NEW YORK TIMES CO.

(NYSE: NYT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
11.66 Down -0.08 -0.64%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 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.NYT4JIC006000 NA NA NA NA 4.200 7.2 NA NA
7.000 126.2.NYT4JIC007000 NA NA NA NA 3.300 5.6 NA NA
8.000 126.2.NYT4JIC008000 NA NA NA NA 2.850 4.7 NA NA
9.000 126.2.NYT4JIC009000 NA NA NA NA 1.950 3.8 NA NA
10.000 126.2.NYT4JIC010000 NA NA NA NA 1.450 1.95 NA NA
11.000 126.2.NYT4JIC011000 NA NA NA NA 0.650 0.95 NA NA
12.000 126.2.NYT4JIC012000 0.30 -0.08 -21.05% 0.35 0.200 0.35 23 51
13.000 126.2.NYT4JIC013000 0.10 +0.05 +100.00% 0.15 NA 0.15 15 40
14.000 126.2.NYT4JIC014000 NA NA NA NA NA 0.25 NA 27
15.000 126.2.NYT4JIC015000 0.10 unch unch 0.15 NA 0.15 2 105
16.000 126.2.NYT4JIC016000 NA NA NA NA NA 0.15 NA 35
17.000 126.2.NYT4JIC017000 0.05 +0.05 NA 0.15 NA 0.15 2 3
18.000 126.2.NYT4JIC018000 NA NA NA NA NA 0.2 NA 33
19.000 126.2.NYT4JIC019000 NA NA NA NA NA 0.2 NA 10
20.000 126.2.NYT4JIC020000 NA NA NA NA NA 0.15 NA 10
21.000 126.2.NYT4JIC021000 NA NA NA NA NA 0.15 NA NA
22.000 126.2.NYT4JIC022000 NA NA NA NA NA 0.15 NA NA
23.000 126.2.NYT4JIC023000 NA NA NA NA NA 0.2 NA NA
OCTOBER 18, 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.NYT4VIC006000 NA NA NA NA NA 0.25 NA NA
7.000 126.2.NYT4VIC007000 NA NA NA NA NA 0.15 NA NA
8.000 126.2.NYT4VIC008000 NA NA NA NA NA 0.15 NA NA
9.000 126.2.NYT4VIC009000 NA NA NA NA NA 0.2 NA NA
10.000 126.2.NYT4VIC010000 NA NA NA NA NA 0.2 NA NA
11.000 126.2.NYT4VIC011000 0.08 -0.08 -50.00% 0.3 0.050 0.3 15 81
12.000 126.2.NYT4VIC012000 0.40 -0.10 -20.00% 0.41 0.500 0.75 11 174
13.000 126.2.NYT4VIC013000 1.20 -0.03 -2.44% 0.21 1.200 1.55 35 350
14.000 126.2.NYT4VIC014000 1.70 +1.70 NA 0.36 2.200 2.7 10 33
15.000 126.2.NYT4VIC015000 2.80 +2.80 NA 0.46 3.000 3.8 20 21
16.000 126.2.NYT4VIC016000 2.60 +2.60 NA 0.46 4.000 4.8 6 63
17.000 126.2.NYT4VIC017000 NA NA NA NA 5.000 5.9 10 7
18.000 126.2.NYT4VIC018000 NA NA NA NA 4.800 7.9 NA 11
19.000 126.2.NYT4VIC019000 NA NA NA NA 6.900 8 NA NA
20.000 126.2.NYT4VIC020000 NA NA NA NA 7.900 9 NA NA
21.000 126.2.NYT4VIC021000 NA NA NA NA 8.900 10 NA NA
22.000 126.2.NYT4VIC022000 NA NA NA NA 8.700 12.1 NA NA
23.000 126.2.NYT4VIC023000 NA NA NA NA 9.700 13.1 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 12:24 PM ET