$11.91 -0.09 (-0.75%) New York Times Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 11.91
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.75%)
Prev Close: 12.00
Open: 11.96
Bid: 11.50
Ask: 13.96
Options:

Call Options: NYT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1420I6 4.90 0.00 5.00 175.0 7.10 175.0 0.0 0
7.00 NYT1420I7 3.80 0.00 3.80 25.0 6.10 25.0 0.0 0
8.00 NYT1420I8 2.85 0.00 2.80 25.0 5.10 25.0 0.0 0
9.00 NYT1420I9 1.90 0.00 1.80 25.0 4.10 25.0 0.0 0
10.00 NYT1420I10 0.90 0.00 0.80 215.0 3.10 215.0 0.0 0
11.00 NYT1420I11 0.05 0.00 0.05 215.0 2.10 215.0 0.0 0
12.00 NYT1420I12 0.28 0.03 0.05 10.0 0.25 859.0 20.0 20
13.00 NYT1420I13 0.05 -0.10 0.05 4.0 0.15 612.0 13.0 23
14.00 NYT1420I14 0.10 -0.20 0.10 4.0 0.25 717.0 20.0 20
15.00 NYT1420I15 0.45 0.30 0.15 911.0 0.15 535.0 21.0 21
16.00 NYT1420I16 0.80 0.00 0.05 1653.0 0.25 406.0 0.0 0
17.00 NYT1420I17 0.80 0.00 0.05 10.0 0.15 332.0 0.0 0
18.00 NYT1420I18 0.30 0.00 0.00 0.0 0.15 332.0 0.0 0
19.00 NYT1420I19 0.80 0.00 0.00 0.0 0.25 406.0 0.0 0
20.00 NYT1420I20 0.80 0.00 0.00 0.0 0.25 216.0 0.0 0
21.00 NYT1420I21 0.80 0.00 0.00 0.0 0.25 216.0 0.0 0
22.00 NYT1420I22 0.30 0.00 0.00 0.0 0.15 271.0 0.0 0

Put Options: NYT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 NYT1420U6 0.30 0.00 0.00 0.0 0.15 273.0 0.0 0
7.00 NYT1420U7 0.25 0.00 0.00 0.0 0.25 183.0 0.0 0
8.00 NYT1420U8 0.30 0.00 0.00 0.0 0.15 186.0 0.0 0
9.00 NYT1420U9 0.80 0.00 0.00 0.0 0.20 209.0 0.0 0
10.00 NYT1420U10 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
11.00 NYT1420U11 0.35 0.00 0.05 10.0 0.25 209.0 0.0 0
12.00 NYT1420U12 0.06 0.00 0.05 650.0 0.25 140.0 10.0 10
13.00 NYT1420U13 0.10 0.00 0.80 11.0 1.95 226.0 0.0 0
14.00 NYT1420U14 1.30 -0.20 1.80 213.0 2.20 103.0 30.0 30
15.00 NYT1420U15 3.01 0.96 1.85 25.0 4.30 25.0 3.0 3
16.00 NYT1420U16 3.00 0.00 2.85 25.0 5.30 25.0 0.0 0
17.00 NYT1420U17 3.90 0.00 3.80 25.0 6.30 25.0 0.0 0
18.00 NYT1420U18 4.90 0.00 4.80 36.0 7.30 36.0 0.0 0
19.00 NYT1420U19 5.90 0.00 5.80 61.0 8.30 61.0 0.0 0
20.00 NYT1420U20 6.30 0.00 6.30 60.0 9.80 60.0 0.0 0
21.00 NYT1420U21 7.30 0.00 7.30 60.0 10.80 60.0 0.0 0
22.00 NYT1420U22 8.30 0.00 8.30 185.0 11.80 185.0 0.0 0