$15.45 -0.01 (-0.07%) News Corp - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 15.45
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.07%)
Prev Close: 15.46
Open: 15.56
Bid: 15.20
Ask: 15.59
Options:

Call Options: NWSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NWSA1420L7 7.30 0.00 7.30 85.0 9.70 42.0 0.0 0
8.00 NWSA1420L8 6.30 0.00 6.30 11.0 8.70 11.0 0.0 0
9.00 NWSA1420L9 5.30 0.00 5.30 11.0 7.70 11.0 0.0 0
10.00 NWSA1420L10 5.50 0.40 5.10 409.0 6.40 349.0 41.0 41
11.00 NWSA1420L11 3.50 0.00 3.50 32.0 5.50 33.0 0.0 0
12.00 NWSA1420L12 2.55 0.00 2.50 29.0 4.50 42.0 0.0 0
13.00 NWSA1420L13 1.90 0.00 1.90 36.0 3.10 168.0 0.0 0
14.00 NWSA1420L14 0.95 0.00 0.95 402.0 2.05 304.0 0.0 0
15.00 NWSA1420L15 0.66 0.00 0.55 475.0 0.70 770.0 2.0 107
16.00 NWSA1420L16 0.14 0.09 0.10 10.0 0.15 115.0 15.0 15
17.00 NWSA1420L17 0.15 0.00 0.05 27.0 0.15 290.0 0.0 0
18.00 NWSA1420L18 0.65 0.00 0.00 0.0 0.65 180.0 0.0 0
19.00 NWSA1420L19 0.65 0.00 0.00 0.0 0.65 180.0 0.0 0
20.00 NWSA1420L20 0.65 0.00 0.00 0.0 0.65 180.0 0.0 0
21.00 NWSA1420L21 0.65 0.00 0.00 0.0 0.65 180.0 0.0 0
22.00 NWSA1420L22 0.65 0.00 0.00 0.0 0.65 178.0 0.0 0
23.00 NWSA1420L23 0.55 0.00 0.00 0.0 0.55 459.0 0.0 0

Put Options: NWSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 NWSA1420X7 0.50 0.00 0.00 0.0 0.50 475.0 0.0 0
8.00 NWSA1420X8 0.50 0.00 0.00 0.0 0.50 260.0 0.0 0
9.00 NWSA1420X9 0.65 0.00 0.00 0.0 0.65 178.0 0.0 0
10.00 NWSA1420X10 0.65 0.00 0.00 0.0 0.65 178.0 0.0 0
11.00 NWSA1420X11 0.65 0.00 0.00 0.0 0.65 187.0 0.0 0
12.00 NWSA1420X12 0.65 0.00 0.00 0.0 0.65 187.0 0.0 0
13.00 NWSA1420X13 0.45 0.00 0.05 147.0 0.45 252.0 0.0 0
14.00 NWSA1420X14 0.11 0.01 0.05 100.0 0.10 322.0 110.0 1,210
15.00 NWSA1420X15 0.13 0.00 0.10 930.0 0.20 870.0 12.0 66
16.00 NWSA1420X16 0.55 0.00 0.55 240.0 0.70 47.0 0.0 0
17.00 NWSA1420X17 1.20 0.00 1.20 68.0 2.10 227.0 0.0 0
18.00 NWSA1420X18 1.95 0.00 1.95 36.0 3.10 29.0 0.0 0
19.00 NWSA1420X19 2.55 0.00 2.55 11.0 4.50 11.0 0.0 0
20.00 NWSA1420X20 3.60 0.00 3.60 11.0 5.50 15.0 0.0 0
21.00 NWSA1420X21 4.60 0.00 4.60 11.0 6.50 11.0 0.0 0
22.00 NWSA1420X22 5.30 0.00 5.30 11.0 7.70 11.0 0.0 0
23.00 NWSA1420X23 6.60 0.00 6.60 42.0 8.20 42.0 0.0 0