New York Times Co $14.23

up +0.01


22/7/2014 04:02 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Last Trade: 14.23
Trade Time: Jul 22 04:02 PM Eastern Daylight Time
Change: 0.01 (0.07 %)
Prev Close: 14.22
Open: 14.29
Bid: 14.23
Ask: 14.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NYT Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1416H6 8.00 0.00 8.10 111.0 8.70 319.0 0.0 0
7.00 NYT1416H7 7.00 0.00 7.10 113.0 7.60 423.0 0.0 0
8.00 NYT1416H8 6.00 0.00 6.10 439.0 6.70 588.0 0.0 0
9.00 NYT1416H9 5.00 0.00 5.00 525.0 5.80 263.0 0.0 0
10.00 NYT1416H10 4.00 0.00 4.10 539.0 4.80 598.0 0.0 0
11.00 NYT1416H11 3.00 0.00 3.10 549.0 3.60 608.0 0.0 0
12.00 NYT1416H12 2.10 0.00 2.10 547.0 2.45 430.0 0.0 0
13.00 NYT1416H13 1.25 0.00 1.20 825.0 1.55 814.0 0.0 0
14.00 NYT1416H14 0.70 0.15 0.50 886.0 0.80 1010.0 5.0 5
15.00 NYT1416H15 0.60 0.45 0.15 278.0 0.30 352.0 10.0 10
16.00 NYT1416H16 0.15 0.10 0.05 10.0 0.15 589.0 10.0 11
17.00 NYT1416H17 0.20 0.00 0.05 10.0 0.15 691.0 0.0 0
18.00 NYT1416H18 0.25 0.00 0.05 50.0 0.15 672.0 0.0 0
19.00 NYT1416H19 0.25 0.00 0.00 0.0 0.15 380.0 0.0 0
20.00 NYT1416H20 0.25 0.00 0.00 0.0 0.15 365.0 0.0 0
21.00 NYT1416H21 0.25 0.00 0.00 0.0 0.15 370.0 0.0 0
22.00 NYT1416H22 0.25 0.00 0.00 0.0 0.15 370.0 0.0 0
23.00 NYT1416H23 0.25 0.00 0.00 0.0 0.15 372.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1416T6 0.20 0.00 0.00 0.0 0.15 1836.0 0.0 0
7.00 NYT1416T7 0.25 0.00 0.00 0.0 0.15 236.0 0.0 0
8.00 NYT1416T8 0.25 0.00 0.00 0.0 0.15 236.0 0.0 0
9.00 NYT1416T9 0.25 0.00 0.00 0.0 0.15 236.0 0.0 0
10.00 NYT1416T10 0.25 0.00 0.00 0.0 0.15 456.0 0.0 0
11.00 NYT1416T11 0.25 0.00 0.00 0.0 0.15 295.0 0.0 0
12.00 NYT1416T12 0.25 0.00 0.00 0.0 0.20 640.0 0.0 0
13.00 NYT1416T13 0.05 0.00 0.10 10.0 0.25 783.0 0.0 0
14.00 NYT1416T14 0.50 0.00 0.30 810.0 0.50 346.0 1.0 1
15.00 NYT1416T15 1.05 0.20 0.85 880.0 1.10 375.0 6.0 20
16.00 NYT1416T16 1.65 0.00 1.65 769.0 1.95 176.0 0.0 0
17.00 NYT1416T17 2.60 0.00 2.60 358.0 2.95 320.0 0.0 0
18.00 NYT1416T18 3.60 0.00 3.60 603.0 4.00 355.0 0.0 0
19.00 NYT1416T19 4.60 0.00 4.60 428.0 5.00 196.0 0.0 0
20.00 NYT1416T20 5.50 0.00 5.60 423.0 6.00 175.0 0.0 0
21.00 NYT1416T21 6.50 0.00 6.60 136.0 7.00 185.0 0.0 0
22.00 NYT1416T22 7.50 0.00 7.20 543.0 8.00 348.0 0.0 0
23.00 NYT1416T23 8.50 0.00 8.20 736.0 9.00 311.0 0.0 0
Trading Center