Value Line - The Most Trusted Name in Investment Research - Stock Quotes
News Corporation (NWSA)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NWSA 180119C00005000 C Jan 19, 2018 5.0 10.80 11.50
NWSA 180119C00006000 C Jan 19, 2018 6.0 9.80 10.50
NWSA 180119C00007000 C Jan 19, 2018 7.0 8.80 9.40
NWSA 180119C00008000 C Jan 19, 2018 8.0 7.70 8.50
NWSA 180119C00009000 C Jan 19, 2018 9.0 7.10 8.30
NWSA 180119C00010000 C Jan 19, 2018 10.0 6.10 6.30
NWSA 180119C00011000 C Jan 19, 2018 11.0 5.10 5.30
NWSA 180119C00012000 C Jan 19, 2018 12.0 4.10 4.30
NWSA 180119C00013000 C Jan 19, 2018 13.0 3.10 3.30
NWSA 180119C00014000 C Jan 19, 2018 14.0 2.15 2.30
NWSA 180119C00015000 C Jan 19, 2018 15.0 1.20 1.35
NWSA 180119C00016000 C Jan 19, 2018 16.0 0.40 0.50
NWSA 180119C00017000 C Jan 19, 2018 17.0 0.00 0.15
NWSA 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
NWSA 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
NWSA 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
NWSA 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
NWSA 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
NWSA 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
NWSA 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
NWSA 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
NWSA 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
NWSA 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
NWSA 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
NWSA 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
NWSA 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
NWSA 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
NWSA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
NWSA 180119P00016000 P Jan 19, 2018 16.0 0.20 0.30
NWSA 180119P00017000 P Jan 19, 2018 17.0 0.80 0.95
NWSA 180119P00018000 P Jan 19, 2018 18.0 1.55 1.90
NWSA 180119P00019000 P Jan 19, 2018 19.0 2.60 2.90
NWSA 180119P00020000 P Jan 19, 2018 20.0 3.70 4.00
NWSA 180119P00021000 P Jan 19, 2018 21.0 4.70 4.90
NWSA 180420C00005000 C Apr 20, 2018 5.0 11.00 11.40
NWSA 180420C00006000 C Apr 20, 2018 6.0 9.10 11.50
NWSA 180420C00007000 C Apr 20, 2018 7.0 8.00 10.60
NWSA 180420C00008000 C Apr 20, 2018 8.0 8.00 8.60
NWSA 180420C00009000 C Apr 20, 2018 9.0 6.70 7.70
NWSA 180420C00010000 C Apr 20, 2018 10.0 6.10 6.70
NWSA 180420C00011000 C Apr 20, 2018 11.0 5.10 6.40
NWSA 180420C00012000 C Apr 20, 2018 12.0 4.20 4.40
NWSA 180420C00013000 C Apr 20, 2018 13.0 3.20 3.40
NWSA 180420C00014000 C Apr 20, 2018 14.0 2.30 2.50
NWSA 180420C00015000 C Apr 20, 2018 15.0 1.50 1.65
NWSA 180420C00016000 C Apr 20, 2018 16.0 0.85 0.95
NWSA 180420C00017000 C Apr 20, 2018 17.0 0.40 0.50
NWSA 180420C00018000 C Apr 20, 2018 18.0 0.10 0.20
NWSA 180420C00019000 C Apr 20, 2018 19.0 0.00 0.10
NWSA 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
NWSA 180420C00021000 C Apr 20, 2018 21.0 0.00 0.05
NWSA 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
NWSA 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
NWSA 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
NWSA 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
NWSA 180420P00009000 P Apr 20, 2018 9.0 0.00 0.50
NWSA 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
NWSA 180420P00011000 P Apr 20, 2018 11.0 0.00 0.05
NWSA 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
NWSA 180420P00013000 P Apr 20, 2018 13.0 0.05 0.15
NWSA 180420P00014000 P Apr 20, 2018 14.0 0.15 0.25
NWSA 180420P00015000 P Apr 20, 2018 15.0 0.35 0.45
NWSA 180420P00016000 P Apr 20, 2018 16.0 0.65 0.75
NWSA 180420P00017000 P Apr 20, 2018 17.0 1.15 1.30
NWSA 180420P00018000 P Apr 20, 2018 18.0 1.90 2.05
NWSA 180420P00019000 P Apr 20, 2018 19.0 2.75 3.00
NWSA 180420P00020000 P Apr 20, 2018 20.0 3.80 4.00
NWSA 180420P00021000 P Apr 20, 2018 21.0 4.70 5.00
NWSA 180720C00007000 C Jul 20, 2018 7.0 9.00 9.40
NWSA 180720C00008000 C Jul 20, 2018 8.0 7.60 8.80
NWSA 180720C00009000 C Jul 20, 2018 9.0 6.70 7.80
NWSA 180720C00010000 C Jul 20, 2018 10.0 6.20 6.40
NWSA 180720C00011000 C Jul 20, 2018 11.0 5.20 5.40
NWSA 180720C00012000 C Jul 20, 2018 12.0 4.30 4.50
NWSA 180720C00013000 C Jul 20, 2018 13.0 3.30 3.60
NWSA 180720C00014000 C Jul 20, 2018 14.0 2.55 2.70
NWSA 180720C00015000 C Jul 20, 2018 15.0 1.75 1.90
NWSA 180720C00016000 C Jul 20, 2018 16.0 1.15 1.30
NWSA 180720C00017000 C Jul 20, 2018 17.0 0.65 0.80
NWSA 180720C00018000 C Jul 20, 2018 18.0 0.35 0.45
NWSA 180720C00019000 C Jul 20, 2018 19.0 0.15 0.25
NWSA 180720C00020000 C Jul 20, 2018 20.0 0.00 0.15
NWSA 180720C00021000 C Jul 20, 2018 21.0 0.00 0.10
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 0.10
NWSA 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
NWSA 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
NWSA 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
NWSA 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
NWSA 180720P00012000 P Jul 20, 2018 12.0 0.10 0.20
NWSA 180720P00013000 P Jul 20, 2018 13.0 0.15 0.25
NWSA 180720P00014000 P Jul 20, 2018 14.0 0.30 0.40
NWSA 180720P00015000 P Jul 20, 2018 15.0 0.55 0.65
NWSA 180720P00016000 P Jul 20, 2018 16.0 0.90 1.00
NWSA 180720P00017000 P Jul 20, 2018 17.0 1.40 1.55
NWSA 180720P00018000 P Jul 20, 2018 18.0 2.10 2.20
NWSA 180720P00019000 P Jul 20, 2018 19.0 2.80 3.10
NWSA 180720P00020000 P Jul 20, 2018 20.0 3.80 4.00
NWSA 180720P00021000 P Jul 20, 2018 21.0 4.80 5.00
NWSA 180720P00022000 P Jul 20, 2018 22.0 5.60 5.90
NWSA 180720P00023000 P Jul 20, 2018 23.0 6.70 7.00
NWSA 180720P00024000 P Jul 20, 2018 24.0 7.70 8.00
OPRA data is delayed 15 minutes.