0 0.45 92.0 120.0 1,036
82.50 VIAB1420I82.5 0.10 0.05 0.05 6.0 0.15 444.0 2.0 1,031
85.00 VIAB1420I85 0.05 0.00 0.05 11.0 0.05 10.0 89.0 1,709
87.50 VIAB1420I87.5 0.04 -0.01 0.05 10.0 0.05 184.0 1.0 7,769
90.00 VIAB1420I90 0.10 0.05 0.05 10.0 0.05 235.0 5.0 1,926
92.50 VIAB1420I92.5 0.03 -0.02 0.05 10.0 0.05 105.0 5.0 6,984
95.00 VIAB1420I95 0.05 0.00 0.05 1.0 0.05 108.0 1.0 778
97.50 VIAB1420I97.5 0.40 0.25 0.05 10.0 0.15 334.0 2.0 44
100.00 VIAB1420I100 0.05 0.00 0.05 10.0 0.05 241.0 10.0 1,406
105.00 VIAB1420I105 0.20 0.05 0.05 39.0 0.25 434.0 5.0 15
110.00 VIAB1420I110 0.15 0.00 0.05 11.0 0.25 418.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 VIAB1420U55 0.25 0.00 0.05 10.0 0.25 418.0 0.0 0
60.00 VIAB1420U60 0.25 0.00 0.05 23.0 0.25 481.0 0.0 0
65.00 VIAB1420U65 0.05 -0.20 0.05 5.0 0.25 499.0 5.0 15
67.50 VIAB1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1420U70 0.10 -0.05 0.05 136.0 0.30 637.0 1.0 209
72.50 VIAB1420U72.5 0.20 0.05 0.05 116.0 0.25 583.0 1.0 227
75.00 VIAB1420U75 0.08 0.03 0.05 48.0 0.10 487.0 6.0 199
77.50 VIAB1420U77.5 0.10 0.00 0.05 193.0 0.20 710.0 1.0 6,859
80.00 VIAB1420U80 0.96 -0.12 0.70 468.0 1.00 1040.0 1.0 2,512
82.50 VIAB1420U82.5 3.35 0.00 2.70 84.0 3.40 802.0 10.0 1,967
85.00 VIAB1420U85 5.75 0.00 5.10 325.0 5.90 798.0 4.0 445
87.50 VIAB1420U87.5 7.10 -0.30 7.30 534.0 8.60 425.0 5.0 19
90.00 VIAB1420U90 6.10 -3.80 9.90 548.0 11.20 494.0 29.0 36
92.50 VIAB1420U92.5 5.70 -6.60 12.40 433.0 13.60 416.0 14.0 16
95.00 VIAB1420U95 8.70 -6.10 14.90 499.0 16.10 398.0 3.0 4
97.50 VIAB1420U97.5 10.10 -7.20 17.40 481.0 18.60 414.0 2.0 4
100.00 VIAB1420U100 18.90 0.00 20.00 1.0 21.40 16.0 0.0 0
105.00 VIAB1420U105 18.90 -5.70 24.70 707.0 26.30 459.0 2.0 2
110.00 VIAB1420U110 29.60 0.00 29.70 563.0 31.30 454.0 0.0 0