NEW YORK TIMES CO.

(NYSE: NYT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
13.72 Down -0.42 -2.97%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.NYT4HGC006000 NA NA NA NA 7.700 8.4 NA NA
7.000 126.2.NYT4HGC007000 NA NA NA NA 6.700 7.4 NA NA
8.000 126.2.NYT4HGC008000 NA NA NA NA 5.700 6.3 NA NA
9.000 126.2.NYT4HGC009000 NA NA NA NA 3.500 5.3 NA NA
10.000 126.2.NYT4HGC010000 NA NA NA NA 2.450 4.3 NA NA
11.000 126.2.NYT4HGC011000 NA NA NA NA 1.500 3.3 NA NA
12.000 126.2.NYT4HGC012000 NA NA NA NA 1.700 2.2 NA NA
13.000 126.2.NYT4HGC013000 NA NA NA NA 0.850 1.4 NA NA
14.000 126.2.NYT4HGC014000 0.40 unch unch 0.45 0.300 0.45 100 6
15.000 126.2.NYT4HGC015000 0.60 +0.60 NA 0.25 0.050 0.25 10 10
16.000 126.2.NYT4HGC016000 0.10 -0.05 -33.33% 0.15 NA 0.15 1 11
17.000 126.2.NYT4HGC017000 NA NA NA NA NA 0.15 NA NA
18.000 126.2.NYT4HGC018000 NA NA NA NA NA 0.15 NA NA
19.000 126.2.NYT4HGC019000 NA NA NA NA NA 0.15 NA NA
20.000 126.2.NYT4HGC020000 NA NA NA NA NA 0.15 NA NA
21.000 126.2.NYT4HGC021000 NA NA NA NA NA 0.15 NA NA
22.000 126.2.NYT4HGC022000 NA NA NA NA NA 0.15 NA NA
23.000 126.2.NYT4HGC023000 NA NA NA NA NA 0.15 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
6.000 126.2.NYT4TGC006000 NA NA NA NA NA 0.15 NA NA
7.000 126.2.NYT4TGC007000 NA NA NA NA NA 0.15 NA NA
8.000 126.2.NYT4TGC008000 NA NA NA NA NA 0.15 NA NA
9.000 126.2.NYT4TGC009000 NA NA NA NA NA 0.15 NA NA
10.000 126.2.NYT4TGC010000 NA NA NA NA NA 0.15 NA NA
11.000 126.2.NYT4TGC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.NYT4TGC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.NYT4TGC013000 NA NA NA NA 0.050 0.25 NA NA
14.000 126.2.NYT4TGC014000 0.50 +0.50 NA 0.37 0.350 0.65 1 1
15.000 126.2.NYT4TGC015000 1.05 +0.03 +2.94% 0.12 0.950 1.4 6 20
16.000 126.2.NYT4TGC016000 NA NA NA NA 1.950 2.4 NA NA
17.000 126.2.NYT4TGC017000 NA NA NA NA 2.900 3.4 NA NA
18.000 126.2.NYT4TGC018000 NA NA NA NA 3.900 4.4 NA NA
19.000 126.2.NYT4TGC019000 NA NA NA NA 4.900 5.4 NA NA
20.000 126.2.NYT4TGC020000 NA NA NA NA 5.800 7.8 NA NA
21.000 126.2.NYT4TGC021000 NA NA NA NA 6.900 7.4 NA NA
22.000 126.2.NYT4TGC022000 NA NA NA NA 7.500 8.8 NA NA
23.000 126.2.NYT4TGC023000 NA NA NA NA 8.500 9.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:23 AM ET