NEW YORK TIMES CO.

(NYSE: NYT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.61 Down -0.39 -2.29%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.NYT4EHC008000 NA NA NA NA 8.500 9.1 NA NA
9.000 126.2.NYT4EHC009000 NA NA NA NA 7.500 8.1 NA NA
10.000 126.2.NYT4EHC010000 NA NA NA NA 6.500 7.1 NA NA
11.000 126.2.NYT4EHC011000 NA NA NA NA 5.500 6.1 NA NA
12.000 126.2.NYT4EHC012000 NA NA NA NA 4.500 5.1 NA NA
13.000 126.2.NYT4EHC013000 NA NA NA NA 3.500 4 NA NA
14.000 126.2.NYT4EHC014000 NA NA NA NA 2.550 3.1 NA NA
15.000 126.2.NYT4EHC015000 1.81 -0.49 -21.30% 0.49 1.650 2.1 1 3
16.000 126.2.NYT4EHC016000 0.85 +0.85 NA 0.44 0.900 1.05 10 10
17.000 126.2.NYT4EHC017000 0.48 -0.12 -20.00% 0.5 0.350 0.5 5 102
18.000 126.2.NYT4EHC018000 0.15 -0.05 -25.00% 0.25 0.100 0.25 135 102
19.000 126.2.NYT4EHC019000 NA NA NA NA NA 0.25 NA NA
20.000 126.2.NYT4EHC020000 NA NA NA NA NA 0.25 NA NA
21.000 126.2.NYT4EHC021000 NA NA NA NA NA 0.25 NA NA
22.000 126.2.NYT4EHC022000 NA NA NA NA NA 0.25 NA NA
23.000 126.2.NYT4EHC023000 NA NA NA NA NA 0.25 NA NA
24.000 126.2.NYT4EHC024000 NA NA NA NA NA 0.25 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.NYT4QHC008000 NA NA NA NA NA 0.25 NA NA
9.000 126.2.NYT4QHC009000 NA NA NA NA NA 0.25 NA NA
10.000 126.2.NYT4QHC010000 NA NA NA NA NA 0.25 NA NA
11.000 126.2.NYT4QHC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.NYT4QHC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.NYT4QHC013000 NA NA NA NA NA 0.25 NA NA
14.000 126.2.NYT4QHC014000 NA NA NA NA NA 0.25 NA NA
15.000 126.2.NYT4QHC015000 0.30 -0.05 -14.29% 0.15 0.050 0.15 500 514
16.000 126.2.NYT4QHC016000 0.30 -0.05 -14.29% 0.4 0.250 0.4 10 256
17.000 126.2.NYT4QHC017000 0.68 -0.62 -47.69% 0.51 0.700 0.9 5 35
18.000 126.2.NYT4QHC018000 NA NA NA NA 1.200 1.65 NA NA
19.000 126.2.NYT4QHC019000 NA NA NA NA 2.050 2.55 NA NA
20.000 126.2.NYT4QHC020000 NA NA NA NA 3.000 3.5 NA NA
21.000 126.2.NYT4QHC021000 NA NA NA NA 3.900 4.5 NA NA
22.000 126.2.NYT4QHC022000 NA NA NA NA 4.900 5.5 NA NA
23.000 126.2.NYT4QHC023000 NA NA NA NA 5.900 6.5 NA NA
24.000 126.2.NYT4QHC024000 NA NA NA NA 6.900 7.5 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 7:12 AM ET