NEW YORK TIMES CO.

(NYSE: NYT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
11.87Down-0.06-0.50%Today's Close  |  11.87 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.NYT4IKC006000 NA NA NA NA 5.100 6.8 NA NA
7.000 126.2.NYT4IKC007000 NA NA NA NA 4.000 5.8 NA NA
8.000 126.2.NYT4IKC008000 NA NA NA NA 3.000 4.8 NA NA
9.000 126.2.NYT4IKC009000 NA NA NA NA 2.100 3.8 NA NA
10.000 126.2.NYT4IKC010000 NA NA NA NA 1.050 2.9 NA NA
11.000 126.2.NYT4IKC011000 NA NA NA NA 0.250 1.55 NA NA
12.000 126.2.NYT4IKC012000 0.28 -0.27 -49.09% 0.25 NA 0.25 20 20
13.000 126.2.NYT4IKC013000 0.05 -0.10 -66.67% 0.15 NA 0.15 13 23
14.000 126.2.NYT4IKC014000 0.10 +0.10 NA 0.3 NA 0.3 20 20
15.000 126.2.NYT4IKC015000 NA NA NA NA NA 0.15 NA 21
16.000 126.2.NYT4IKC016000 NA NA NA NA NA 0.15 NA NA
17.000 126.2.NYT4IKC017000 NA NA NA NA NA 0.15 NA NA
18.000 126.2.NYT4IKC018000 NA NA NA NA NA 0.15 NA NA
19.000 126.2.NYT4IKC019000 NA NA NA NA NA 0.15 NA NA
20.000 126.2.NYT4IKC020000 NA NA NA NA NA 0.15 NA NA
21.000 126.2.NYT4IKC021000 NA NA NA NA NA 0.15 NA NA
22.000 126.2.NYT4IKC022000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 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.NYT4UKC006000 NA NA NA NA NA 0.15 NA NA
7.000 126.2.NYT4UKC007000 NA NA NA NA NA 0.15 NA NA
8.000 126.2.NYT4UKC008000 NA NA NA NA NA 0.15 NA NA
9.000 126.2.NYT4UKC009000 NA NA NA NA NA 0.15 NA NA
10.000 126.2.NYT4UKC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.NYT4UKC011000 NA NA NA NA NA 0.15 NA NA
12.000 126.2.NYT4UKC012000 0.25 +0.25 NA 0.22 0.100 0.35 5 NA
13.000 126.2.NYT4UKC013000 NA NA NA NA 0.700 2 NA NA
14.000 126.2.NYT4UKC014000 1.30 +1.30 NA 0.42 1.600 2.55 30 30
15.000 126.2.NYT4UKC015000 3.01 +3.01 NA 1.67 2.350 4.8 3 3
16.000 126.2.NYT4UKC016000 NA NA NA NA 3.200 5 NA NA
17.000 126.2.NYT4UKC017000 NA NA NA NA 4.100 6 NA NA
18.000 126.2.NYT4UKC018000 NA NA NA NA 5.200 7 NA NA
19.000 126.2.NYT4UKC019000 NA NA NA NA 6.200 8.1 NA NA
20.000 126.2.NYT4UKC020000 NA NA NA NA 7.000 9.1 NA NA
21.000 126.2.NYT4UKC021000 NA NA NA NA 7.400 10.8 NA NA
22.000 126.2.NYT4UKC022000 NA NA NA NA 8.400 11.8 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 5:46 PM ET