$16.80 -0.18 (-1.06%) News Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 16.80
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.18 (-1.06%)
Prev Close: 16.98
Open: 16.88
Bid: 16.80
Ask: 16.81
Options:

Call Options: NWSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1418J9 7.30 0.00 7.60 675.0 8.10 902.0 0.0 0
10.00 NWSA1418J10 6.50 0.00 6.00 10.0 7.50 58.0 0.0 0
11.00 NWSA1418J11 5.50 0.00 4.90 509.0 6.50 329.0 0.0 0
12.00 NWSA1418J12 4.60 0.00 3.90 504.0 5.50 383.0 0.0 0
13.00 NWSA1418J13 3.60 0.00 2.95 523.0 4.50 371.0 0.0 0
14.00 NWSA1418J14 2.55 0.00 2.05 527.0 3.50 365.0 0.0 0
15.00 NWSA1418J15 1.90 0.30 1.60 1073.0 2.10 1066.0 15.0 10
16.00 NWSA1418J16 0.83 0.13 0.75 681.0 0.95 332.0 2.0 83
17.00 NWSA1418J17 0.22 0.02 0.15 517.0 0.25 346.0 60.0 590
18.00 NWSA1418J18 0.15 0.05 0.05 100.0 0.15 1493.0 60.0 3,311
19.00 NWSA1418J19 0.05 -0.20 0.05 880.0 0.25 1093.0 33.0 102
20.00 NWSA1418J20 0.20 -0.05 0.05 432.0 0.15 863.0 10.0 15
21.00 NWSA1418J21 0.15 0.00 0.05 10.0 0.15 285.0 0.0 0
22.00 NWSA1418J22 0.25 0.00 0.05 10.0 0.25 327.0 0.0 0
23.00 NWSA1418J23 0.25 0.00 0.05 10.0 0.15 291.0 0.0 0
24.00 NWSA1418J24 0.15 0.00 0.05 10.0 0.25 327.0 0.0 0
25.00 NWSA1418J25 0.25 0.00 0.05 34.0 0.15 898.0 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 0.25 1078.0 0.0 0
10.00 NWSA1418V10 0.25 0.00 0.00 0.0 0.15 292.0 0.0 0
11.00 NWSA1418V11 0.15 0.00 0.10 10.0 0.30 337.0 0.0 0
12.00 NWSA1418V12 0.25 0.00 0.05 10.0 0.25 327.0 0.0 0
13.00 NWSA1418V13 0.25 0.00 0.05 25.0 0.25 327.0 0.0 0
14.00 NWSA1418V14 0.20 0.10 0.05 10.0 0.25 1088.0 11.0 11
15.00 NWSA1418V15 0.05 -0.10 0.05 10.0 0.15 1168.0 10.0 27
16.00 NWSA1418V16 0.35 0.30 0.05 585.0 0.15 1544.0 2.0 6
17.00 NWSA1418V17 0.47 0.22 0.35 267.0 0.45 429.0 60.0 2,669
18.00 NWSA1418V18 0.85 -0.15 0.90 1133.0 1.45 583.0 19.0 103
19.00 NWSA1418V19 1.35 -0.60 1.95 1048.0 2.45 698.0 52.0 32
20.00 NWSA1418V20 2.60 -0.35 2.50 615.0 3.90 366.0 1.0 1
21.00 NWSA1418V21 3.50 -0.40 3.70 1029.0 4.40 511.0 30.0 30
22.00 NWSA1418V22 4.50 -0.40 4.70 1062.0 5.40 324.0 40.0 40
23.00 NWSA1418V23 5.90 0.00 5.50 75.0 7.00 38.0 0.0 0
24.00 NWSA1418V24 6.90 0.00 6.50 38.0 8.00 38.0 0.0 0
25.00 NWSA1418V25 7.80 0.00 7.60 1014.0 8.50 574.0 0.0 0