$12.84 +0.10 (0.79%) New York Times Co - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 12.84
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.10 (0.79%)
Prev Close: 12.74
Open: 13.07
Bid: 12.83
Ask: 12.84
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NYT1422K4 8.00 0.00 8.50 314.0 9.40 67.0 0.0 0
5.00 NYT1422K5 7.20 0.00 7.50 142.0 8.40 86.0 0.0 0
6.00 NYT1422K6 6.00 0.00 6.50 109.0 7.40 54.0 0.0 0
7.00 NYT1422K7 5.00 0.00 5.50 110.0 6.40 54.0 0.0 0
8.00 NYT1422K8 3.90 0.00 4.50 73.0 5.40 99.0 0.0 0
9.00 NYT1422K9 3.00 0.00 3.50 389.0 4.40 233.0 0.0 0
10.00 NYT1422K10 4.00 1.75 2.55 375.0 3.20 112.0 5.0 5
11.00 NYT1422K11 1.25 0.00 1.65 60.0 2.10 67.0 0.0 0
12.00 NYT1422K12 1.05 0.40 0.80 512.0 1.25 369.0 1000.0 1,004
13.00 NYT1422K13 0.35 0.05 0.30 100.0 0.40 106.0 50.0 713
14.00 NYT1422K14 0.40 0.15 0.05 36.0 0.30 405.0 51.0 48
15.00 NYT1422K15 0.25 0.00 0.05 107.0 0.20 374.0 0.0 0
16.00 NYT1422K16 0.15 0.00 0.00 0.0 0.15 312.0 0.0 0
17.00 NYT1422K17 0.15 0.00 0.00 0.0 0.15 304.0 0.0 0
18.00 NYT1422K18 0.15 0.00 0.00 0.0 0.15 324.0 0.0 0
19.00 NYT1422K19 0.15 0.00 0.00 0.0 0.15 315.0 0.0 0
20.00 NYT1422K20 0.15 0.00 0.00 0.0 0.15 305.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NYT1422W4 0.15 0.00 0.00 0.0 0.25 406.0 0.0 0
5.00 NYT1422W5 0.15 0.00 0.00 0.0 0.15 335.0 0.0 0
6.00 NYT1422W6 0.15 0.00 0.00 0.0 0.15 339.0 0.0 0
7.00 NYT1422W7 0.15 0.00 0.00 0.0 0.20 369.0 0.0 0
8.00 NYT1422W8 0.15 0.00 0.00 0.0 0.25 389.0 0.0 0
9.00 NYT1422W9 0.15 0.00 0.00 0.0 0.20 374.0 0.0 0
10.00 NYT1422W10 0.15 0.00 0.05 20.0 0.20 372.0 0.0 0
11.00 NYT1422W11 0.15 0.00 0.05 10.0 0.25 392.0 0.0 0
12.00 NYT1422W12 0.25 0.15 0.10 514.0 0.25 268.0 52.0 172
13.00 NYT1422W13 0.40 -0.10 0.45 42.0 0.55 73.0 6.0 156
14.00 NYT1422W14 1.95 1.35 0.95 497.0 1.50 117.0 23.0 23
15.00 NYT1422W15 1.85 0.00 1.90 396.0 2.45 97.0 0.0 0
16.00 NYT1422W16 2.65 0.00 2.85 307.0 3.50 63.0 0.0 0
17.00 NYT1422W17 3.60 0.00 3.70 374.0 4.50 59.0 0.0 0
18.00 NYT1422W18 4.60 0.00 4.70 221.0 5.50 108.0 0.0 0
19.00 NYT1422W19 5.90 0.00 5.70 164.0 6.50 78.0 0.0 0
20.00 NYT1422W20 6.90 0.00 6.60 449.0 7.50 94.0 0.0 0