Value Line - The Most Trusted Name in Investment Research - Stock Quotes
New York Times Co (NYT)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYT 180119C00009000 C Jan 19, 2018 9.0 7.30 12.00
NYT 180119C00010000 C Jan 19, 2018 10.0 6.20 11.00
NYT 180119C00011000 C Jan 19, 2018 11.0 5.20 10.00
NYT 180119C00012000 C Jan 19, 2018 12.0 6.60 10.00
NYT 180119C00013000 C Jan 19, 2018 13.0 5.10 8.50
NYT 180119C00014000 C Jan 19, 2018 14.0 4.60 7.20
NYT 180119C00015000 C Jan 19, 2018 15.0 3.60 6.20
NYT 180119C00016000 C Jan 19, 2018 16.0 2.10 5.20
NYT 180119C00017000 C Jan 19, 2018 17.0 1.50 1.95
NYT 180119C00018000 C Jan 19, 2018 18.0 0.80 1.00
NYT 180119C00019000 C Jan 19, 2018 19.0 0.20 0.35
NYT 180119C00020000 C Jan 19, 2018 20.0 0.05 0.15
NYT 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
NYT 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
NYT 180119C00023000 C Jan 19, 2018 23.0 0.00 0.30
NYT 180119C00024000 C Jan 19, 2018 24.0 0.00 0.30
NYT 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
NYT 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
NYT 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
NYT 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
NYT 180119P00012000 P Jan 19, 2018 12.0 0.00 0.30
NYT 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
NYT 180119P00014000 P Jan 19, 2018 14.0 0.00 0.20
NYT 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
NYT 180119P00016000 P Jan 19, 2018 16.0 0.00 0.10
NYT 180119P00017000 P Jan 19, 2018 17.0 0.05 0.25
NYT 180119P00018000 P Jan 19, 2018 18.0 0.20 0.30
NYT 180119P00019000 P Jan 19, 2018 19.0 0.60 0.75
NYT 180119P00020000 P Jan 19, 2018 20.0 1.35 1.55
NYT 180119P00021000 P Jan 19, 2018 21.0 2.30 4.90
NYT 180119P00022000 P Jan 19, 2018 22.0 3.20 5.70
NYT 180119P00023000 P Jan 19, 2018 23.0 4.20 6.80
NYT 180119P00024000 P Jan 19, 2018 24.0 4.00 8.00
NYT 180119P00025000 P Jan 19, 2018 25.0 4.10 8.70
NYT 180420C00010000 C Apr 20, 2018 10.0 6.30 11.00
NYT 180420C00011000 C Apr 20, 2018 11.0 5.50 10.30
NYT 180420C00012000 C Apr 20, 2018 12.0 4.50 9.20
NYT 180420C00013000 C Apr 20, 2018 13.0 3.50 8.20
NYT 180420C00014000 C Apr 20, 2018 14.0 2.60 7.20
NYT 180420C00015000 C Apr 20, 2018 15.0 1.75 6.10
NYT 180420C00016000 C Apr 20, 2018 16.0 2.85 3.10
NYT 180420C00017000 C Apr 20, 2018 17.0 1.95 2.35
NYT 180420C00018000 C Apr 20, 2018 18.0 1.25 1.60
NYT 180420C00019000 C Apr 20, 2018 19.0 0.70 1.05
NYT 180420C00020000 C Apr 20, 2018 20.0 0.40 0.65
NYT 180420C00021000 C Apr 20, 2018 21.0 0.20 0.45
NYT 180420C00022000 C Apr 20, 2018 22.0 0.15 0.25
NYT 180420C00023000 C Apr 20, 2018 23.0 0.05 0.15
NYT 180420C00024000 C Apr 20, 2018 24.0 0.00 0.10
NYT 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
NYT 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
NYT 180420P00010000 P Apr 20, 2018 10.0 0.00 4.00
NYT 180420P00011000 P Apr 20, 2018 11.0 0.00 0.15
NYT 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
NYT 180420P00013000 P Apr 20, 2018 13.0 0.00 0.10
NYT 180420P00014000 P Apr 20, 2018 14.0 0.00 0.15
NYT 180420P00015000 P Apr 20, 2018 15.0 0.10 0.20
NYT 180420P00016000 P Apr 20, 2018 16.0 0.20 0.30
NYT 180420P00017000 P Apr 20, 2018 17.0 0.30 0.55
NYT 180420P00018000 P Apr 20, 2018 18.0 0.65 0.85
NYT 180420P00019000 P Apr 20, 2018 19.0 1.10 1.30
NYT 180420P00020000 P Apr 20, 2018 20.0 1.65 2.05
NYT 180420P00021000 P Apr 20, 2018 21.0 2.50 2.85
NYT 180420P00022000 P Apr 20, 2018 22.0 3.30 3.70
NYT 180420P00023000 P Apr 20, 2018 23.0 3.90 5.50
NYT 180420P00024000 P Apr 20, 2018 24.0 3.30 7.80
NYT 180420P00025000 P Apr 20, 2018 25.0 4.20 8.80
NYT 180420P00026000 P Apr 20, 2018 26.0 5.20 9.80
NYT 180720C00009000 C Jul 20, 2018 9.0 7.30 10.90
NYT 180720C00010000 C Jul 20, 2018 10.0 8.60 10.00
NYT 180720C00011000 C Jul 20, 2018 11.0 7.30 8.80
NYT 180720C00012000 C Jul 20, 2018 12.0 5.70 8.20
NYT 180720C00013000 C Jul 20, 2018 13.0 5.70 6.50
NYT 180720C00014000 C Jul 20, 2018 14.0 4.80 5.60
NYT 180720C00015000 C Jul 20, 2018 15.0 3.90 4.20
NYT 180720C00016000 C Jul 20, 2018 16.0 3.10 3.30
NYT 180720C00017000 C Jul 20, 2018 17.0 2.35 2.55
NYT 180720C00018000 C Jul 20, 2018 18.0 1.70 1.95
NYT 180720C00019000 C Jul 20, 2018 19.0 1.15 1.35
NYT 180720C00020000 C Jul 20, 2018 20.0 0.80 0.95
NYT 180720C00021000 C Jul 20, 2018 21.0 0.50 0.65
NYT 180720C00022000 C Jul 20, 2018 22.0 0.30 0.50
NYT 180720C00023000 C Jul 20, 2018 23.0 0.20 0.35
NYT 180720C00024000 C Jul 20, 2018 24.0 0.15 0.25
NYT 180720C00025000 C Jul 20, 2018 25.0 0.10 0.20
NYT 180720P00009000 P Jul 20, 2018 9.0 0.00 0.25
NYT 180720P00010000 P Jul 20, 2018 10.0 0.00 0.40
NYT 180720P00011000 P Jul 20, 2018 11.0 0.00 0.10
NYT 180720P00012000 P Jul 20, 2018 12.0 0.00 0.10
NYT 180720P00013000 P Jul 20, 2018 13.0 0.05 0.20
NYT 180720P00014000 P Jul 20, 2018 14.0 0.15 0.25
NYT 180720P00015000 P Jul 20, 2018 15.0 0.25 0.35
NYT 180720P00016000 P Jul 20, 2018 16.0 0.40 0.50
NYT 180720P00017000 P Jul 20, 2018 17.0 0.60 0.80
NYT 180720P00018000 P Jul 20, 2018 18.0 0.95 1.10
NYT 180720P00019000 P Jul 20, 2018 19.0 1.40 1.55
NYT 180720P00020000 P Jul 20, 2018 20.0 2.00 2.35
NYT 180720P00021000 P Jul 20, 2018 21.0 2.75 3.10
NYT 180720P00022000 P Jul 20, 2018 22.0 3.50 3.80
NYT 180720P00023000 P Jul 20, 2018 23.0 4.40 4.80
NYT 180720P00024000 P Jul 20, 2018 24.0 5.30 5.80
NYT 180720P00025000 P Jul 20, 2018 25.0 6.10 6.70
OPRA data is delayed 15 minutes.