$32.36 -0.02 (-0.06%) Gannett Co Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 32.36
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.06%)
Prev Close: 32.38
Open: 32.58
Bid: 32.37
Ask: 32.38
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GCI1420I24 7.90 0.00 8.30 32.0 8.70 226.0 0.0 0
25.00 GCI1420I25 6.90 0.00 7.30 36.0 7.80 21.0 0.0 0
26.00 GCI1420I26 5.90 0.00 6.30 42.0 7.10 30.0 0.0 0
27.00 GCI1420I27 4.90 0.00 5.20 302.0 6.00 298.0 0.0 0
28.00 GCI1420I28 6.65 2.85 4.20 400.0 4.70 875.0 2.0 2
29.00 GCI1420I29 2.75 0.00 3.20 400.0 3.70 884.0 0.0 0
30.00 GCI1420I30 4.50 2.65 2.30 120.0 2.70 339.0 2.0 1
31.00 GCI1420I31 1.53 0.43 1.30 60.0 1.65 934.0 2.0 22
32.00 GCI1420I32 0.35 0.00 0.30 299.0 0.60 944.0 26.0 269
33.00 GCI1420I33 0.10 0.05 0.05 223.0 0.05 141.0 60.0 485
34.00 GCI1420I34 0.01 -0.04 0.05 13.0 0.05 130.0 2.0 5,806
35.00 GCI1420I35 0.01 -0.04 0.05 14.0 0.05 185.0 10.0 986
36.00 GCI1420I36 0.05 0.00 0.05 561.0 0.05 155.0 2.0 132
37.00 GCI1420I37 0.10 0.05 0.05 945.0 0.05 116.0 1.0 26
38.00 GCI1420I38 0.05 0.00 0.05 1.0 0.05 131.0 0.0 0
39.00 GCI1420I39 0.01 -0.04 0.05 10.0 0.05 123.0 5.0 5
40.00 GCI1420I40 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
41.00 GCI1420I41 0.05 0.00 0.00 0.0 0.05 143.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GCI1420U24 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
25.00 GCI1420U25 0.05 0.00 0.00 0.0 0.05 286.0 0.0 0
26.00 GCI1420U26 0.05 0.00 0.05 304.0 0.05 131.0 0.0 0
27.00 GCI1420U27 0.05 0.00 0.05 30.0 0.05 131.0 0.0 0
28.00 GCI1420U28 0.05 0.00 0.05 313.0 0.05 135.0 0.0 0
29.00 GCI1420U29 0.05 0.00 0.05 720.0 0.05 138.0 1.0 1
30.00 GCI1420U30 0.10 0.00 0.05 785.0 0.05 147.0 20.0 20
31.00 GCI1420U31 0.04 -0.06 0.05 182.0 0.05 29.0 17.0 69
32.00 GCI1420U32 0.07 0.00 0.05 84.0 0.10 489.0 8.0 620
33.00 GCI1420U33 0.35 -0.10 0.25 290.0 0.70 129.0 24.0 729
34.00 GCI1420U34 1.31 -0.14 1.10 315.0 1.70 64.0 15.0 342
35.00 GCI1420U35 2.80 0.35 2.05 208.0 2.70 69.0 10.0 143
36.00 GCI1420U36 2.90 -0.20 3.00 319.0 3.70 63.0 20.0 24
37.00 GCI1420U37 2.95 -1.25 4.00 279.0 4.80 280.0 10.0 10
38.00 GCI1420U38 5.20 0.00 5.00 113.0 5.80 62.0 0.0 0
39.00 GCI1420U39 6.20 0.00 5.90 112.0 6.80 62.0 0.0 0
40.00 GCI1420U40 7.10 0.00 7.00 46.0 7.80 42.0 0.0 0
41.00 GCI1420U41 8.30 0.00 8.00 573.0 8.80 122.0 0.0 0