$16.67 -0.04 (-0.24%) News Corp - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 16.67
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.24%)
Prev Close: 16.71
Open: 16.71
Bid: 16.66
Ask: 16.67
Options:

Call Options: NWS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NWS1420I10 4.70 0.00 4.80 536.0 8.60 536.0 0.0 0
11.00 NWS1420I11 3.70 0.00 3.80 11.0 8.00 11.0 0.0 0
12.00 NWS1420I12 2.75 0.00 2.95 27.0 6.60 27.0 0.0 0
13.00 NWS1420I13 1.75 0.00 1.85 169.0 5.70 91.0 0.0 0
14.00 NWS1420I14 0.75 0.00 1.05 108.0 4.70 41.0 0.0 0
15.00 NWS1420I15 0.70 0.00 0.15 808.0 3.70 676.0 0.0 0
16.00 NWS1420I16 0.20 0.00 0.10 3.0 1.25 569.0 0.0 0
17.00 NWS1420I17 0.80 0.00 0.05 10.0 0.20 460.0 0.0 0
18.00 NWS1420I18 0.32 -0.28 0.05 21.0 0.50 570.0 6.0 16
19.00 NWS1420I19 0.60 0.00 0.05 32.0 0.50 113.0 0.0 0
20.00 NWS1420I20 0.60 0.00 0.05 123.0 0.50 113.0 0.0 0
21.00 NWS1420I21 0.60 0.00 0.00 0.0 0.50 113.0 0.0 0
22.00 NWS1420I22 0.60 0.00 0.00 0.0 0.50 113.0 0.0 0
23.00 NWS1420I23 0.60 0.00 0.00 0.0 0.50 113.0 0.0 0
24.00 NWS1420I24 0.60 0.00 0.00 0.0 0.50 113.0 0.0 0
25.00 NWS1420I25 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
26.00 NWS1420I26 0.60 0.00 0.00 0.0 0.50 536.0 0.0 0

Put Options: NWS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NWS1420U10 0.60 0.00 0.00 0.0 0.50 536.0 0.0 0
11.00 NWS1420U11 0.20 0.00 0.00 0.0 0.20 50.0 0.0 0
12.00 NWS1420U12 0.60 0.00 0.00 0.0 0.50 59.0 0.0 0
13.00 NWS1420U13 0.20 0.00 0.00 0.0 0.20 72.0 0.0 0
14.00 NWS1420U14 0.60 0.00 0.00 0.0 0.25 59.0 0.0 0
15.00 NWS1420U15 0.60 0.00 0.05 20.0 0.20 50.0 0.0 0
16.00 NWS1420U16 0.60 0.00 0.05 15.0 0.15 251.0 0.0 0
17.00 NWS1420U17 0.40 0.15 0.15 479.0 0.60 560.0 1.0 91
18.00 NWS1420U18 1.02 0.52 1.05 444.0 2.00 576.0 6.0 14
19.00 NWS1420U19 0.40 0.00 0.50 46.0 4.10 46.0 0.0 0
20.00 NWS1420U20 1.25 0.00 1.35 38.0 5.10 38.0 0.0 0
21.00 NWS1420U21 2.25 0.00 2.35 38.0 6.50 38.0 0.0 0
22.00 NWS1420U22 3.20 0.00 3.40 1.0 7.10 1.0 0.0 0
23.00 NWS1420U23 4.10 0.00 4.40 1.0 8.20 1.0 0.0 0
24.00 NWS1420U24 5.10 0.00 5.40 1.0 9.20 1.0 0.0 0
25.00 NWS1420U25 5.90 0.00 6.00 11.0 10.70 11.0 0.0 0
26.00 NWS1420U26 7.00 0.00 7.40 525.0 11.10 525.0 0.0 0