Twenty-First Century Fox Inc $32.52

up +0.24


17/4/2014 08:10 PM  |  NASDAQ : FOXA  
Industries : Media / Entertainment - Diversified
Last Trade: 32.52
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.24 (0.74 %)
Prev Close: 32.28
Open: 32.15
Bid: 32.52
Ask: 32.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FOXA Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: FOXA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 FOXA1419D17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
20.00 FOXA1419D20 11.50 0.00 11.00 54.0 14.10 56.0 0.0 0
21.00 FOXA1419D21 10.50 0.00 10.10 88.0 12.00 76.0 0.0 0
22.00 FOXA1419D22 9.60 0.00 9.70 88.0 11.00 76.0 0.0 0
22.50 FOXA1419D22.5 8.10 0.00 8.10 10.0 13.00 10.0 0.0 0
23.00 FOXA1419D23 8.60 0.00 8.70 88.0 9.80 76.0 0.0 0
24.00 FOXA1419D24 7.60 0.00 7.90 666.0 8.80 445.0 0.0 0
25.00 FOXA1419D25 7.20 0.60 6.90 1006.0 7.80 736.0 1.0 1
26.00 FOXA1419D26 5.70 0.00 5.90 1006.0 6.80 775.0 0.0 0
27.00 FOXA1419D27 5.40 0.70 4.90 1623.0 5.80 721.0 1.0 26
28.00 FOXA1419D28 5.50 1.80 3.90 1631.0 4.80 785.0 3.0 3
29.00 FOXA1419D29 3.50 0.75 2.95 1631.0 3.80 738.0 1.0 13
30.00 FOXA1419D30 2.55 0.80 2.45 137.0 2.75 1954.0 138.0 817
31.00 FOXA1419D31 1.50 0.25 1.45 204.0 1.75 1873.0 6.0 225
32.00 FOXA1419D32 0.60 0.25 0.50 61.0 0.75 163.0 351.0 4,512
33.00 FOXA1419D33 0.05 -0.01 0.05 10.0 0.05 941.0 36.0 7,566
34.00 FOXA1419D34 0.05 0.00 0.05 1.0 0.05 831.0 103.0 27,381
35.00 FOXA1419D35 0.05 0.00 0.05 34.0 0.05 861.0 7.0 2,524
36.00 FOXA1419D36 0.05 0.00 0.05 5.0 0.05 912.0 2.0 21,751
37.00 FOXA1419D37 0.05 0.00 0.05 10.0 0.05 945.0 2.0 1,729
38.00 FOXA1419D38 0.05 0.00 0.05 15.0 0.05 810.0 15.0 2,470
39.00 FOXA1419D39 0.10 -0.05 0.05 87.0 0.15 1853.0 1.0 51
40.00 FOXA1419D40 0.10 -0.10 0.05 786.0 0.20 1853.0 5.0 95
41.00 FOXA1419D41 0.20 0.00 0.05 217.0 0.20 580.0 0.0 0
42.00 FOXA1419D42 0.25 0.00 0.05 11.0 0.25 286.0 0.0 0

Put Options: FOXA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 FOXA1419P17.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
20.00 FOXA1419P20 0.15 0.00 0.05 210.0 0.25 175.0 0.0 0
21.00 FOXA1419P21 0.15 0.00 0.05 23.0 0.15 310.0 0.0 0
22.00 FOXA1419P22 0.05 -0.20 0.05 530.0 0.25 286.0 1.0 1
22.50 FOXA1419P22.5 5.00 0.00 0.05 15.0 5.00 15.0 0.0 0
23.00 FOXA1419P23 0.15 0.00 0.05 63.0 0.15 639.0 0.0 0
24.00 FOXA1419P24 0.35 0.20 0.05 10.0 0.15 1438.0 4.0 8
25.00 FOXA1419P25 0.05 -0.10 0.05 1.0 0.15 1382.0 1.0 31
26.00 FOXA1419P26 1.00 0.75 0.05 816.0 0.25 1853.0 21.0 74
27.00 FOXA1419P27 0.10 -0.05 0.05 744.0 0.15 2315.0 1.0 108
28.00 FOXA1419P28 0.03 -0.17 0.05 15.0 0.20 1912.0 40.0 119
29.00 FOXA1419P29 0.02 -0.23 0.05 17.0 0.25 2333.0 10.0 626
30.00 FOXA1419P30 0.10 0.00 0.05 80.0 0.10 1891.0 100.0 938
31.00 FOXA1419P31 0.10 0.05 0.05 1654.0 0.15 2285.0 80.0 1,528
32.00 FOXA1419P32 0.05 -0.15 0.05 67.0 0.05 1304.0 2.0 696
33.00 FOXA1419P33 0.50 -0.45 0.30 1809.0 0.55 553.0 139.0 1,642
34.00 FOXA1419P34 1.65 -0.50 1.25 2004.0 1.85 1981.0 3.0 466
35.00 FOXA1419P35 3.10 0.00 2.25 1766.0 2.80 2015.0 30.0 119
36.00 FOXA1419P36 1.95 -1.65 3.30 744.0 4.10 1447.0 10.0 41
37.00 FOXA1419P37 3.00 -1.60 4.20 958.0 5.10 830.0 10.0 79
38.00 FOXA1419P38 3.90 -1.70 5.20 903.0 6.10 786.0 5.0 11
39.00 FOXA1419P39 4.90 -1.70 6.20 977.0 7.10 822.0 1.0 62
40.00 FOXA1419P40 7.60 0.00 7.20 603.0 8.10 456.0 0.0 0
41.00 FOXA1419P41 8.60 0.00 8.20 66.0 9.30 54.0 0.0 0
42.00 FOXA1419P42 8.70 0.00 8.50 32.0 10.30 32.0 0.0 0
Trading Center