$15.51 +0.26 (1.67%) News Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 15.51
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.26 (1.67%)
Prev Close: 15.26
Open: 15.54
Bid: 15.50
Ask: 15.51
Options:

Call Options: NWSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1422K9 6.20 0.00 6.20 365.0 7.00 497.0 0.0 0
10.00 NWSA1422K10 5.10 0.00 4.50 177.0 6.50 57.0 0.0 0
11.00 NWSA1422K11 4.10 0.00 3.50 629.0 5.30 503.0 0.0 0
12.00 NWSA1422K12 3.20 0.00 3.00 54.0 3.90 52.0 0.0 0
13.00 NWSA1422K13 2.25 0.00 2.05 291.0 2.85 141.0 0.0 0
14.00 NWSA1422K14 1.30 0.00 1.40 222.0 1.75 263.0 0.0 0
15.00 NWSA1422K15 0.75 0.20 0.70 200.0 0.80 23.0 30.0 362
16.00 NWSA1422K16 0.25 0.10 0.20 373.0 0.30 126.0 106.0 206
17.00 NWSA1422K17 0.20 -0.05 0.05 1128.0 0.20 482.0 7.0 907
18.00 NWSA1422K18 0.30 0.05 0.05 556.0 0.20 442.0 1.0 58
19.00 NWSA1422K19 0.15 0.00 0.05 606.0 0.15 1.0 0.0 0
20.00 NWSA1422K20 0.25 0.00 0.00 0.0 0.30 353.0 0.0 0
21.00 NWSA1422K21 0.25 0.00 0.00 0.0 0.30 353.0 0.0 0
22.00 NWSA1422K22 0.25 0.00 0.00 0.0 0.25 353.0 0.0 0
23.00 NWSA1422K23 0.25 0.00 0.00 0.0 0.30 333.0 0.0 0
24.00 NWSA1422K24 0.25 0.00 0.00 0.0 0.20 336.0 0.0 0
25.00 NWSA1422K25 0.25 0.00 0.00 0.0 0.20 364.0 0.0 0

Put Options: NWSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1422W9 0.25 0.00 0.00 0.0 0.20 410.0 0.0 0
10.00 NWSA1422W10 0.25 0.00 0.00 0.0 0.20 359.0 0.0 0
11.00 NWSA1422W11 0.25 0.00 0.00 0.0 0.30 393.0 0.0 0
12.00 NWSA1422W12 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
13.00 NWSA1422W13 0.25 0.00 0.05 75.0 0.30 673.0 0.0 0
14.00 NWSA1422W14 0.25 0.00 0.05 613.0 0.25 855.0 9.0 47
15.00 NWSA1422W15 0.25 -0.05 0.20 308.0 0.30 135.0 20.0 58
16.00 NWSA1422W16 0.70 -0.10 0.65 133.0 0.75 20.0 20.0 74
17.00 NWSA1422W17 1.50 0.00 1.30 449.0 1.95 369.0 0.0 0
18.00 NWSA1422W18 2.05 0.00 2.20 147.0 3.00 32.0 0.0 0
19.00 NWSA1422W19 3.20 0.00 3.10 184.0 4.50 66.0 0.0 0
20.00 NWSA1422W20 4.30 0.00 3.90 256.0 5.30 60.0 0.0 0
21.00 NWSA1422W21 5.30 0.00 4.80 162.0 6.50 46.0 0.0 0
22.00 NWSA1422W22 6.30 0.00 5.30 177.0 7.70 48.0 0.0 0
23.00 NWSA1422W23 6.50 0.00 6.30 177.0 8.60 45.0 0.0 0
24.00 NWSA1422W24 7.50 0.00 7.20 154.0 9.70 30.0 0.0 0
25.00 NWSA1422W25 9.30 0.00 8.30 582.0 10.60 472.0 0.0 0