$35.17 +0.11 (0.31%) Twenty-First Century Fox Inc - NASDAQ

Nov. 21, 2014 | 11:10 AM
Last Trade: 35.17
Trade Time: Nov 21 11:10 AM Eastern Daylight Time
Change: +0.11 (0.31%)
Prev Close: 35.06
Open: 35.55
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 FOXA1422K25 9.30 0.00 9.30 10.0 10.40 298.0 0.0 0
26.00 FOXA1422K26 8.10 0.00 8.80 133.0 9.30 492.0 0.0 0
27.00 FOXA1422K27 7.00 0.00 6.90 21.0 8.40 529.0 0.0 0
28.00 FOXA1422K28 6.30 0.00 6.30 10.0 7.40 606.0 0.0 0
29.00 FOXA1422K29 5.30 0.00 5.80 287.0 6.30 807.0 0.0 0
30.00 FOXA1422K30 4.40 0.00 4.90 171.0 5.30 139.0 0.0 0
31.00 FOXA1422K31 3.60 0.20 3.90 1116.0 4.30 1023.0 10.0 77
32.00 FOXA1422K32 3.10 0.70 2.90 1482.0 3.30 1093.0 1.0 16,524
33.00 FOXA1422K33 2.00 0.40 1.95 1373.0 2.30 1254.0 22.0 3,709
34.00 FOXA1422K34 1.20 0.20 1.00 1431.0 1.30 811.0 96.0 5,932
35.00 FOXA1422K35 0.10 -0.10 0.10 1930.0 0.25 141.0 124.0 12,510
36.00 FOXA1422K36 0.10 0.00 0.05 100.0 0.10 2081.0 10.0 1,724
37.00 FOXA1422K37 0.04 -0.01 0.05 10.0 0.05 1116.0 1.0 112
38.00 FOXA1422K38 0.04 0.00 0.05 66.0 0.05 1031.0 1.0 1,231
39.00 FOXA1422K39 0.25 0.00 0.05 401.0 0.50 906.0 0.0 0
40.00 FOXA1422K40 0.25 0.00 0.05 60.0 0.50 732.0 0.0 0
41.00 FOXA1422K41 0.20 0.00 0.00 0.0 0.50 591.0 0.0 0
42.00 FOXA1422K42 0.20 0.00 0.00 0.0 0.50 589.0 0.0 0
43.00 FOXA1422K43 0.15 0.00 0.00 0.0 0.15 1000.0 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 0.50 1623.0 0.0 0
26.00 FOXA1422W26 0.20 0.00 0.05 60.0 0.20 841.0 0.0 0
27.00 FOXA1422W27 0.15 0.00 0.05 91.0 0.15 1207.0 10.0 18
28.00 FOXA1422W28 0.35 0.20 0.05 221.0 0.15 1674.0 12.0 28
29.00 FOXA1422W29 0.09 0.00 0.05 1346.0 0.15 2509.0 1.0 1,284
30.00 FOXA1422W30 0.05 -0.20 0.05 201.0 0.05 943.0 201.0 13,558
31.00 FOXA1422W31 0.06 -0.44 0.05 105.0 0.50 2302.0 145.0 460
32.00 FOXA1422W32 0.05 -0.45 0.05 1.0 0.50 2279.0 10.0 350
33.00 FOXA1422W33 0.05 0.00 0.05 5.0 0.30 2448.0 6.0 5,555
34.00 FOXA1422W34 0.04 -0.11 0.05 82.0 0.15 1990.0 5.0 751
35.00 FOXA1422W35 0.05 -0.21 0.10 183.0 0.10 1897.0 21.0 281
36.00 FOXA1422W36 1.35 0.50 0.55 2679.0 1.00 1224.0 3.0 162
37.00 FOXA1422W37 1.80 0.00 1.55 503.0 2.10 157.0 0.0 0
38.00 FOXA1422W38 2.65 0.00 2.25 620.0 3.10 185.0 0.0 0
39.00 FOXA1422W39 3.30 0.00 3.20 654.0 4.20 205.0 0.0 0
40.00 FOXA1422W40 4.30 0.00 4.20 17.0 5.40 49.0 0.0 0
41.00 FOXA1422W41 5.10 0.00 5.20 121.0 6.20 65.0 0.0 0
42.00 FOXA1422W42 6.10 0.00 6.20 9.0 7.20 67.0 0.0 0
43.00 FOXA1422W43 7.70 0.00 7.20 785.0 8.20 240.0 0.0 0