Viacom Inc $85.98

down -0.16


28/7/2014 05:21 PM  |  NASDAQ : VIAB  
Industries : Media / Entertainment - Diversified
Last Trade: 85.98
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: -0.16 (-0.19 %)
Prev Close: 86.14
Open: 85.88
Bid: 85.97
Ask: 85.98
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 1%
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VIAB1416H70 15.30 0.00 15.30 813.0 16.40 543.0 0.0 0
75.00 VIAB1416H75 10.40 0.00 10.30 928.0 11.50 482.0 0.0 0
77.50 VIAB1416H77.5 7.90 0.00 7.90 929.0 8.90 486.0 0.0 0
80.00 VIAB1416H80 6.10 0.00 5.50 1183.0 6.50 445.0 8.0 19
82.50 VIAB1416H82.5 3.88 -0.02 3.90 538.0 4.30 358.0 8.0 67
85.00 VIAB1416H85 2.30 0.04 2.30 30.0 2.45 526.0 3.0 342
87.50 VIAB1416H87.5 1.08 -0.02 1.10 135.0 1.25 369.0 9.0 357
90.00 VIAB1416H90 0.50 0.00 0.45 300.0 0.60 306.0 1.0 1,277
92.50 VIAB1416H92.5 0.55 0.40 0.10 1827.0 0.30 412.0 1.0 1,318
95.00 VIAB1416H95 0.15 0.10 0.05 104.0 0.20 479.0 28.0 554
97.50 VIAB1416H97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 VIAB1416H100 0.10 0.00 0.05 16.0 0.10 396.0 0.0 0
105.00 VIAB1416H105 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
110.00 VIAB1416H110 0.05 0.00 0.00 0.0 0.05 97.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 VIAB1416T70 0.10 0.00 0.05 13.0 0.10 448.0 0.0 0
75.00 VIAB1416T75 0.25 0.20 0.05 10.0 0.10 211.0 25.0 25
77.50 VIAB1416T77.5 0.15 0.00 0.05 243.0 0.20 626.0 1.0 21
80.00 VIAB1416T80 0.35 0.20 0.15 1636.0 0.35 598.0 30.0 64
82.50 VIAB1416T82.5 0.81 0.21 0.55 215.0 0.75 762.0 795.0 858
85.00 VIAB1416T85 1.55 0.15 1.30 97.0 1.50 459.0 26.0 1,991
87.50 VIAB1416T87.5 2.70 0.05 2.60 127.0 2.80 310.0 2.0 47
90.00 VIAB1416T90 4.40 0.00 4.40 128.0 4.70 306.0 1.0 17
92.50 VIAB1416T92.5 5.10 -1.40 6.50 385.0 7.40 509.0 10.0 10
95.00 VIAB1416T95 5.70 -3.10 8.90 248.0 9.80 476.0 4.0 4
97.50 VIAB1416T97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
100.00 VIAB1416T100 13.70 0.00 13.60 213.0 14.80 213.0 0.0 0
105.00 VIAB1416T105 18.80 0.00 18.60 262.0 19.80 287.0 0.0 0
110.00 VIAB1416T110 23.50 0.00 23.50 410.0 25.00 463.0 0.0 0
Trading Center