News Corp (NWS)
| As of May 22 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| NWS 130622C00023000 |
C |
06/22/13 |
23.0 |
10.10 |
10.60 |
| NWS 130622C00024000 |
C |
06/22/13 |
24.0 |
9.10 |
9.60 |
| NWS 130622C00025000 |
C |
06/22/13 |
25.0 |
8.10 |
8.60 |
| NWS 130622C00026000 |
C |
06/22/13 |
26.0 |
7.10 |
7.60 |
| NWS 130622C00027000 |
C |
06/22/13 |
27.0 |
6.10 |
6.60 |
| NWS 130622C00028000 |
C |
06/22/13 |
28.0 |
5.10 |
5.60 |
| NWS 130622C00029000 |
C |
06/22/13 |
29.0 |
4.20 |
4.60 |
| NWS 130622C00030000 |
C |
06/22/13 |
30.0 |
3.30 |
3.60 |
| NWS 130622C00031000 |
C |
06/22/13 |
31.0 |
2.35 |
2.65 |
| NWS 130622C00032000 |
C |
06/22/13 |
32.0 |
1.60 |
1.70 |
| NWS 130622C00033000 |
C |
06/22/13 |
33.0 |
0.95 |
1.00 |
| NWS 130622C00034000 |
C |
06/22/13 |
34.0 |
0.45 |
0.50 |
| NWS 130622C00035000 |
C |
06/22/13 |
35.0 |
0.20 |
0.25 |
| NWS 130622C00036000 |
C |
06/22/13 |
36.0 |
0.05 |
0.10 |
| NWS 130622C00037000 |
C |
06/22/13 |
37.0 |
0.00 |
0.05 |
| NWS 130622C00038000 |
C |
06/22/13 |
38.0 |
0.00 |
0.05 |
| NWS 130622C00039000 |
C |
06/22/13 |
39.0 |
0.00 |
0.05 |
| NWS 130622P00023000 |
P |
06/22/13 |
23.0 |
0.00 |
0.05 |
| NWS 130622P00024000 |
P |
06/22/13 |
24.0 |
0.00 |
0.05 |
| NWS 130622P00025000 |
P |
06/22/13 |
25.0 |
0.00 |
0.05 |
| NWS 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.05 |
| NWS 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.05 |
| NWS 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.05 |
| NWS 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.05 |
| NWS 130622P00030000 |
P |
06/22/13 |
30.0 |
0.05 |
0.10 |
| NWS 130622P00031000 |
P |
06/22/13 |
31.0 |
0.15 |
0.20 |
| NWS 130622P00032000 |
P |
06/22/13 |
32.0 |
0.30 |
0.35 |
| NWS 130622P00033000 |
P |
06/22/13 |
33.0 |
0.60 |
0.65 |
| NWS 130622P00034000 |
P |
06/22/13 |
34.0 |
1.10 |
1.20 |
| NWS 130622P00035000 |
P |
06/22/13 |
35.0 |
1.85 |
1.95 |
| NWS 130622P00036000 |
P |
06/22/13 |
36.0 |
2.65 |
2.90 |
| NWS 130622P00037000 |
P |
06/22/13 |
37.0 |
3.50 |
3.90 |
| NWS 130622P00038000 |
P |
06/22/13 |
38.0 |
4.40 |
4.90 |
| NWS 130622P00039000 |
P |
06/22/13 |
39.0 |
5.40 |
5.90 |
| NWS 130720C00014000 |
C |
07/20/13 |
14.0 |
19.10 |
19.60 |
| NWS 130720C00015000 |
C |
07/20/13 |
15.0 |
18.10 |
18.60 |
| NWS 130720C00016000 |
C |
07/20/13 |
16.0 |
17.10 |
17.60 |
| NWS 130720C00017000 |
C |
07/20/13 |
17.0 |
16.10 |
16.60 |
| NWS 130720C00018000 |
C |
07/20/13 |
18.0 |
15.10 |
15.60 |
| NWS 130720C00019000 |
C |
07/20/13 |
19.0 |
14.10 |
14.60 |
| NWS 130720C00020000 |
C |
07/20/13 |
20.0 |
13.10 |
13.60 |
| NWS 130720C00021000 |
C |
07/20/13 |
21.0 |
12.10 |
12.60 |
| NWS 130720C00022000 |
C |
07/20/13 |
22.0 |
11.10 |
11.60 |
| NWS 130720C00023000 |
C |
07/20/13 |
23.0 |
10.10 |
10.60 |
| NWS 130720C00024000 |
C |
07/20/13 |
24.0 |
9.10 |
9.60 |
| NWS 130720C00025000 |
C |
07/20/13 |
25.0 |
8.20 |
8.60 |
| NWS 130720C00026000 |
C |
07/20/13 |
26.0 |
7.20 |
7.60 |
| NWS 130720C00027000 |
C |
07/20/13 |
27.0 |
6.20 |
6.50 |
| NWS 130720C00028000 |
C |
07/20/13 |
28.0 |
5.20 |
5.70 |
| NWS 130720C00029000 |
C |
07/20/13 |
29.0 |
4.40 |
4.60 |
| NWS 130720C00030000 |
C |
07/20/13 |
30.0 |
3.50 |
3.70 |
| NWS 130720C00031000 |
C |
07/20/13 |
31.0 |
2.70 |
2.80 |
| NWS 130720C00032000 |
C |
07/20/13 |
32.0 |
1.95 |
2.05 |
| NWS 130720C00033000 |
C |
07/20/13 |
33.0 |
1.30 |
1.40 |
| NWS 130720C00034000 |
C |
07/20/13 |
34.0 |
0.80 |
0.90 |
| NWS 130720C00035000 |
C |
07/20/13 |
35.0 |
0.45 |
0.55 |
| NWS 130720C00036000 |
C |
07/20/13 |
36.0 |
0.25 |
0.30 |
| NWS 130720C00037000 |
C |
07/20/13 |
37.0 |
0.10 |
0.20 |
| NWS 130720C00038000 |
C |
07/20/13 |
38.0 |
0.05 |
0.10 |
| NWS 130720C00039000 |
C |
07/20/13 |
39.0 |
0.00 |
0.10 |
| NWS 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.05 |
| NWS 130720P00015000 |
P |
07/20/13 |
15.0 |
0.00 |
0.05 |
| NWS 130720P00016000 |
P |
07/20/13 |
16.0 |
0.00 |
0.05 |
| NWS 130720P00017000 |
P |
07/20/13 |
17.0 |
0.00 |
0.05 |
| NWS 130720P00018000 |
P |
07/20/13 |
18.0 |
0.00 |
0.05 |
| NWS 130720P00019000 |
P |
07/20/13 |
19.0 |
0.00 |
0.05 |
| NWS 130720P00020000 |
P |
07/20/13 |
20.0 |
0.00 |
0.05 |
| NWS 130720P00021000 |
P |
07/20/13 |
21.0 |
0.00 |
0.05 |
| NWS 130720P00022000 |
P |
07/20/13 |
22.0 |
0.00 |
0.05 |
| NWS 130720P00023000 |
P |
07/20/13 |
23.0 |
0.00 |
0.05 |
| NWS 130720P00024000 |
P |
07/20/13 |
24.0 |
0.00 |
0.05 |
| NWS 130720P00025000 |
P |
07/20/13 |
25.0 |
0.00 |
0.05 |
| NWS 130720P00026000 |
P |
07/20/13 |
26.0 |
0.00 |
0.05 |
| NWS 130720P00027000 |
P |
07/20/13 |
27.0 |
0.00 |
0.10 |
| NWS 130720P00028000 |
P |
07/20/13 |
28.0 |
0.05 |
0.10 |
| NWS 130720P00029000 |
P |
07/20/13 |
29.0 |
0.10 |
0.20 |
| NWS 130720P00030000 |
P |
07/20/13 |
30.0 |
0.20 |
0.30 |
| NWS 130720P00031000 |
P |
07/20/13 |
31.0 |
0.40 |
0.45 |
| NWS 130720P00032000 |
P |
07/20/13 |
32.0 |
0.60 |
0.70 |
| NWS 130720P00033000 |
P |
07/20/13 |
33.0 |
1.00 |
1.05 |
| NWS 130720P00034000 |
P |
07/20/13 |
34.0 |
1.50 |
1.55 |
| NWS 130720P00035000 |
P |
07/20/13 |
35.0 |
2.10 |
2.20 |
| NWS 130720P00036000 |
P |
07/20/13 |
36.0 |
2.90 |
3.00 |
| NWS 130720P00037000 |
P |
07/20/13 |
37.0 |
3.70 |
4.00 |
| NWS 130720P00038000 |
P |
07/20/13 |
38.0 |
4.50 |
4.90 |
| NWS 130720P00039000 |
P |
07/20/13 |
39.0 |
5.50 |
5.90 |
| NWS 131019C00016000 |
C |
10/19/13 |
16.0 |
17.00 |
17.60 |
| NWS 131019C00017000 |
C |
10/19/13 |
17.0 |
16.10 |
16.60 |
| NWS 131019C00018000 |
C |
10/19/13 |
18.0 |
15.10 |
15.60 |
| NWS 131019C00019000 |
C |
10/19/13 |
19.0 |
14.10 |
14.70 |
| NWS 131019C00020000 |
C |
10/19/13 |
20.0 |
13.10 |
13.60 |
| NWS 131019C00021000 |
C |
10/19/13 |
21.0 |
12.20 |
12.70 |
| NWS 131019C00022000 |
C |
10/19/13 |
22.0 |
11.20 |
11.70 |
| NWS 131019C00023000 |
C |
10/19/13 |
23.0 |
10.20 |
10.80 |
| NWS 131019C00024000 |
C |
10/19/13 |
24.0 |
9.30 |
9.80 |
| NWS 131019C00025000 |
C |
10/19/13 |
25.0 |
8.30 |
8.80 |
| NWS 131019C00026000 |
C |
10/19/13 |
26.0 |
7.40 |
7.90 |
| NWS 131019C00027000 |
C |
10/19/13 |
27.0 |
6.50 |
6.90 |
| NWS 131019C00028000 |
C |
10/19/13 |
28.0 |
5.80 |
6.00 |
| NWS 131019C00029000 |
C |
10/19/13 |
29.0 |
4.80 |
5.20 |
| NWS 131019C00030000 |
C |
10/19/13 |
30.0 |
4.20 |
4.30 |
| NWS 131019C00031000 |
C |
10/19/13 |
31.0 |
3.50 |
3.60 |
| NWS 131019C00032000 |
C |
10/19/13 |
32.0 |
2.85 |
2.95 |
| NWS 131019C00033000 |
C |
10/19/13 |
33.0 |
2.25 |
2.35 |
| NWS 131019C00034000 |
C |
10/19/13 |
34.0 |
1.75 |
1.85 |
| NWS 131019C00035000 |
C |
10/19/13 |
35.0 |
1.35 |
1.45 |
| NWS 131019C00036000 |
C |
10/19/13 |
36.0 |
1.00 |
1.10 |
| NWS 131019C00037000 |
C |
10/19/13 |
37.0 |
0.75 |
0.80 |
| NWS 131019C00038000 |
C |
10/19/13 |
38.0 |
0.50 |
0.60 |
| NWS 131019C00039000 |
C |
10/19/13 |
39.0 |
0.35 |
0.45 |
| NWS 131019C00040000 |
C |
10/19/13 |
40.0 |
0.25 |
0.35 |
| NWS 131019C00041000 |
C |
10/19/13 |
41.0 |
0.15 |
0.25 |
| NWS 131019C00042000 |
C |
10/19/13 |
42.0 |
0.10 |
0.20 |
| NWS 131019C00043000 |
C |
10/19/13 |
43.0 |
0.05 |
0.15 |
| NWS 131019P00016000 |
P |
10/19/13 |
16.0 |
0.00 |
0.05 |
| NWS 131019P00017000 |
P |
10/19/13 |
17.0 |
0.00 |
0.05 |
| NWS 131019P00018000 |
P |
10/19/13 |
18.0 |
0.00 |
0.05 |
| NWS 131019P00019000 |
P |
10/19/13 |
19.0 |
0.00 |
0.10 |
| NWS 131019P00020000 |
P |
10/19/13 |
20.0 |
0.00 |
0.10 |
| NWS 131019P00021000 |
P |
10/19/13 |
21.0 |
0.00 |
0.10 |
| NWS 131019P00022000 |
P |
10/19/13 |
22.0 |
0.05 |
0.15 |
| NWS 131019P00023000 |
P |
10/19/13 |
23.0 |
0.10 |
0.15 |
| NWS 131019P00024000 |
P |
10/19/13 |
24.0 |
0.10 |
0.20 |
| NWS 131019P00025000 |
P |
10/19/13 |
25.0 |
0.20 |
0.25 |
| NWS 131019P00026000 |
P |
10/19/13 |
26.0 |
0.25 |
0.35 |
| NWS 131019P00027000 |
P |
10/19/13 |
27.0 |
0.35 |
0.45 |
| NWS 131019P00028000 |
P |
10/19/13 |
28.0 |
0.50 |
0.60 |
| NWS 131019P00029000 |
P |
10/19/13 |
29.0 |
0.65 |
0.80 |
| NWS 131019P00030000 |
P |
10/19/13 |
30.0 |
0.90 |
1.00 |
| NWS 131019P00031000 |
P |
10/19/13 |
31.0 |
1.20 |
1.30 |
| NWS 131019P00032000 |
P |
10/19/13 |
32.0 |
1.55 |
1.65 |
| NWS 131019P00033000 |
P |
10/19/13 |
33.0 |
1.95 |
2.05 |
| NWS 131019P00034000 |
P |
10/19/13 |
34.0 |
2.45 |
2.55 |
| NWS 131019P00035000 |
P |
10/19/13 |
35.0 |
3.00 |
3.20 |
| NWS 131019P00036000 |
P |
10/19/13 |
36.0 |
3.70 |
3.80 |
| NWS 131019P00037000 |
P |
10/19/13 |
37.0 |
4.40 |
4.60 |
| NWS 131019P00038000 |
P |
10/19/13 |
38.0 |
5.20 |
5.40 |
| NWS 131019P00039000 |
P |
10/19/13 |
39.0 |
5.90 |
6.30 |
| NWS 131019P00040000 |
P |
10/19/13 |
40.0 |
6.80 |
7.20 |
| NWS 131019P00041000 |
P |
10/19/13 |
41.0 |
7.70 |
8.10 |
| NWS 131019P00042000 |
P |
10/19/13 |
42.0 |
8.60 |
9.10 |
| NWS 131019P00043000 |
P |
10/19/13 |
43.0 |
9.60 |
10.00 |
| NWS 140118C00020000 |
C |
01/18/14 |
20.0 |
13.20 |
13.70 |
| NWS 140118C00021000 |
C |
01/18/14 |
21.0 |
12.30 |
12.70 |
| NWS 140118C00022000 |
C |
01/18/14 |
22.0 |
11.30 |
11.80 |
| NWS 140118C00023000 |
C |
01/18/14 |
23.0 |
10.40 |
10.80 |
| NWS 140118C00024000 |
C |
01/18/14 |
24.0 |
9.40 |
9.90 |
| NWS 140118C00025000 |
C |
01/18/14 |
25.0 |
8.60 |
8.80 |
| NWS 140118C00026000 |
C |
01/18/14 |
26.0 |
7.70 |
8.00 |
| NWS 140118C00027000 |
C |
01/18/14 |
27.0 |
6.90 |
7.10 |
| NWS 140118C00028000 |
C |
01/18/14 |
28.0 |
6.10 |
6.30 |
| NWS 140118C00029000 |
C |
01/18/14 |
29.0 |
5.30 |
5.50 |
| NWS 140118C00030000 |
C |
01/18/14 |
30.0 |
4.60 |
4.80 |
| NWS 140118C00031000 |
C |
01/18/14 |
31.0 |
4.00 |
4.10 |
| NWS 140118C00032000 |
C |
01/18/14 |
32.0 |
3.40 |
3.50 |
| NWS 140118C00033000 |
C |
01/18/14 |
33.0 |
2.85 |
2.95 |
| NWS 140118C00034000 |
C |
01/18/14 |
34.0 |
2.35 |
2.45 |
| NWS 140118C00035000 |
C |
01/18/14 |
35.0 |
1.90 |
2.00 |
| NWS 140118C00036000 |
C |
01/18/14 |
36.0 |
1.55 |
1.65 |
| NWS 140118C00037000 |
C |
01/18/14 |
37.0 |
1.25 |
1.35 |
| NWS 140118C00038000 |
C |
01/18/14 |
38.0 |
0.95 |
1.05 |
| NWS 140118C00039000 |
C |
01/18/14 |
39.0 |
0.75 |
0.85 |
| NWS 140118C00040000 |
C |
01/18/14 |
40.0 |
0.60 |
0.70 |
| NWS 140118C00041000 |
C |
01/18/14 |
41.0 |
0.45 |
0.55 |
| NWS 140118C00042000 |
C |
01/18/14 |
42.0 |
0.35 |
0.40 |
| NWS 140118C00043000 |
C |
01/18/14 |
43.0 |
0.25 |
0.35 |
| NWS 140118C00044000 |
C |
01/18/14 |
44.0 |
0.15 |
0.25 |
| NWS 140118P00020000 |
P |
01/18/14 |
20.0 |
0.10 |
0.15 |
| NWS 140118P00021000 |
P |
01/18/14 |
21.0 |
0.10 |
0.20 |
| NWS 140118P00022000 |
P |
01/18/14 |
22.0 |
0.15 |
0.25 |
| NWS 140118P00023000 |
P |
01/18/14 |
23.0 |
0.25 |
0.30 |
| NWS 140118P00024000 |
P |
01/18/14 |
24.0 |
0.30 |
0.40 |
| NWS 140118P00025000 |
P |
01/18/14 |
25.0 |
0.40 |
0.50 |
| NWS 140118P00026000 |
P |
01/18/14 |
26.0 |
0.55 |
0.60 |
| NWS 140118P00027000 |
P |
01/18/14 |
27.0 |
0.70 |
0.80 |
| NWS 140118P00028000 |
P |
01/18/14 |
28.0 |
0.90 |
1.00 |
| NWS 140118P00029000 |
P |
01/18/14 |
29.0 |
1.10 |
1.20 |
| NWS 140118P00030000 |
P |
01/18/14 |
30.0 |
1.40 |
1.50 |
| NWS 140118P00031000 |
P |
01/18/14 |
31.0 |
1.70 |
1.80 |
| NWS 140118P00032000 |
P |
01/18/14 |
32.0 |
2.10 |
2.20 |
| NWS 140118P00033000 |
P |
01/18/14 |
33.0 |
2.55 |
2.65 |
| NWS 140118P00034000 |
P |
01/18/14 |
34.0 |
3.00 |
3.20 |
| NWS 140118P00035000 |
P |
01/18/14 |
35.0 |
3.60 |
3.80 |
| NWS 140118P00036000 |
P |
01/18/14 |
36.0 |
4.20 |
4.40 |
| NWS 140118P00037000 |
P |
01/18/14 |
37.0 |
4.90 |
5.10 |
| NWS 140118P00038000 |
P |
01/18/14 |
38.0 |
5.60 |
5.80 |
| NWS 140118P00039000 |
P |
01/18/14 |
39.0 |
6.40 |
6.60 |
| NWS 140118P00040000 |
P |
01/18/14 |
40.0 |
7.20 |
7.40 |
| NWS 140118P00041000 |
P |
01/18/14 |
41.0 |
8.10 |
8.30 |
| NWS 140118P00042000 |
P |
01/18/14 |
42.0 |
9.00 |
9.20 |
| NWS 140118P00043000 |
P |
01/18/14 |
43.0 |
9.90 |
10.10 |
| NWS 140118P00044000 |
P |
01/18/14 |
44.0 |
10.70 |
11.10 |
|
