$12.90 +0.43 (3.45%) New York Times Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 12.90
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.43 (3.45%)
Prev Close: 12.47
Open: 12.51
Bid: 12.90
Ask: 12.91
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NYT1422K4 6.50 0.00 6.50 531.0 10.30 67.0 0.0 0
5.00 NYT1422K5 5.50 0.00 5.50 212.0 9.60 35.0 0.0 0
6.00 NYT1422K6 4.50 0.00 4.70 211.0 8.30 39.0 0.0 0
7.00 NYT1422K7 3.70 0.00 3.70 515.0 7.30 91.0 0.0 0
8.00 NYT1422K8 2.50 0.00 2.80 567.0 6.30 159.0 0.0 0
9.00 NYT1422K9 1.50 0.00 1.75 567.0 5.30 154.0 0.0 0
10.00 NYT1422K10 4.00 0.00 2.35 537.0 3.20 48.0 5.0 5
11.00 NYT1422K11 0.50 0.00 0.55 572.0 3.40 226.0 0.0 0
12.00 NYT1422K12 0.95 0.25 0.85 582.0 1.30 69.0 4.0 1,012
13.00 NYT1422K13 0.50 0.15 0.50 78.0 0.65 124.0 106.0 133
14.00 NYT1422K14 0.05 0.00 0.05 20.0 0.70 335.0 0.0 0
15.00 NYT1422K15 0.35 0.00 0.05 25.0 0.50 351.0 0.0 0
16.00 NYT1422K16 0.40 0.00 0.00 0.0 0.40 315.0 0.0 0
17.00 NYT1422K17 0.20 0.00 0.00 0.0 0.25 273.0 0.0 0
18.00 NYT1422K18 0.20 0.00 0.00 0.0 0.25 291.0 0.0 0
19.00 NYT1422K19 0.25 0.00 0.00 0.0 0.25 312.0 0.0 0
20.00 NYT1422K20 0.25 0.00 0.00 0.0 0.25 312.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NYT1422W4 0.40 0.00 0.00 0.0 0.20 317.0 0.0 0
5.00 NYT1422W5 0.25 0.00 0.00 0.0 0.20 297.0 0.0 0
6.00 NYT1422W6 0.25 0.00 0.00 0.0 0.30 363.0 0.0 0
7.00 NYT1422W7 0.40 0.00 0.00 0.0 0.25 353.0 0.0 0
8.00 NYT1422W8 0.25 0.00 0.00 0.0 0.25 353.0 0.0 0
9.00 NYT1422W9 0.40 0.00 0.00 0.0 0.25 366.0 0.0 0
10.00 NYT1422W10 0.25 0.00 0.05 20.0 0.45 350.0 0.0 0
11.00 NYT1422W11 0.05 0.00 0.10 20.0 0.60 423.0 0.0 0
12.00 NYT1422W12 0.30 -0.20 0.20 120.0 0.30 17.0 30.0 80
13.00 NYT1422W13 0.95 0.10 0.55 163.0 0.70 88.0 30.0 43
14.00 NYT1422W14 1.95 0.40 1.15 176.0 1.80 349.0 23.0 23
15.00 NYT1422W15 1.40 0.00 0.85 562.0 4.30 229.0 0.0 0
16.00 NYT1422W16 2.15 0.00 1.85 547.0 5.30 156.0 0.0 0
17.00 NYT1422W17 3.20 0.00 2.85 205.0 6.30 104.0 0.0 0
18.00 NYT1422W18 4.30 0.00 3.70 227.0 7.30 104.0 0.0 0
19.00 NYT1422W19 5.10 0.00 4.70 213.0 8.30 104.0 0.0 0
20.00 NYT1422W20 6.10 0.00 5.70 537.0 9.30 134.0 0.0 0