$36.32 -0.24 (-0.66%) Twenty-First Century Fox Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 36.32
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.66%)
Prev Close: 36.56
Open: 36.55
Bid: 36.31
Ask: 36.32
Options:

Call Options: FOXA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1420L25 10.10 0.00 10.80 443.0 12.00 84.0 0.0 0
26.00 FOXA1420L26 9.60 0.00 9.60 62.0 11.30 56.0 0.0 0
27.00 FOXA1420L27 8.60 0.00 8.60 93.0 10.30 56.0 0.0 0
28.00 FOXA1420L28 7.60 0.00 7.80 174.0 9.00 150.0 0.0 0
29.00 FOXA1420L29 6.60 0.00 7.10 276.0 8.00 150.0 0.0 0
30.00 FOXA1420L30 5.00 -0.60 6.10 338.0 7.00 192.0 2.0 2
31.00 FOXA1420L31 5.30 0.00 5.10 440.0 6.00 295.0 1.0 1
32.00 FOXA1420L32 3.40 -0.50 4.20 125.0 5.00 284.0 1.0 11
33.00 FOXA1420L33 2.38 -0.52 3.20 541.0 3.80 569.0 1.0 825
34.00 FOXA1420L34 1.59 -0.56 2.35 269.0 2.85 986.0 22.0 1,884
35.00 FOXA1420L35 1.72 0.00 1.50 315.0 1.70 1153.0 73.0 3,423
36.00 FOXA1420L36 1.00 0.00 0.80 698.0 0.95 1053.0 34.0 1,104
37.00 FOXA1420L37 0.38 -0.02 0.35 521.0 0.45 861.0 30.0 137
38.00 FOXA1420L38 0.13 -0.07 0.10 515.0 0.15 201.0 20.0 119
39.00 FOXA1420L39 0.05 0.00 0.05 150.0 0.10 885.0 0.0 0
40.00 FOXA1420L40 0.03 -0.02 0.05 10.0 0.05 262.0 10.0 10
41.00 FOXA1420L41 0.05 0.00 0.00 0.0 0.05 201.0 0.0 0

Put Options: FOXA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FOXA1420X25 0.05 0.00 0.05 10.0 0.05 211.0 0.0 0
26.00 FOXA1420X26 0.05 0.00 0.05 10.0 0.05 176.0 0.0 0
27.00 FOXA1420X27 0.05 0.00 0.05 1399.0 0.05 176.0 0.0 0
28.00 FOXA1420X28 0.05 0.00 0.10 1340.0 0.05 176.0 0.0 0
29.00 FOXA1420X29 0.20 0.15 0.05 286.0 0.05 195.0 46.0 46
30.00 FOXA1420X30 0.44 0.39 0.05 29.0 0.05 149.0 25.0 25
31.00 FOXA1420X31 0.10 0.05 0.05 174.0 0.05 170.0 10.0 19
32.00 FOXA1420X32 0.05 0.00 0.05 10.0 0.10 671.0 10.0 2,623
33.00 FOXA1420X33 0.75 0.70 0.05 276.0 0.10 388.0 10.0 540
34.00 FOXA1420X34 0.26 0.16 0.10 221.0 0.15 303.0 87.0 159
35.00 FOXA1420X35 0.25 0.00 0.20 675.0 0.30 136.0 101.0 176
36.00 FOXA1420X36 0.55 0.05 0.50 128.0 0.65 980.0 22.0 112
37.00 FOXA1420X37 1.05 0.15 1.00 292.0 1.15 429.0 3.0 45
38.00 FOXA1420X38 4.50 3.00 1.70 393.0 1.95 441.0 6.0 6
39.00 FOXA1420X39 2.40 0.00 2.30 516.0 2.90 169.0 0.0 0
40.00 FOXA1420X40 3.30 0.00 3.10 429.0 3.90 162.0 0.0 0
41.00 FOXA1420X41 4.30 0.00 4.20 949.0 4.90 334.0 0.0 0