New York Times Co $12.38

up +0.03


29/8/2014 04:03 PM  |  NYSE : NYT  
Industries : Media / Publishing - Newspapers
Last Trade: 12.38
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: 0.03 (0.24 %)
Prev Close: 12.35
Open: 12.36
Bid: 12.36
Ask: 12.37
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 15%
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1420I6 5.60 0.00 5.90 564.0 6.80 362.0 0.0 0
7.00 NYT1420I7 3.70 0.00 4.90 118.0 5.80 76.0 0.0 0
8.00 NYT1420I8 2.70 0.00 3.90 28.0 4.60 28.0 0.0 0
9.00 NYT1420I9 2.50 0.00 3.00 310.0 3.60 125.0 0.0 0
10.00 NYT1420I10 2.05 0.00 1.95 402.0 2.60 245.0 0.0 0
11.00 NYT1420I11 0.95 0.00 1.15 628.0 1.55 121.0 0.0 0
12.00 NYT1420I12 1.33 0.88 0.25 11.0 1.05 774.0 1.0 1
13.00 NYT1420I13 0.15 -0.10 0.05 451.0 0.20 128.0 10.0 10
14.00 NYT1420I14 0.10 -0.05 0.10 4.0 0.20 753.0 20.0 20
15.00 NYT1420I15 0.45 0.30 0.15 911.0 0.15 619.0 21.0 21
16.00 NYT1420I16 0.15 0.00 0.05 1653.0 0.15 674.0 0.0 0
17.00 NYT1420I17 0.15 0.00 0.05 10.0 0.15 594.0 0.0 0
18.00 NYT1420I18 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
19.00 NYT1420I19 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
20.00 NYT1420I20 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
21.00 NYT1420I21 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
22.00 NYT1420I22 0.15 0.00 0.00 0.0 0.15 393.0 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 0.15 467.0 0.0 0
7.00 NYT1420U7 0.15 0.00 0.00 0.0 0.15 425.0 0.0 0
8.00 NYT1420U8 0.15 0.00 0.00 0.0 0.15 454.0 0.0 0
9.00 NYT1420U9 0.15 0.00 0.00 0.0 0.15 453.0 0.0 0
10.00 NYT1420U10 0.15 0.00 0.00 0.0 0.15 446.0 0.0 0
11.00 NYT1420U11 0.20 0.00 0.05 10.0 0.25 1009.0 0.0 0
12.00 NYT1420U12 0.25 0.15 0.10 1024.0 0.40 1352.0 5.0 5
13.00 NYT1420U13 0.60 0.00 0.65 605.0 1.05 1077.0 0.0 0
14.00 NYT1420U14 1.30 -0.25 0.10 10.0 2.85 820.0 30.0 30
15.00 NYT1420U15 3.01 0.91 2.45 584.0 3.00 500.0 3.0 3
16.00 NYT1420U16 2.60 0.00 3.30 594.0 4.00 298.0 0.0 0
17.00 NYT1420U17 3.00 0.00 4.10 554.0 5.10 70.0 0.0 0
18.00 NYT1420U18 4.20 0.00 5.40 47.0 6.10 46.0 0.0 0
19.00 NYT1420U19 4.90 0.00 6.40 46.0 7.10 47.0 0.0 0
20.00 NYT1420U20 6.60 0.00 7.40 25.0 8.30 4.0 0.0 0
21.00 NYT1420U21 6.90 0.00 8.20 26.0 9.20 3.0 0.0 0
22.00 NYT1420U22 8.60 0.00 9.30 631.0 10.00 549.0 0.0 0
Trading Center