$16.61 -0.19 (-1.13%) News Corp - NASDAQ

Sep. 30, 2014 | 09:48 AM
Last Trade: 16.61
Trade Time: Sep 30 09:48 AM Eastern Daylight Time
Change: -0.19 (-1.13%)
Prev Close: 16.80
Open: 16.72
Bid: 16.60
Ask: 16.61
Options:

Call Options: NWSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1418J9 7.60 0.00 7.50 77.0 8.00 1014.0 0.0 0
10.00 NWSA1418J10 6.00 0.00 6.50 20.0 7.00 31.0 0.0 0
11.00 NWSA1418J11 4.90 0.00 5.50 49.0 6.00 63.0 0.0 0
12.00 NWSA1418J12 3.90 0.00 4.50 37.0 4.90 58.0 0.0 0
13.00 NWSA1418J13 2.95 0.00 3.50 77.0 4.00 318.0 0.0 0
14.00 NWSA1418J14 2.05 0.00 2.50 27.0 2.95 330.0 0.0 0
15.00 NWSA1418J15 1.90 0.30 1.50 216.0 2.05 1094.0 15.0 10
16.00 NWSA1418J16 0.83 0.08 0.65 21.0 1.00 1338.0 2.0 83
17.00 NWSA1418J17 0.20 -0.02 0.05 440.0 0.30 1030.0 50.0 534
18.00 NWSA1418J18 0.15 0.00 0.05 100.0 0.15 459.0 60.0 3,311
19.00 NWSA1418J19 0.05 -0.20 0.05 880.0 0.20 525.0 33.0 102
20.00 NWSA1418J20 0.20 0.05 0.05 432.0 0.15 368.0 10.0 15
21.00 NWSA1418J21 0.15 0.00 0.05 10.0 0.15 277.0 0.0 0
22.00 NWSA1418J22 0.25 0.00 0.05 10.0 0.15 279.0 0.0 0
23.00 NWSA1418J23 0.15 0.00 0.05 10.0 0.15 279.0 0.0 0
24.00 NWSA1418J24 0.25 0.00 0.05 10.0 0.15 268.0 0.0 0
25.00 NWSA1418J25 0.15 0.00 0.05 34.0 0.15 333.0 0.0 0

Put Options: NWSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1418V9 0.25 0.00 0.00 0.0 0.15 526.0 0.0 0
10.00 NWSA1418V10 0.15 0.00 0.00 0.0 0.15 232.0 0.0 0
11.00 NWSA1418V11 0.30 0.00 0.10 10.0 0.15 232.0 0.0 0
12.00 NWSA1418V12 0.25 0.00 0.05 10.0 0.15 232.0 0.0 0
13.00 NWSA1418V13 0.25 0.00 0.05 25.0 0.15 232.0 0.0 0
14.00 NWSA1418V14 0.20 -0.05 0.05 10.0 0.15 545.0 11.0 11
15.00 NWSA1418V15 0.05 -0.10 0.05 10.0 0.15 712.0 10.0 27
16.00 NWSA1418V16 0.35 0.30 0.05 218.0 0.15 399.0 2.0 6
17.00 NWSA1418V17 0.47 0.00 0.20 85.0 0.60 37.0 60.0 2,613
18.00 NWSA1418V18 0.85 -0.05 1.10 914.0 1.60 413.0 19.0 103
19.00 NWSA1418V19 1.35 -0.60 2.10 952.0 2.60 381.0 52.0 32
20.00 NWSA1418V20 2.60 0.10 3.10 130.0 3.50 52.0 1.0 1
21.00 NWSA1418V21 3.50 -0.20 4.10 835.0 4.50 70.0 30.0 30
22.00 NWSA1418V22 4.50 -0.20 5.10 115.0 5.50 31.0 40.0 40
23.00 NWSA1418V23 5.50 0.00 6.00 58.0 6.50 37.0 0.0 0
24.00 NWSA1418V24 6.50 0.00 7.10 31.0 7.60 31.0 0.0 0
25.00 NWSA1418V25 7.60 0.00 8.00 1014.0 8.50 62.0 0.0 0