New York Times Co $12.40

up +0.01


27/8/2014 04:03 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Last Trade: 12.40
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: 0.01 (0.08 %)
Prev Close: 12.39
Open: 12.40
Bid: 12.40
Ask: 12.41
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 16%
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1420I6 4.70 0.00 5.20 684.0 7.90 684.0 0.0 0
7.00 NYT1420I7 4.10 0.00 4.40 38.0 6.30 38.0 0.0 0
8.00 NYT1420I8 2.70 0.00 2.95 340.0 5.90 54.0 0.0 0
9.00 NYT1420I9 3.10 0.00 2.65 404.0 5.00 404.0 0.0 0
10.00 NYT1420I10 1.95 0.00 2.05 285.0 2.90 302.0 0.0 0
11.00 NYT1420I11 1.30 0.00 1.10 704.0 1.85 689.0 0.0 0
12.00 NYT1420I12 1.33 0.83 0.30 841.0 1.75 883.0 1.0 1
13.00 NYT1420I13 0.15 0.00 0.05 699.0 0.30 904.0 10.0 10
14.00 NYT1420I14 0.10 -0.05 0.10 4.0 0.15 765.0 20.0 20
15.00 NYT1420I15 0.45 0.30 0.15 911.0 0.15 764.0 21.0 21
16.00 NYT1420I16 0.15 0.00 0.05 1653.0 0.15 446.0 0.0 0
17.00 NYT1420I17 0.15 0.00 0.05 10.0 0.15 437.0 0.0 0
18.00 NYT1420I18 0.15 0.00 0.00 0.0 0.15 245.0 0.0 0
19.00 NYT1420I19 0.15 0.00 0.00 0.0 0.15 244.0 0.0 0
20.00 NYT1420I20 0.15 0.00 0.00 0.0 0.15 243.0 0.0 0
21.00 NYT1420I21 0.15 0.00 0.00 0.0 0.15 243.0 0.0 0
22.00 NYT1420I22 0.15 0.00 0.00 0.0 0.15 385.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1420U6 0.15 0.00 0.00 0.0 0.15 433.0 0.0 0
7.00 NYT1420U7 0.25 0.00 0.00 0.0 0.15 244.0 0.0 0
8.00 NYT1420U8 0.25 0.00 0.00 0.0 0.15 274.0 0.0 0
9.00 NYT1420U9 0.15 0.00 0.00 0.0 0.15 272.0 0.0 0
10.00 NYT1420U10 0.15 0.00 0.00 0.0 0.15 384.0 0.0 0
11.00 NYT1420U11 0.20 0.00 0.05 10.0 0.20 487.0 0.0 0
12.00 NYT1420U12 0.25 0.05 0.10 1061.0 0.40 728.0 5.0 5
13.00 NYT1420U13 0.60 0.00 0.40 774.0 0.95 821.0 0.0 0
14.00 NYT1420U14 1.30 1.25 1.00 713.0 2.00 730.0 30.0 30
15.00 NYT1420U15 3.01 0.56 2.10 713.0 3.30 716.0 3.0 3
16.00 NYT1420U16 3.40 0.00 2.85 358.0 4.40 276.0 0.0 0
17.00 NYT1420U17 4.40 0.00 2.95 400.0 5.40 276.0 0.0 0
18.00 NYT1420U18 4.10 0.00 3.90 340.0 6.00 56.0 0.0 0
19.00 NYT1420U19 5.00 0.00 5.10 40.0 6.90 50.0 0.0 0
20.00 NYT1420U20 5.90 0.00 5.90 38.0 8.80 54.0 0.0 0
21.00 NYT1420U21 7.00 0.00 7.20 54.0 9.90 54.0 0.0 0
22.00 NYT1420U22 8.50 0.00 7.90 643.0 11.30 643.0 0.0 0
Trading Center