New York Times Co $14.02

up +0.30


28/7/2014 04:01 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Last Trade: 14.02
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: 0.30 (2.19 %)
Prev Close: 13.72
Open: 13.74
Bid: 14.02
Ask: 14.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NYT Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1416H6 7.50 0.00 7.50 768.0 8.20 437.0 0.0 0
7.00 NYT1416H7 6.10 0.00 6.10 289.0 7.20 63.0 0.0 0
8.00 NYT1416H8 5.40 0.00 5.40 183.0 6.30 50.0 0.0 0
9.00 NYT1416H9 4.40 0.00 4.40 107.0 5.30 215.0 0.0 0
10.00 NYT1416H10 3.40 0.00 3.40 299.0 4.20 74.0 0.0 0
11.00 NYT1416H11 2.15 0.00 2.15 513.0 3.20 78.0 0.0 0
12.00 NYT1416H12 1.55 0.00 1.55 522.0 2.25 174.0 0.0 0
13.00 NYT1416H13 0.70 0.00 0.70 920.0 1.25 110.0 0.0 0
14.00 NYT1416H14 0.40 0.00 0.40 415.0 0.55 61.0 6.0 112
15.00 NYT1416H15 0.15 0.00 0.15 42.0 0.20 76.0 60.0 70
16.00 NYT1416H16 0.10 -0.05 0.10 1.0 0.15 543.0 1.0 11
17.00 NYT1416H17 0.20 0.00 0.05 10.0 0.20 472.0 0.0 0
18.00 NYT1416H18 0.15 0.00 0.05 1.0 0.15 284.0 0.0 0
19.00 NYT1416H19 0.15 0.00 0.00 0.0 0.15 228.0 0.0 0
20.00 NYT1416H20 0.15 0.00 0.00 0.0 0.15 228.0 0.0 0
21.00 NYT1416H21 0.15 0.00 0.00 0.0 0.15 228.0 0.0 0
22.00 NYT1416H22 0.15 0.00 0.00 0.0 0.15 228.0 0.0 0
23.00 NYT1416H23 0.15 0.00 0.00 0.0 0.15 430.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1416T6 0.15 0.00 0.00 0.0 0.15 1832.0 0.0 0
7.00 NYT1416T7 0.15 0.00 0.00 0.0 0.15 386.0 0.0 0
8.00 NYT1416T8 0.20 0.00 0.00 0.0 0.20 413.0 0.0 0
9.00 NYT1416T9 0.25 0.00 0.00 0.0 0.25 492.0 0.0 0
10.00 NYT1416T10 0.20 0.00 0.00 0.0 0.20 413.0 0.0 0
11.00 NYT1416T11 0.25 0.00 0.00 0.0 0.25 438.0 0.0 0
12.00 NYT1416T12 0.20 0.00 0.00 0.0 0.20 442.0 0.0 0
13.00 NYT1416T13 0.10 0.00 0.05 988.0 0.20 428.0 50.0 50
14.00 NYT1416T14 0.45 0.00 0.40 165.0 0.50 25.0 200.0 181
15.00 NYT1416T15 1.10 0.00 1.00 432.0 1.20 91.0 6.0 20
16.00 NYT1416T16 1.85 0.00 1.85 27.0 2.35 178.0 0.0 0
17.00 NYT1416T17 2.75 0.00 2.75 141.0 3.20 122.0 0.0 0
18.00 NYT1416T18 3.70 0.00 3.70 74.0 4.20 150.0 0.0 0
19.00 NYT1416T19 4.80 0.00 4.80 30.0 5.60 149.0 0.0 0
20.00 NYT1416T20 5.80 0.00 5.80 28.0 6.20 101.0 0.0 0
21.00 NYT1416T21 6.80 0.00 6.80 28.0 7.20 101.0 0.0 0
22.00 NYT1416T22 7.60 0.00 7.60 158.0 8.20 171.0 0.0 0
23.00 NYT1416T23 8.70 0.00 8.70 684.0 9.20 507.0 0.0 0
Trading Center