$12.30 +1.08 (9.63%) New York Times Co - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 12.30
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +1.08 (9.63%)
Prev Close: 11.22
Open: 11.23
Bid: 12.30
Ask: 12.31
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1418J6 3.80 0.00 4.10 166.0 7.30 71.0 0.0 0
7.00 NYT1418J7 2.85 0.00 3.30 219.0 6.10 101.0 0.0 0
8.00 NYT1418J8 1.85 0.00 2.35 219.0 5.20 71.0 0.0 0
9.00 NYT1418J9 0.85 0.00 1.35 611.0 4.00 389.0 0.0 0
10.00 NYT1418J10 0.15 0.00 0.30 611.0 3.10 459.0 0.0 0
11.00 NYT1418J11 0.15 0.00 0.25 611.0 1.55 75.0 0.0 0
12.00 NYT1418J12 0.35 0.30 0.35 718.0 0.65 68.0 4.0 75
13.00 NYT1418J13 0.10 -0.05 0.05 166.0 0.20 108.0 555.0 40
14.00 NYT1418J14 1.01 0.91 0.05 10.0 0.15 89.0 3.0 27
15.00 NYT1418J15 0.10 0.00 0.05 75.0 0.10 101.0 2.0 105
16.00 NYT1418J16 0.85 0.70 0.10 956.0 0.15 260.0 10.0 35
17.00 NYT1418J17 0.05 -0.10 0.05 2.0 0.15 271.0 2.0 3
18.00 NYT1418J18 0.20 -0.05 0.05 21.0 0.15 261.0 20.0 33
19.00 NYT1418J19 0.15 0.00 0.05 10.0 0.15 640.0 10.0 10
20.00 NYT1418J20 0.50 0.35 0.05 24.0 0.15 737.0 10.0 10
21.00 NYT1418J21 0.15 0.00 0.05 1201.0 0.20 578.0 0.0 0
22.00 NYT1418J22 0.15 0.00 0.05 1326.0 0.20 140.0 0.0 0
23.00 NYT1418J23 0.15 0.00 0.05 37.0 0.15 105.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1418V6 0.15 0.00 0.00 0.0 0.20 612.0 0.0 0
7.00 NYT1418V7 0.15 0.00 0.00 0.0 0.15 529.0 0.0 0
8.00 NYT1418V8 0.15 0.00 0.00 0.0 0.15 528.0 0.0 0
9.00 NYT1418V9 0.15 0.00 0.05 22.0 0.15 189.0 0.0 0
10.00 NYT1418V10 0.25 0.00 0.05 723.0 0.25 441.0 0.0 0
11.00 NYT1418V11 0.21 0.16 0.05 668.0 0.40 499.0 15.0 81
12.00 NYT1418V12 0.30 -0.30 0.15 902.0 0.95 425.0 10.0 184
13.00 NYT1418V13 0.90 -0.83 0.75 574.0 1.00 5.0 41.0 328
14.00 NYT1418V14 2.20 -0.15 1.55 382.0 2.00 63.0 13.0 33
15.00 NYT1418V15 2.80 -0.60 2.55 228.0 3.00 50.0 20.0 21
16.00 NYT1418V16 2.60 -0.35 3.00 611.0 5.00 241.0 6.0 63
17.00 NYT1418V17 4.78 -0.52 4.50 329.0 5.10 101.0 5.0 7
18.00 NYT1418V18 2.10 -4.20 5.50 362.0 6.10 101.0 11.0 11
19.00 NYT1418V19 5.80 0.00 5.10 118.0 9.00 15.0 0.0 0
20.00 NYT1418V20 6.80 0.00 6.10 10.0 10.10 10.0 0.0 0
21.00 NYT1418V21 7.80 0.00 7.00 32.0 11.10 32.0 0.0 0
22.00 NYT1418V22 8.80 0.00 8.10 10.0 12.10 10.0 0.0 0
23.00 NYT1418V23 9.80 0.00 10.50 545.0 11.10 285.0 0.0 0