Options Lookup

VL Survey Page (Jan 26, 2024) Premium Content
New York Times Co (NYT)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYT 240419C00025000 C Apr 19, 2024 25.0 16.10 20.70
NYT 240419C00030000 C Apr 19, 2024 30.0 11.00 15.90
NYT 240419C00033000 C Apr 19, 2024 33.0 8.30 13.00
NYT 240419C00034000 C Apr 19, 2024 34.0 7.10 11.90
NYT 240419C00035000 C Apr 19, 2024 35.0 6.30 10.80
NYT 240419C00036000 C Apr 19, 2024 36.0 5.10 9.90
NYT 240419C00037000 C Apr 19, 2024 37.0 4.10 8.90
NYT 240419C00038000 C Apr 19, 2024 38.0 3.00 7.80
NYT 240419C00039000 C Apr 19, 2024 39.0 2.30 6.90
NYT 240419C00040000 C Apr 19, 2024 40.0 3.40 5.10
NYT 240419C00041000 C Apr 19, 2024 41.0 0.65 2.95
NYT 240419C00042000 C Apr 19, 2024 42.0 1.80 2.05
NYT 240419C00043000 C Apr 19, 2024 43.0 1.15 1.35
NYT 240419C00044000 C Apr 19, 2024 44.0 0.65 0.80
NYT 240419C00045000 C Apr 19, 2024 45.0 0.35 0.45
NYT 240419C00046000 C Apr 19, 2024 46.0 0.15 0.35
NYT 240419C00047000 C Apr 19, 2024 47.0 0.15 0.20
NYT 240419C00048000 C Apr 19, 2024 48.0 0.00 0.50
NYT 240419C00049000 C Apr 19, 2024 49.0 0.00 0.50
NYT 240419C00050000 C Apr 19, 2024 50.0 0.05 0.20
NYT 240419C00055000 C Apr 19, 2024 55.0 0.00 0.50
NYT 240419C00060000 C Apr 19, 2024 60.0 0.00 0.50
NYT 240419C00065000 C Apr 19, 2024 65.0 0.00 0.50
NYT 240419P00025000 P Apr 19, 2024 25.0 0.00 0.10
NYT 240419P00030000 P Apr 19, 2024 30.0 0.00 0.10
NYT 240419P00033000 P Apr 19, 2024 33.0 0.00 0.15
NYT 240419P00034000 P Apr 19, 2024 34.0 0.00 0.15
NYT 240419P00035000 P Apr 19, 2024 35.0 0.00 0.15
NYT 240419P00036000 P Apr 19, 2024 36.0 0.00 0.15
NYT 240419P00037000 P Apr 19, 2024 37.0 0.00 0.50
NYT 240419P00038000 P Apr 19, 2024 38.0 0.00 0.50
NYT 240419P00039000 P Apr 19, 2024 39.0 0.00 0.50
NYT 240419P00040000 P Apr 19, 2024 40.0 0.05 0.55
NYT 240419P00041000 P Apr 19, 2024 41.0 0.20 0.40
NYT 240419P00042000 P Apr 19, 2024 42.0 0.40 0.60
NYT 240419P00043000 P Apr 19, 2024 43.0 0.80 0.95
NYT 240419P00044000 P Apr 19, 2024 44.0 1.30 1.45
NYT 240419P00045000 P Apr 19, 2024 45.0 1.95 4.60
NYT 240419P00046000 P Apr 19, 2024 46.0 2.70 3.90
NYT 240419P00047000 P Apr 19, 2024 47.0 1.50 6.00
NYT 240419P00048000 P Apr 19, 2024 48.0 2.30 6.60
NYT 240419P00049000 P Apr 19, 2024 49.0 3.30 7.10
NYT 240419P00050000 P Apr 19, 2024 50.0 4.20 9.00
NYT 240419P00055000 P Apr 19, 2024 55.0 9.20 14.00
NYT 240419P00060000 P Apr 19, 2024 60.0 14.10 19.00
NYT 240419P00065000 P Apr 19, 2024 65.0 19.10 24.00
NYT 240517C00025000 C May 17, 2024 25.0 16.20 21.00
NYT 240517C00030000 C May 17, 2024 30.0 11.20 16.00
NYT 240517C00035000 C May 17, 2024 35.0 6.20 11.00
NYT 240517C00036000 C May 17, 2024 36.0 5.10 9.90
NYT 240517C00037000 C May 17, 2024 37.0 4.40 9.00
NYT 240517C00038000 C May 17, 2024 38.0 4.50 6.00
NYT 240517C00039000 C May 17, 2024 39.0 3.70 6.50
NYT 240517C00040000 C May 17, 2024 40.0 4.00 4.30
NYT 240517C00041000 C May 17, 2024 41.0 3.30 3.50
NYT 240517C00042000 C May 17, 2024 42.0 2.65 2.85
NYT 240517C00043000 C May 17, 2024 43.0 2.05 2.25
NYT 240517C00044000 C May 17, 2024 44.0 1.55 3.80
NYT 240517C00045000 C May 17, 2024 45.0 1.15 1.35
NYT 240517C00046000 C May 17, 2024 46.0 0.85 1.00
NYT 240517C00047000 C May 17, 2024 47.0 0.60 0.75
NYT 240517C00048000 C May 17, 2024 48.0 0.35 0.55
NYT 240517C00049000 C May 17, 2024 49.0 0.00 0.40
NYT 240517C00050000 C May 17, 2024 50.0 0.00 0.50
NYT 240517C00055000 C May 17, 2024 55.0 0.00 0.50
NYT 240517C00060000 C May 17, 2024 60.0 0.00 0.50
NYT 240517C00065000 C May 17, 2024 65.0 0.00 0.50
NYT 240517P00025000 P May 17, 2024 25.0 0.00 0.50
NYT 240517P00030000 P May 17, 2024 30.0 0.00 0.50
NYT 240517P00035000 P May 17, 2024 35.0 0.00 0.50
NYT 240517P00036000 P May 17, 2024 36.0 0.00 0.50
NYT 240517P00037000 P May 17, 2024 37.0 0.00 0.75
NYT 240517P00038000 P May 17, 2024 38.0 0.20 0.50
NYT 240517P00039000 P May 17, 2024 39.0 0.35 0.55
NYT 240517P00040000 P May 17, 2024 40.0 0.50 0.70
NYT 240517P00041000 P May 17, 2024 41.0 0.75 0.95
NYT 240517P00042000 P May 17, 2024 42.0 1.10 1.25
NYT 240517P00043000 P May 17, 2024 43.0 1.50 1.65
NYT 240517P00044000 P May 17, 2024 44.0 2.00 3.20
NYT 240517P00045000 P May 17, 2024 45.0 2.60 2.80
NYT 240517P00046000 P May 17, 2024 46.0 3.20 3.50
NYT 240517P00047000 P May 17, 2024 47.0 1.70 5.00
NYT 240517P00048000 P May 17, 2024 48.0 2.85 6.00
NYT 240517P00049000 P May 17, 2024 49.0 3.50 7.70
NYT 240517P00050000 P May 17, 2024 50.0 4.50 8.80
NYT 240517P00055000 P May 17, 2024 55.0 9.20 14.00
NYT 240517P00060000 P May 17, 2024 60.0 14.10 18.90
NYT 240517P00065000 P May 17, 2024 65.0 19.20 24.00
NYT 240719C00025000 C Jul 19, 2024 25.0 16.30 21.00
NYT 240719C00030000 C Jul 19, 2024 30.0 11.70 16.00
NYT 240719C00035000 C Jul 19, 2024 35.0 8.00 11.30
NYT 240719C00036000 C Jul 19, 2024 36.0 5.90 10.30
NYT 240719C00037000 C Jul 19, 2024 37.0 6.10 9.40
NYT 240719C00038000 C Jul 19, 2024 38.0 6.30 7.40
NYT 240719C00039000 C Jul 19, 2024 39.0 5.50 6.20
NYT 240719C00040000 C Jul 19, 2024 40.0 4.70 5.00
NYT 240719C00041000 C Jul 19, 2024 41.0 4.00 4.30
NYT 240719C00042000 C Jul 19, 2024 42.0 3.30 3.60
NYT 240719C00043000 C Jul 19, 2024 43.0 2.75 2.95
NYT 240719C00044000 C Jul 19, 2024 44.0 2.25 2.60
NYT 240719C00045000 C Jul 19, 2024 45.0 1.80 2.05
NYT 240719C00046000 C Jul 19, 2024 46.0 1.40 1.65
NYT 240719C00047000 C Jul 19, 2024 47.0 1.10 1.30
NYT 240719C00048000 C Jul 19, 2024 48.0 0.85 1.10
NYT 240719C00049000 C Jul 19, 2024 49.0 0.65 1.10
NYT 240719C00050000 C Jul 19, 2024 50.0 0.45 0.65
NYT 240719C00055000 C Jul 19, 2024 55.0 0.05 0.30
NYT 240719C00060000 C Jul 19, 2024 60.0 0.00 0.50
NYT 240719C00065000 C Jul 19, 2024 65.0 0.00 0.50
NYT 240719C00070000 C Jul 19, 2024 70.0 0.00 0.50
NYT 240719P00025000 P Jul 19, 2024 25.0 0.00 0.50
NYT 240719P00030000 P Jul 19, 2024 30.0 0.00 0.50
NYT 240719P00035000 P Jul 19, 2024 35.0 0.00 0.35
NYT 240719P00036000 P Jul 19, 2024 36.0 0.00 0.70
NYT 240719P00037000 P Jul 19, 2024 37.0 0.00 0.85
NYT 240719P00038000 P Jul 19, 2024 38.0 0.45 4.60
NYT 240719P00039000 P Jul 19, 2024 39.0 0.65 1.85
NYT 240719P00040000 P Jul 19, 2024 40.0 0.90 1.10
NYT 240719P00041000 P Jul 19, 2024 41.0 1.15 1.45
NYT 240719P00042000 P Jul 19, 2024 42.0 1.50 1.90
NYT 240719P00043000 P Jul 19, 2024 43.0 1.95 2.15
NYT 240719P00044000 P Jul 19, 2024 44.0 2.35 2.60
NYT 240719P00045000 P Jul 19, 2024 45.0 2.90 3.20
NYT 240719P00046000 P Jul 19, 2024 46.0 3.60 5.70
NYT 240719P00047000 P Jul 19, 2024 47.0 4.20 6.10
NYT 240719P00048000 P Jul 19, 2024 48.0 5.00 6.90
NYT 240719P00049000 P Jul 19, 2024 49.0 5.80 8.40
NYT 240719P00050000 P Jul 19, 2024 50.0 6.70 7.80
NYT 240719P00055000 P Jul 19, 2024 55.0 9.20 13.80
NYT 240719P00060000 P Jul 19, 2024 60.0 14.10 18.90
NYT 240719P00065000 P Jul 19, 2024 65.0 19.20 23.40
NYT 240719P00070000 P Jul 19, 2024 70.0 24.20 29.00
NYT 241018C00025000 C Oct 18, 2024 25.0 16.80 21.30
NYT 241018C00030000 C Oct 18, 2024 30.0 11.80 16.40
NYT 241018C00035000 C Oct 18, 2024 35.0 9.00 10.00
NYT 241018C00036000 C Oct 18, 2024 36.0 8.70 9.40
NYT 241018C00037000 C Oct 18, 2024 37.0 7.20 9.80
NYT 241018C00038000 C Oct 18, 2024 38.0 7.10 7.60
NYT 241018C00039000 C Oct 18, 2024 39.0 6.40 8.00
NYT 241018C00040000 C Oct 18, 2024 40.0 5.70 6.10
NYT 241018C00041000 C Oct 18, 2024 41.0 3.50 5.50
NYT 241018C00042000 C Oct 18, 2024 42.0 4.40 6.20
NYT 241018C00043000 C Oct 18, 2024 43.0 3.90 4.90
NYT 241018C00044000 C Oct 18, 2024 44.0 3.40 3.70
NYT 241018C00045000 C Oct 18, 2024 45.0 1.30 3.20
NYT 241018C00046000 C Oct 18, 2024 46.0 2.40 2.70
NYT 241018C00047000 C Oct 18, 2024 47.0 2.05 2.35
NYT 241018C00048000 C Oct 18, 2024 48.0 1.70 2.00
NYT 241018C00049000 C Oct 18, 2024 49.0 1.50 5.00
NYT 241018C00050000 C Oct 18, 2024 50.0 0.85 1.50
NYT 241018C00055000 C Oct 18, 2024 55.0 0.45 0.60
NYT 241018C00060000 C Oct 18, 2024 60.0 0.00 0.75
NYT 241018C00065000 C Oct 18, 2024 65.0 0.00 0.35
NYT 241018P00025000 P Oct 18, 2024 25.0 0.00 4.80
NYT 241018P00030000 P Oct 18, 2024 30.0 0.00 0.40
NYT 241018P00035000 P Oct 18, 2024 35.0 0.00 0.90
NYT 241018P00036000 P Oct 18, 2024 36.0 0.00 4.80
NYT 241018P00037000 P Oct 18, 2024 37.0 0.80 4.50
NYT 241018P00038000 P Oct 18, 2024 38.0 1.05 1.35
NYT 241018P00039000 P Oct 18, 2024 39.0 1.30 1.60
NYT 241018P00040000 P Oct 18, 2024 40.0 1.55 1.85
NYT 241018P00041000 P Oct 18, 2024 41.0 1.90 2.20
NYT 241018P00042000 P Oct 18, 2024 42.0 2.20 2.55
NYT 241018P00043000 P Oct 18, 2024 43.0 2.70 3.00
NYT 241018P00044000 P Oct 18, 2024 44.0 3.10 3.40
NYT 241018P00045000 P Oct 18, 2024 45.0 3.60 4.00
NYT 241018P00046000 P Oct 18, 2024 46.0 4.20 4.50
NYT 241018P00047000 P Oct 18, 2024 47.0 4.80 5.10
NYT 241018P00048000 P Oct 18, 2024 48.0 5.40 7.80
NYT 241018P00049000 P Oct 18, 2024 49.0 4.70 6.70
NYT 241018P00050000 P Oct 18, 2024 50.0 7.00 7.40
NYT 241018P00055000 P Oct 18, 2024 55.0 9.10 13.70
NYT 241018P00060000 P Oct 18, 2024 60.0 14.20 18.90
NYT 241018P00065000 P Oct 18, 2024 65.0 19.20 24.00
NYT 241115C00020000 C Nov 15, 2024 20.0 21.60 26.00
NYT 241115C00023000 C Nov 15, 2024 23.0 18.70 23.50
NYT 241115C00025000 C Nov 15, 2024 25.0 16.70 21.40
NYT 241115C00028000 C Nov 15, 2024 28.0 13.70 18.50
NYT 241115C00030000 C Nov 15, 2024 30.0 13.40 16.50
NYT 241115C00033000 C Nov 15, 2024 33.0 9.00 13.00
NYT 241115C00035000 C Nov 15, 2024 35.0 8.00 10.20
NYT 241115C00037000 C Nov 15, 2024 37.0 6.50 8.60
NYT 241115C00040000 C Nov 15, 2024 40.0 6.00 6.70
NYT 241115C00042000 C Nov 15, 2024 42.0 4.70 5.20
NYT 241115C00045000 C Nov 15, 2024 45.0 3.40 3.60
NYT 241115C00047000 C Nov 15, 2024 47.0 2.45 2.80
NYT 241115C00050000 C Nov 15, 2024 50.0 1.65 1.90
NYT 241115C00055000 C Nov 15, 2024 55.0 0.70 1.00
NYT 241115C00060000 C Nov 15, 2024 60.0 0.15 1.10
NYT 241115C00065000 C Nov 15, 2024 65.0 0.05 0.35
NYT 241115C00070000 C Nov 15, 2024 70.0 0.00 0.40
NYT 241115P00020000 P Nov 15, 2024 20.0 0.00 0.50
NYT 241115P00023000 P Nov 15, 2024 23.0 0.00 0.75
NYT 241115P00025000 P Nov 15, 2024 25.0 0.00 0.75
NYT 241115P00028000 P Nov 15, 2024 28.0 0.00 0.90
NYT 241115P00030000 P Nov 15, 2024 30.0 0.20 0.55
NYT 241115P00033000 P Nov 15, 2024 33.0 0.30 1.05
NYT 241115P00035000 P Nov 15, 2024 35.0 0.00 1.05
NYT 241115P00037000 P Nov 15, 2024 37.0 1.00 1.30
NYT 241115P00040000 P Nov 15, 2024 40.0 1.75 2.10
NYT 241115P00042000 P Nov 15, 2024 42.0 2.35 2.80
NYT 241115P00045000 P Nov 15, 2024 45.0 3.80 4.30
NYT 241115P00047000 P Nov 15, 2024 47.0 5.10 5.40
NYT 241115P00050000 P Nov 15, 2024 50.0 7.20 8.10
NYT 241115P00055000 P Nov 15, 2024 55.0 9.90 12.70
NYT 241115P00060000 P Nov 15, 2024 60.0 14.50 18.90
NYT 241115P00065000 P Nov 15, 2024 65.0 19.40 23.40
NYT 241115P00070000 P Nov 15, 2024 70.0 24.20 29.00

OPRA data is delayed 15 minutes.