$69.31 +1.08 (1.58%) Viacom Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 69.31
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +1.08 (1.58%)
Prev Close: 68.23
Open: 69.91
Bid: 69.31
Ask: 69.33
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VIAB1422K65 4.80 -0.20 5.00 574.0 5.80 192.0 11.0 10
67.50 VIAB1422K67.5 3.99 0.00 3.50 146.0 3.90 170.0 1.0 24
70.00 VIAB1422K70 2.54 0.49 2.05 272.0 2.35 122.0 52.0 88
72.50 VIAB1422K72.5 1.00 0.00 1.00 298.0 1.30 113.0 11.0 2,180
75.00 VIAB1422K75 0.55 0.00 0.45 373.0 0.65 55.0 334.0 827
77.50 VIAB1422K77.5 0.35 0.15 0.20 371.0 0.45 190.0 3.0 1,172
80.00 VIAB1422K80 0.18 0.13 0.05 235.0 0.25 242.0 30.0 828
82.50 VIAB1422K82.5 0.10 -0.15 0.05 78.0 0.25 249.0 2.0 737
85.00 VIAB1422K85 0.10 -0.10 0.05 78.0 0.20 162.0 2.0 53
87.50 VIAB1422K87.5 0.26 0.16 0.05 80.0 0.10 61.0 310.0 310
90.00 VIAB1422K90 0.10 0.00 0.05 45.0 0.10 73.0 0.0 0
95.00 VIAB1422K95 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 VIAB1422W65 1.45 0.55 0.90 275.0 1.15 163.0 89.0 177
67.50 VIAB1422W67.5 1.60 0.00 1.45 520.0 1.80 174.0 5.0 404
70.00 VIAB1422W70 2.90 0.00 2.45 291.0 2.90 239.0 1.0 363
72.50 VIAB1422W72.5 4.50 0.60 3.90 446.0 4.40 200.0 7.0 827
75.00 VIAB1422W75 7.45 1.65 5.80 526.0 6.60 553.0 9.0 507
77.50 VIAB1422W77.5 9.60 1.80 7.80 286.0 8.90 370.0 2.0 126
80.00 VIAB1422W80 11.70 1.60 10.10 323.0 11.20 319.0 10.0 1,481
82.50 VIAB1422W82.5 5.30 -7.20 12.50 451.0 13.70 237.0 22.0 22
85.00 VIAB1422W85 14.70 0.00 14.70 212.0 16.20 146.0 0.0 0
87.50 VIAB1422W87.5 17.30 0.00 17.30 201.0 18.80 169.0 0.0 0
90.00 VIAB1422W90 19.60 0.00 19.60 468.0 22.10 490.0 0.0 0
95.00 VIAB1422W95 24.80 0.00 24.80 263.0 26.50 346.0 0.0 0