Viacom Inc $80.70

down -0.05


22/8/2014 04:00 PM  |  NASDAQ : VIAB  
Industries : Media / Entertainment - Diversified
Last Trade: 80.70
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.06 %)
Prev Close: 80.75
Open: 81.05
Bid: 80.70
Ask: 80.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VIAB Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 VIAB1420I55 24.80 0.00 25.40 346.0 26.50 351.0 0.0 0
60.00 VIAB1420I60 19.50 0.00 19.60 39.0 21.50 37.0 0.0 0
65.00 VIAB1420I65 23.60 9.10 15.40 535.0 16.40 325.0 124.0 124
67.50 VIAB1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1420I70 14.90 4.30 10.40 707.0 11.40 415.0 1.0 2
72.50 VIAB1420I72.5 8.10 0.00 8.00 175.0 8.70 97.0 0.0 0
75.00 VIAB1420I75 6.10 0.40 5.50 505.0 6.30 297.0 21.0 49
77.50 VIAB1420I77.5 4.30 0.80 3.50 220.0 3.80 233.0 3.0 32
80.00 VIAB1420I80 2.15 0.45 1.70 300.0 1.95 322.0 3.0 451
82.50 VIAB1420I82.5 0.74 0.09 0.60 435.0 0.75 188.0 94.0 852
85.00 VIAB1420I85 0.27 0.03 0.15 276.0 0.30 242.0 1.0 1,741
87.50 VIAB1420I87.5 0.07 -0.03 0.05 10.0 0.15 179.0 1.0 7,770
90.00 VIAB1420I90 0.10 0.00 0.05 10.0 0.10 119.0 5.0 1,926
92.50 VIAB1420I92.5 0.15 0.05 0.05 10.0 0.10 114.0 21.0 6,984
95.00 VIAB1420I95 0.05 0.00 0.05 1.0 0.05 42.0 1.0 778
97.50 VIAB1420I97.5 0.40 0.35 0.05 10.0 0.05 73.0 2.0 44
100.00 VIAB1420I100 0.05 0.00 0.05 10.0 0.05 73.0 10.0 1,406
105.00 VIAB1420I105 0.20 0.15 0.05 39.0 0.05 73.0 5.0 15
110.00 VIAB1420I110 0.05 0.00 0.05 11.0 0.05 73.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 VIAB1420U55 0.05 0.00 0.05 10.0 0.05 62.0 0.0 0
60.00 VIAB1420U60 0.10 0.00 0.05 23.0 0.10 145.0 0.0 0
65.00 VIAB1420U65 0.05 -0.05 0.05 5.0 0.10 174.0 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 0.00 0.05 136.0 0.10 180.0 1.0 209
72.50 VIAB1420U72.5 0.20 0.15 0.05 116.0 0.15 203.0 1.0 227
75.00 VIAB1420U75 0.24 0.00 0.15 167.0 0.25 216.0 10.0 216
77.50 VIAB1420U77.5 0.51 -0.03 0.40 1244.0 0.60 294.0 21.0 6,702
80.00 VIAB1420U80 1.24 -0.06 1.10 635.0 1.35 162.0 20.0 2,442
82.50 VIAB1420U82.5 2.76 -0.06 2.50 840.0 2.80 78.0 20.0 1,975
85.00 VIAB1420U85 4.51 -0.09 4.60 299.0 4.90 81.0 2.0 463
87.50 VIAB1420U87.5 6.90 0.50 6.70 745.0 7.30 118.0 2.0 155
90.00 VIAB1420U90 6.10 -1.90 9.10 622.0 9.90 144.0 29.0 48
92.50 VIAB1420U92.5 5.70 -5.50 11.40 924.0 12.40 167.0 14.0 16
95.00 VIAB1420U95 8.70 -3.90 13.90 810.0 14.90 155.0 3.0 9
97.50 VIAB1420U97.5 10.10 -4.90 16.40 801.0 17.50 127.0 2.0 11
100.00 VIAB1420U100 17.70 0.00 18.90 36.0 19.70 5.0 0.0 0
105.00 VIAB1420U105 18.90 -3.60 23.80 915.0 25.10 187.0 2.0 3
110.00 VIAB1420U110 27.80 0.00 28.80 873.0 30.00 150.0 0.0 0
Trading Center