$33.04 +0.34 (1.04%) Twenty-First Century Fox Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 33.04
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.34 (1.04%)
Prev Close: 32.70
Open: 33.24
Bid: 33.04
Ask: 33.05
Options:

Call Options: FOXA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1422K25 7.50 0.00 7.50 1220.0 8.40 744.0 0.0 0
26.00 FOXA1422K26 6.60 0.00 6.50 724.0 7.40 633.0 0.0 0
27.00 FOXA1422K27 5.60 0.00 5.50 919.0 6.40 587.0 0.0 0
28.00 FOXA1422K28 4.70 0.00 4.60 894.0 5.50 938.0 0.0 0
29.00 FOXA1422K29 3.80 0.00 3.70 1173.0 4.50 1135.0 0.0 0
30.00 FOXA1422K30 2.95 0.00 3.20 1331.0 3.60 1798.0 0.0 0
31.00 FOXA1422K31 2.25 -0.05 2.35 1711.0 2.70 1676.0 58.0 77
32.00 FOXA1422K32 1.75 0.20 1.75 110.0 1.95 1846.0 3.0 153
33.00 FOXA1422K33 1.05 0.10 1.10 768.0 1.30 709.0 43.0 1,057
34.00 FOXA1422K34 0.59 -0.01 0.60 1298.0 0.80 508.0 2728.0 6,170
35.00 FOXA1422K35 0.30 -0.05 0.30 2115.0 0.45 546.0 42.0 1,760
36.00 FOXA1422K36 0.15 0.10 0.10 2336.0 0.25 86.0 43.0 1,451
37.00 FOXA1422K37 0.10 0.05 0.05 530.0 0.20 1478.0 31.0 31
38.00 FOXA1422K38 0.13 -0.02 0.05 21.0 0.10 540.0 1.0 1,201
39.00 FOXA1422K39 0.10 0.00 0.05 401.0 0.10 1083.0 0.0 0
40.00 FOXA1422K40 0.05 0.00 0.05 60.0 0.05 239.0 0.0 0
41.00 FOXA1422K41 0.05 0.00 0.00 0.0 0.05 132.0 0.0 0
42.00 FOXA1422K42 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0
43.00 FOXA1422K43 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0

Put Options: FOXA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1422W25 0.15 0.00 0.10 10.0 0.10 583.0 0.0 0
26.00 FOXA1422W26 0.05 0.00 0.05 60.0 0.15 630.0 0.0 0
27.00 FOXA1422W27 0.15 0.10 0.05 91.0 0.20 749.0 10.0 18
28.00 FOXA1422W28 0.35 0.25 0.05 1115.0 0.20 1184.0 12.0 28
29.00 FOXA1422W29 0.27 0.12 0.15 69.0 0.25 551.0 5.0 1,211
30.00 FOXA1422W30 0.81 0.51 0.20 1125.0 0.40 1607.0 30.0 185
31.00 FOXA1422W31 0.45 -0.10 0.35 1757.0 0.60 1901.0 138.0 254
32.00 FOXA1422W32 0.87 0.00 0.60 1562.0 0.85 772.0 10.0 149
33.00 FOXA1422W33 1.30 0.00 0.95 2050.0 1.25 1570.0 2.0 1,733
34.00 FOXA1422W34 1.70 0.00 1.45 1890.0 1.80 1334.0 10.0 163
35.00 FOXA1422W35 2.35 0.00 2.10 1689.0 2.50 1392.0 4.0 31
36.00 FOXA1422W36 4.50 1.40 2.90 1668.0 3.70 2106.0 2.0 153
37.00 FOXA1422W37 3.90 0.00 3.80 643.0 4.60 999.0 0.0 0
38.00 FOXA1422W38 4.90 0.00 4.70 711.0 5.60 1096.0 0.0 0
39.00 FOXA1422W39 5.90 0.00 5.70 56.0 6.60 1079.0 0.0 0
40.00 FOXA1422W40 6.80 0.00 6.60 134.0 7.60 737.0 0.0 0
41.00 FOXA1422W41 7.80 0.00 7.60 113.0 8.70 682.0 0.0 0
42.00 FOXA1422W42 8.50 0.00 8.70 93.0 9.80 115.0 0.0 0
43.00 FOXA1422W43 9.70 0.00 9.70 597.0 10.70 834.0 0.0 0