$15.32 +0.22 (1.46%) News Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 15.32
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.22 (1.46%)
Prev Close: 15.10
Open: 15.09
Bid: 15.32
Ask: 15.33
Options:

Call Options: NWS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWS1422K9 5.60 0.00 4.10 427.0 7.80 201.0 0.0 0
10.00 NWS1422K10 2.80 0.00 3.10 21.0 7.10 21.0 0.0 0
11.00 NWS1422K11 2.50 0.00 2.10 256.0 6.10 46.0 0.0 0
12.00 NWS1422K12 0.85 0.00 1.10 462.0 4.80 289.0 0.0 0
13.00 NWS1422K13 1.60 0.00 0.10 462.0 4.10 291.0 0.0 0
14.00 NWS1422K14 0.95 0.00 1.00 11.0 2.85 414.0 0.0 0
15.00 NWS1422K15 0.40 0.00 0.55 33.0 0.75 173.0 0.0 0
16.00 NWS1422K16 0.15 0.00 0.10 131.0 0.30 307.0 5.0 9
17.00 NWS1422K17 0.25 0.00 0.05 10.0 0.40 475.0 11.0 17
18.00 NWS1422K18 0.25 0.00 0.05 14.0 0.40 448.0 0.0 0
19.00 NWS1422K19 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
20.00 NWS1422K20 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
21.00 NWS1422K21 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
22.00 NWS1422K22 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
23.00 NWS1422K23 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
24.00 NWS1422K24 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
25.00 NWS1422K25 0.25 0.00 0.00 0.0 0.25 204.0 0.0 0

Put Options: NWS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWS1422W9 0.25 0.00 0.00 0.0 0.25 254.0 0.0 0
10.00 NWS1422W10 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
11.00 NWS1422W11 0.25 0.00 0.00 0.0 0.25 110.0 0.0 0
12.00 NWS1422W12 0.25 0.00 0.00 0.0 0.25 271.0 0.0 0
13.00 NWS1422W13 0.25 0.00 0.05 96.0 0.35 504.0 0.0 0
14.00 NWS1422W14 0.05 0.00 0.05 368.0 0.40 459.0 0.0 0
15.00 NWS1422W15 0.45 0.15 0.20 115.0 0.45 256.0 18.0 29
16.00 NWS1422W16 0.60 0.55 0.80 11.0 1.05 201.0 4.0 4
17.00 NWS1422W17 0.79 -0.66 0.25 462.0 3.90 276.0 6.0 6
18.00 NWS1422W18 1.75 0.00 1.20 301.0 4.90 63.0 0.0 0
19.00 NWS1422W19 2.35 0.00 2.20 34.0 5.90 35.0 0.0 0
20.00 NWS1422W20 2.55 0.00 2.95 21.0 6.90 21.0 0.0 0
21.00 NWS1422W21 3.50 0.00 3.90 21.0 7.90 21.0 0.0 0
22.00 NWS1422W22 4.50 0.00 4.90 21.0 8.90 21.0 0.0 0
23.00 NWS1422W23 5.50 0.00 5.60 10.0 10.00 21.0 0.0 0
24.00 NWS1422W24 6.50 0.00 6.60 10.0 11.00 21.0 0.0 0
25.00 NWS1422W25 8.10 0.00 8.00 347.0 12.00 170.0 0.0 0