Value Line - The Most Trusted Name in Investment Research - Stock Quotes
News Corporation (NWSA)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 180615C00008000 C Jun 15, 2018 8.0 7.20 8.60
NWSA 180615C00009000 C Jun 15, 2018 9.0 6.30 7.00
NWSA 180615C00010000 C Jun 15, 2018 10.0 4.50 6.00
NWSA 180615C00011000 C Jun 15, 2018 11.0 4.20 4.90
NWSA 180615C00012000 C Jun 15, 2018 12.0 3.40 3.70
NWSA 180615C00013000 C Jun 15, 2018 13.0 2.20 2.80
NWSA 180615C00014000 C Jun 15, 2018 14.0 1.15 1.95
NWSA 180615C00015000 C Jun 15, 2018 15.0 0.65 0.80
NWSA 180615C00016000 C Jun 15, 2018 16.0 0.10 0.25
NWSA 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
NWSA 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
NWSA 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
NWSA 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
NWSA 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
NWSA 180615C00022000 C Jun 15, 2018 22.0 0.00 0.05
NWSA 180615C00023000 C Jun 15, 2018 23.0 0.00 0.05
NWSA 180615C00024000 C Jun 15, 2018 24.0 0.00 0.05
NWSA 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
NWSA 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
NWSA 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
NWSA 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
NWSA 180615P00012000 P Jun 15, 2018 12.0 0.00 0.05
NWSA 180615P00013000 P Jun 15, 2018 13.0 0.00 0.25
NWSA 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
NWSA 180615P00015000 P Jun 15, 2018 15.0 0.10 0.20
NWSA 180615P00016000 P Jun 15, 2018 16.0 0.55 0.75
NWSA 180615P00017000 P Jun 15, 2018 17.0 1.30 2.15
NWSA 180615P00018000 P Jun 15, 2018 18.0 2.35 3.20
NWSA 180615P00019000 P Jun 15, 2018 19.0 3.30 3.90
NWSA 180615P00020000 P Jun 15, 2018 20.0 3.90 6.60
NWSA 180615P00021000 P Jun 15, 2018 21.0 5.20 5.90
NWSA 180615P00022000 P Jun 15, 2018 22.0 6.30 6.80
NWSA 180615P00023000 P Jun 15, 2018 23.0 7.00 8.10
NWSA 180615P00024000 P Jun 15, 2018 24.0 6.10 11.00
NWSA 180720C00007000 C Jul 20, 2018 7.0 8.20 9.50
NWSA 180720C00008000 C Jul 20, 2018 8.0 7.20 7.80
NWSA 180720C00009000 C Jul 20, 2018 9.0 6.20 6.70
NWSA 180720C00010000 C Jul 20, 2018 10.0 5.10 5.70
NWSA 180720C00011000 C Jul 20, 2018 11.0 4.30 4.70
NWSA 180720C00012000 C Jul 20, 2018 12.0 3.30 3.70
NWSA 180720C00013000 C Jul 20, 2018 13.0 1.80 3.40
NWSA 180720C00014000 C Jul 20, 2018 14.0 1.55 1.85
NWSA 180720C00015000 C Jul 20, 2018 15.0 0.80 1.00
NWSA 180720C00016000 C Jul 20, 2018 16.0 0.25 0.45
NWSA 180720C00017000 C Jul 20, 2018 17.0 0.05 0.25
NWSA 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
NWSA 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
NWSA 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
NWSA 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
NWSA 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
NWSA 180720C00023000 C Jul 20, 2018 23.0 0.00 0.05
NWSA 180720C00024000 C Jul 20, 2018 24.0 0.00 0.05
NWSA 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
NWSA 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
NWSA 180720P00009000 P Jul 20, 2018 9.0 0.00 0.05
NWSA 180720P00010000 P Jul 20, 2018 10.0 0.00 0.25
NWSA 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
NWSA 180720P00012000 P Jul 20, 2018 12.0 0.00 0.10
NWSA 180720P00013000 P Jul 20, 2018 13.0 0.00 0.25
NWSA 180720P00014000 P Jul 20, 2018 14.0 0.05 0.20
NWSA 180720P00015000 P Jul 20, 2018 15.0 0.25 0.45
NWSA 180720P00016000 P Jul 20, 2018 16.0 0.70 0.90
NWSA 180720P00017000 P Jul 20, 2018 17.0 1.45 1.65
NWSA 180720P00018000 P Jul 20, 2018 18.0 2.20 2.80
NWSA 180720P00019000 P Jul 20, 2018 19.0 3.00 3.90
NWSA 180720P00020000 P Jul 20, 2018 20.0 4.00 4.80
NWSA 180720P00021000 P Jul 20, 2018 21.0 5.30 6.00
NWSA 180720P00022000 P Jul 20, 2018 22.0 6.30 6.70
NWSA 180720P00023000 P Jul 20, 2018 23.0 7.10 7.90
NWSA 180720P00024000 P Jul 20, 2018 24.0 7.90 9.10
NWSA 181019C00008000 C Oct 19, 2018 8.0 7.10 7.80
NWSA 181019C00009000 C Oct 19, 2018 9.0 6.20 7.10
NWSA 181019C00010000 C Oct 19, 2018 10.0 5.30 5.80
NWSA 181019C00011000 C Oct 19, 2018 11.0 4.10 4.90
NWSA 181019C00012000 C Oct 19, 2018 12.0 3.20 4.10
NWSA 181019C00013000 C Oct 19, 2018 13.0 2.70 2.95
NWSA 181019C00014000 C Oct 19, 2018 14.0 1.85 2.15
NWSA 181019C00015000 C Oct 19, 2018 15.0 1.20 1.40
NWSA 181019C00016000 C Oct 19, 2018 16.0 0.70 0.80
NWSA 181019C00017000 C Oct 19, 2018 17.0 0.30 0.55
NWSA 181019C00018000 C Oct 19, 2018 18.0 0.10 0.35
NWSA 181019C00019000 C Oct 19, 2018 19.0 0.05 0.15
NWSA 181019C00020000 C Oct 19, 2018 20.0 0.00 0.10
NWSA 181019C00021000 C Oct 19, 2018 21.0 0.00 0.10
NWSA 181019C00022000 C Oct 19, 2018 22.0 0.00 0.15
NWSA 181019C00023000 C Oct 19, 2018 23.0 0.00 0.10
NWSA 181019C00024000 C Oct 19, 2018 24.0 0.00 0.05
NWSA 181019P00008000 P Oct 19, 2018 8.0 0.00 0.10
NWSA 181019P00009000 P Oct 19, 2018 9.0 0.00 0.10
NWSA 181019P00010000 P Oct 19, 2018 10.0 0.00 0.10
NWSA 181019P00011000 P Oct 19, 2018 11.0 0.00 0.15
NWSA 181019P00012000 P Oct 19, 2018 12.0 0.10 0.20
NWSA 181019P00013000 P Oct 19, 2018 13.0 0.15 0.35
NWSA 181019P00014000 P Oct 19, 2018 14.0 0.35 0.50
NWSA 181019P00015000 P Oct 19, 2018 15.0 0.65 0.75
NWSA 181019P00016000 P Oct 19, 2018 16.0 1.10 1.30
NWSA 181019P00017000 P Oct 19, 2018 17.0 1.65 2.00
NWSA 181019P00018000 P Oct 19, 2018 18.0 2.40 2.80
NWSA 181019P00019000 P Oct 19, 2018 19.0 3.40 3.70
NWSA 181019P00020000 P Oct 19, 2018 20.0 3.90 5.00
NWSA 181019P00021000 P Oct 19, 2018 21.0 5.10 5.80
NWSA 181019P00022000 P Oct 19, 2018 22.0 6.30 7.00
NWSA 181019P00023000 P Oct 19, 2018 23.0 6.90 9.40
NWSA 181019P00024000 P Oct 19, 2018 24.0 8.20 8.70
NWSA 190118C00008000 C Jan 18, 2019 8.0 6.60 7.80
NWSA 190118C00009000 C Jan 18, 2019 9.0 4.10 6.80
NWSA 190118C00010000 C Jan 18, 2019 10.0 5.00 5.90
NWSA 190118C00011000 C Jan 18, 2019 11.0 4.10 5.70
NWSA 190118C00012000 C Jan 18, 2019 12.0 3.60 4.20
NWSA 190118C00013000 C Jan 18, 2019 13.0 2.85 3.20
NWSA 190118C00014000 C Jan 18, 2019 14.0 2.10 2.45
NWSA 190118C00015000 C Jan 18, 2019 15.0 1.50 1.75
NWSA 190118C00016000 C Jan 18, 2019 16.0 0.95 1.20
NWSA 190118C00017000 C Jan 18, 2019 17.0 0.55 0.80
NWSA 190118C00018000 C Jan 18, 2019 18.0 0.40 0.55
NWSA 190118C00019000 C Jan 18, 2019 19.0 0.20 0.35
NWSA 190118C00020000 C Jan 18, 2019 20.0 0.05 0.25
NWSA 190118C00021000 C Jan 18, 2019 21.0 0.00 0.20
NWSA 190118C00022000 C Jan 18, 2019 22.0 0.00 0.15
NWSA 190118C00023000 C Jan 18, 2019 23.0 0.00 0.15
NWSA 190118C00024000 C Jan 18, 2019 24.0 0.00 0.10
NWSA 190118P00008000 P Jan 18, 2019 8.0 0.00 0.15
NWSA 190118P00009000 P Jan 18, 2019 9.0 0.00 0.15
NWSA 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
NWSA 190118P00011000 P Jan 18, 2019 11.0 0.10 0.25
NWSA 190118P00012000 P Jan 18, 2019 12.0 0.15 0.30
NWSA 190118P00013000 P Jan 18, 2019 13.0 0.30 0.45
NWSA 190118P00014000 P Jan 18, 2019 14.0 0.55 0.70
NWSA 190118P00015000 P Jan 18, 2019 15.0 0.85 1.05
NWSA 190118P00016000 P Jan 18, 2019 16.0 1.30 1.50
NWSA 190118P00017000 P Jan 18, 2019 17.0 1.90 2.15
NWSA 190118P00018000 P Jan 18, 2019 18.0 2.70 2.95
NWSA 190118P00019000 P Jan 18, 2019 19.0 3.50 3.90
NWSA 190118P00020000 P Jan 18, 2019 20.0 4.30 4.90
NWSA 190118P00021000 P Jan 18, 2019 21.0 5.30 8.50
NWSA 190118P00022000 P Jan 18, 2019 22.0 6.30 9.50
NWSA 190118P00023000 P Jan 18, 2019 23.0 7.30 10.50
NWSA 190118P00024000 P Jan 18, 2019 24.0 8.20 8.90
OPRA data is delayed 15 minutes.