$76.82 0.00 (0.00%) Viacom Inc - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 76.82
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 76.82
Open: 76.63
Bid: 75.61
Ask: 81.26
Options:

Call Options: VIAB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 VIAB1418J62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 VIAB1418J65 11.00 0.00 11.00 966.0 12.50 475.0 0.0 0
67.50 VIAB1418J67.5 8.80 0.00 8.80 107.0 9.80 67.0 0.0 0
70.00 VIAB1418J70 6.50 0.00 6.50 316.0 7.40 138.0 0.0 0
72.50 VIAB1418J72.5 5.80 1.60 4.20 891.0 5.00 687.0 2.0 2
75.00 VIAB1418J75 3.20 0.85 2.35 719.0 2.70 596.0 7.0 8
77.50 VIAB1418J77.5 1.00 0.00 0.95 560.0 1.10 185.0 64.0 373
80.00 VIAB1418J80 0.35 0.10 0.25 839.0 0.45 582.0 40.0 925
82.50 VIAB1418J82.5 0.12 0.07 0.05 198.0 0.15 283.0 5.0 256
85.00 VIAB1418J85 0.07 -0.03 0.05 208.0 0.10 259.0 3.0 801
87.50 VIAB1418J87.5 0.30 0.25 0.05 25.0 0.05 94.0 37.0 80
90.00 VIAB1418J90 0.25 0.20 0.05 16.0 0.05 142.0 41.0 41
92.50 VIAB1418J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 VIAB1418J95 0.05 0.00 0.00 0.0 0.05 145.0 0.0 0
97.50 VIAB1418J97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: VIAB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 VIAB1418V62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 VIAB1418V65 0.10 0.00 0.05 30.0 0.10 154.0 0.0 0
67.50 VIAB1418V67.5 0.05 0.00 0.05 25.0 0.10 175.0 0.0 0
70.00 VIAB1418V70 0.05 0.00 0.05 311.0 0.20 653.0 0.0 0
72.50 VIAB1418V72.5 0.20 0.10 0.10 1354.0 0.30 424.0 17.0 29
75.00 VIAB1418V75 0.60 0.00 0.60 190.0 0.70 76.0 250.0 425
77.50 VIAB1418V77.5 1.75 0.00 1.50 905.0 1.70 115.0 1.0 454
80.00 VIAB1418V80 2.70 -0.50 3.20 1008.0 3.60 161.0 15.0 1,189
82.50 VIAB1418V82.5 5.00 -0.30 5.30 901.0 6.10 181.0 20.0 70
85.00 VIAB1418V85 7.70 0.00 7.70 325.0 8.50 133.0 0.0 0
87.50 VIAB1418V87.5 10.20 0.00 10.20 339.0 11.00 139.0 0.0 0
90.00 VIAB1418V90 12.60 0.00 12.60 46.0 14.30 35.0 0.0 0
92.50 VIAB1418V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 VIAB1418V95 17.10 0.00 17.10 766.0 19.50 395.0 0.0 0
97.50 VIAB1418V97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0