$15.26 -0.16 (-1.01%) News Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 15.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.16 (-1.01%)
Prev Close: 15.41
Open: 15.39
Bid: 15.25
Ask: 15.26
Options:

Call Options: NWSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1422K9 5.50 0.00 6.20 51.0 6.80 608.0 0.0 0
10.00 NWSA1422K10 4.50 0.00 5.10 35.0 5.90 31.0 0.0 0
11.00 NWSA1422K11 3.50 0.00 4.10 104.0 5.00 46.0 0.0 0
12.00 NWSA1422K12 2.50 0.00 3.20 22.0 3.80 147.0 0.0 0
13.00 NWSA1422K13 1.85 0.00 2.25 21.0 2.70 171.0 0.0 0
14.00 NWSA1422K14 1.00 0.00 1.30 106.0 1.75 832.0 0.0 0
15.00 NWSA1422K15 0.75 0.00 0.55 292.0 0.70 500.0 30.0 362
16.00 NWSA1422K16 0.25 0.00 0.15 112.0 0.25 732.0 106.0 206
17.00 NWSA1422K17 0.20 -0.10 0.05 1128.0 0.25 1421.0 7.0 907
18.00 NWSA1422K18 0.30 0.00 0.05 556.0 0.25 744.0 1.0 58
19.00 NWSA1422K19 0.15 0.00 0.05 606.0 0.15 1.0 0.0 0
20.00 NWSA1422K20 0.35 0.00 0.00 0.0 0.25 279.0 0.0 0
21.00 NWSA1422K21 0.30 0.00 0.00 0.0 0.25 270.0 0.0 0
22.00 NWSA1422K22 0.30 0.00 0.00 0.0 0.25 270.0 0.0 0
23.00 NWSA1422K23 0.30 0.00 0.00 0.0 0.25 270.0 0.0 0
24.00 NWSA1422K24 0.30 0.00 0.00 0.0 0.25 270.0 0.0 0
25.00 NWSA1422K25 0.30 0.00 0.00 0.0 0.25 549.0 0.0 0

Put Options: NWSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NWSA1422W9 0.35 0.00 0.00 0.0 0.25 589.0 0.0 0
10.00 NWSA1422W10 0.35 0.00 0.00 0.0 0.25 309.0 0.0 0
11.00 NWSA1422W11 0.40 0.00 0.00 0.0 0.25 404.0 0.0 0
12.00 NWSA1422W12 0.40 0.00 0.00 0.0 0.25 455.0 0.0 0
13.00 NWSA1422W13 0.40 0.00 0.05 75.0 0.25 499.0 0.0 0
14.00 NWSA1422W14 0.25 0.20 0.05 613.0 0.25 1194.0 9.0 47
15.00 NWSA1422W15 0.60 0.35 0.30 184.0 0.40 713.0 20.0 58
16.00 NWSA1422W16 0.85 0.10 0.80 344.0 1.00 547.0 48.0 74
17.00 NWSA1422W17 1.40 0.00 1.50 285.0 1.90 104.0 0.0 0
18.00 NWSA1422W18 2.30 0.00 2.05 672.0 2.90 198.0 0.0 0
19.00 NWSA1422W19 3.00 0.00 3.20 266.0 3.90 42.0 0.0 0
20.00 NWSA1422W20 4.40 0.00 4.30 21.0 4.90 10.0 0.0 0
21.00 NWSA1422W21 4.80 0.00 5.30 32.0 5.90 21.0 0.0 0
22.00 NWSA1422W22 5.70 0.00 6.30 11.0 7.00 11.0 0.0 0
23.00 NWSA1422W23 6.30 0.00 6.50 601.0 8.30 339.0 0.0 0
24.00 NWSA1422W24 7.30 0.00 7.50 10.0 9.30 20.0 0.0 0
25.00 NWSA1422W25 8.80 0.00 9.30 512.0 10.30 469.0 0.0 0