$35.15 +0.24 (0.69%) Twenty-First Century Fox Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 35.15
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.24 (0.69%)
Prev Close: 34.91
Open: 34.63
Bid: 35.16
Ask: 35.17
Options:

Call Options: FOXA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1420I25 8.90 0.00 9.80 198.0 10.50 150.0 0.0 0
26.00 FOXA1420I26 8.00 0.00 8.50 56.0 9.40 56.0 0.0 0
27.00 FOXA1420I27 5.30 -1.60 7.70 162.0 8.60 96.0 1.0 1
28.00 FOXA1420I28 4.40 -2.00 6.80 621.0 7.50 540.0 1.0 2
29.00 FOXA1420I29 6.80 1.60 5.80 618.0 6.50 594.0 1.0 7
30.00 FOXA1420I30 1.90 -2.50 4.80 677.0 5.50 546.0 2.0 16
31.00 FOXA1420I31 5.30 1.90 3.80 909.0 4.50 762.0 135.0 188
32.00 FOXA1420I32 2.75 0.30 2.80 2176.0 3.50 2085.0 1.0 2
33.00 FOXA1420I33 3.10 1.60 1.95 1183.0 2.35 1080.0 3560.0 2,220
34.00 FOXA1420I34 1.40 0.50 1.00 2507.0 1.35 2370.0 254.0 41
35.00 FOXA1420I35 0.25 0.05 0.20 65.0 0.30 1337.0 126.0 6,348
36.00 FOXA1420I36 0.05 0.00 0.05 100.0 0.10 1782.0 376.0 970
37.00 FOXA1420I37 0.06 -0.14 0.05 10.0 0.25 1807.0 27.0 922
38.00 FOXA1420I38 0.01 -0.19 0.05 20.0 0.25 2479.0 4.0 2,094
39.00 FOXA1420I39 0.02 -0.18 0.05 51.0 0.25 1601.0 1.0 14
40.00 FOXA1420I40 0.01 -0.19 0.05 10.0 0.25 626.0 3.0 3
41.00 FOXA1420I41 0.20 0.00 0.00 0.0 0.25 601.0 0.0 0
42.00 FOXA1420I42 0.20 0.00 0.00 0.0 0.25 584.0 0.0 0
43.00 FOXA1420I43 0.25 0.00 0.00 0.0 0.25 447.0 0.0 0

Put Options: FOXA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1420U25 0.20 0.00 0.00 0.0 0.25 990.0 0.0 0
26.00 FOXA1420U26 0.02 -0.18 0.05 720.0 0.25 1710.0 3.0 1
27.00 FOXA1420U27 0.20 0.00 0.05 1290.0 0.25 1598.0 0.0 0
28.00 FOXA1420U28 0.20 0.00 0.05 70.0 0.25 1702.0 0.0 0
29.00 FOXA1420U29 0.02 -0.18 0.05 1.0 0.25 952.0 1.0 5
30.00 FOXA1420U30 0.03 0.01 0.05 3.0 0.05 596.0 1.0 239
31.00 FOXA1420U31 0.05 0.00 0.05 10.0 0.05 514.0 10.0 1,157
32.00 FOXA1420U32 0.06 -0.19 0.05 1.0 0.25 1895.0 2.0 2,303
33.00 FOXA1420U33 0.11 0.06 0.05 20.0 0.25 2308.0 5.0 470
34.00 FOXA1420U34 0.05 0.00 0.05 10.0 0.25 2505.0 10.0 3,502
35.00 FOXA1420U35 0.09 -0.11 0.05 10.0 0.05 1339.0 5.0 352
36.00 FOXA1420U36 0.90 -0.15 0.55 2392.0 1.00 2373.0 22.0 235
37.00 FOXA1420U37 1.90 -0.10 1.55 2404.0 1.90 2151.0 31.0 70
38.00 FOXA1420U38 2.80 -0.20 2.55 2094.0 3.00 2108.0 5.0 23
39.00 FOXA1420U39 3.90 0.00 3.50 668.0 4.00 650.0 0.0 0
40.00 FOXA1420U40 5.40 0.50 4.50 2141.0 5.00 2117.0 33.0 33
41.00 FOXA1420U41 5.80 0.00 5.10 867.0 6.30 573.0 0.0 0
42.00 FOXA1420U42 6.30 0.00 5.90 300.0 7.00 600.0 0.0 0
43.00 FOXA1420U43 7.80 0.00 7.50 271.0 8.00 207.0 0.0 0