Viacom Inc $81.42

up +0.27


2/9/2014 01:46 PM  |  NASDAQ : VIAB  
Industries : Media / Entertainment - Diversified
Last Trade: 81.42
Trade Time: Sep 02 01:46 PM Eastern Daylight Time
Change: 0.27 (0.33 %)
Prev Close: 81.15
Open: 81.15
Bid: 81.42
Ask: 81.43
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 20%
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 VIAB1420I55 25.20 0.00 24.90 976.0 27.10 315.0 0.0 0
60.00 VIAB1420I60 19.80 0.00 19.80 271.0 23.20 107.0 0.0 0
65.00 VIAB1420I65 23.60 8.40 15.60 976.0 17.00 292.0 124.0 124
67.50 VIAB1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 VIAB1420I70 14.90 4.70 10.80 1017.0 11.90 353.0 1.0 2
72.50 VIAB1420I72.5 7.80 0.00 8.80 283.0 9.40 169.0 0.0 0
75.00 VIAB1420I75 6.10 0.40 6.40 336.0 6.90 357.0 21.0 49
77.50 VIAB1420I77.5 3.47 -0.13 3.70 814.0 4.50 343.0 4.0 37
80.00 VIAB1420I80 1.75 0.00 1.85 585.0 2.20 566.0 21.0 508
82.50 VIAB1420I82.5 0.40 0.00 0.55 239.0 0.70 426.0 4.0 958
85.00 VIAB1420I85 0.15 0.10 0.05 2146.0 0.20 296.0 93.0 1,762
87.50 VIAB1420I87.5 0.07 -0.03 0.05 10.0 0.10 251.0 1.0 7,770
90.00 VIAB1420I90 0.10 0.00 0.05 10.0 0.10 153.0 5.0 1,926
92.50 VIAB1420I92.5 0.03 -0.02 0.05 10.0 0.05 32.0 5.0 6,984
95.00 VIAB1420I95 0.05 0.00 0.05 1.0 0.05 31.0 1.0 778
97.50 VIAB1420I97.5 0.40 0.35 0.05 10.0 0.05 108.0 2.0 44
100.00 VIAB1420I100 0.05 0.00 0.05 10.0 0.05 105.0 10.0 1,406
105.00 VIAB1420I105 0.20 0.15 0.05 39.0 0.05 111.0 5.0 15
110.00 VIAB1420I110 0.05 0.00 0.05 11.0 0.05 129.0 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 0.05 116.0 0.0 0
60.00 VIAB1420U60 0.10 0.00 0.05 23.0 0.05 119.0 0.0 0
65.00 VIAB1420U65 0.05 -0.05 0.05 5.0 0.10 193.0 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 0.10 237.0 1.0 209
72.50 VIAB1420U72.5 0.20 0.10 0.05 116.0 0.10 226.0 1.0 227
75.00 VIAB1420U75 0.10 0.00 0.10 1.0 0.15 495.0 1.0 198
77.50 VIAB1420U77.5 0.25 -0.10 0.15 700.0 0.30 511.0 10.0 6,714
80.00 VIAB1420U80 0.60 -0.20 0.55 1485.0 0.70 198.0 44.0 2,276
82.50 VIAB1420U82.5 2.19 0.09 1.65 1271.0 2.00 45.0 10.0 1,967
85.00 VIAB1420U85 4.51 0.31 3.60 763.0 4.40 303.0 2.0 463
87.50 VIAB1420U87.5 7.10 0.50 5.90 766.0 6.90 353.0 5.0 155
90.00 VIAB1420U90 6.10 -2.90 8.40 744.0 9.10 234.0 29.0 48
92.50 VIAB1420U92.5 5.70 -5.70 10.90 769.0 12.00 442.0 14.0 16
95.00 VIAB1420U95 8.70 -5.20 13.10 972.0 14.80 441.0 3.0 9
97.50 VIAB1420U97.5 10.10 -6.30 15.90 635.0 17.20 391.0 2.0 11
100.00 VIAB1420U100 18.00 0.00 17.10 425.0 20.80 67.0 0.0 0
105.00 VIAB1420U105 18.90 -4.70 23.40 364.0 24.90 451.0 2.0 3
110.00 VIAB1420U110 28.70 0.00 28.40 279.0 29.70 221.0 0.0 0
Trading Center