$29.08 +1.39 (5.02%) Gannett Co Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 29.08
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.39 (5.02%)
Prev Close: 27.69
Open: 27.85
Bid: 29.08
Ask: 29.09
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GCI1422K20 7.50 0.00 8.20 462.0 9.50 264.0 0.0 0
21.00 GCI1422K21 6.50 0.00 7.20 175.0 8.50 143.0 0.0 0
22.00 GCI1422K22 5.50 0.00 6.20 281.0 7.50 231.0 0.0 0
23.00 GCI1422K23 4.60 0.00 5.20 495.0 6.50 329.0 0.0 0
24.00 GCI1422K24 3.50 0.00 4.30 554.0 5.50 345.0 0.0 0
25.00 GCI1422K25 2.70 0.00 3.40 588.0 4.60 456.0 0.0 0
26.00 GCI1422K26 1.73 -0.37 2.50 660.0 3.60 513.0 11.0 11
27.00 GCI1422K27 2.38 0.70 2.25 569.0 2.65 514.0 5.0 147
28.00 GCI1422K28 1.75 0.70 1.55 295.0 1.75 73.0 16.0 67
29.00 GCI1422K29 0.95 0.35 0.95 398.0 1.10 65.0 45.0 337
30.00 GCI1422K30 0.65 0.35 0.50 196.0 0.70 206.0 52.0 520
31.00 GCI1422K31 0.30 0.15 0.25 338.0 0.40 205.0 28.0 515
32.00 GCI1422K32 0.20 0.15 0.10 277.0 0.20 95.0 1.0 621
33.00 GCI1422K33 0.30 0.10 0.05 390.0 0.20 172.0 1.0 629
34.00 GCI1422K34 0.10 -0.10 0.05 20.0 0.20 440.0 10.0 101
35.00 GCI1422K35 0.35 0.20 0.05 66.0 0.20 323.0 1.0 1
36.00 GCI1422K36 0.15 0.00 0.05 355.0 0.15 304.0 0.0 0
37.00 GCI1422K37 0.10 0.00 0.05 102.0 0.10 292.0 0.0 0
38.00 GCI1422K38 0.10 0.00 0.00 0.0 0.10 198.0 0.0 0
39.00 GCI1422K39 0.10 0.00 0.00 0.0 0.05 52.0 0.0 0
40.00 GCI1422K40 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GCI1422W20 0.25 0.00 0.05 320.0 0.10 108.0 0.0 0
21.00 GCI1422W21 0.25 0.00 0.05 369.0 0.15 307.0 0.0 0
22.00 GCI1422W22 0.05 0.00 0.05 370.0 0.25 560.0 0.0 0
23.00 GCI1422W23 0.05 0.00 0.05 392.0 0.25 713.0 0.0 0
24.00 GCI1422W24 0.30 0.15 0.05 358.0 0.25 648.0 46.0 110
25.00 GCI1422W25 0.60 0.35 0.05 522.0 0.30 663.0 2.0 34
26.00 GCI1422W26 0.22 -0.28 0.15 407.0 0.35 867.0 1.0 145
27.00 GCI1422W27 0.35 -0.45 0.25 781.0 0.40 131.0 19.0 107
28.00 GCI1422W28 0.60 -0.75 0.50 161.0 0.65 187.0 16.0 144
29.00 GCI1422W29 1.85 0.00 0.85 295.0 1.05 199.0 8.0 121
30.00 GCI1422W30 1.69 -0.91 1.40 553.0 1.55 38.0 1.0 332
31.00 GCI1422W31 1.95 -1.25 2.00 370.0 2.55 550.0 21.0 21
32.00 GCI1422W32 2.39 -1.71 2.80 358.0 4.00 577.0 25.0 25
33.00 GCI1422W33 5.00 0.00 3.60 497.0 4.90 517.0 0.0 0
34.00 GCI1422W34 4.90 -1.10 4.60 437.0 5.90 458.0 1.0 1
35.00 GCI1422W35 7.20 0.30 5.60 369.0 6.80 467.0 5.0 0
36.00 GCI1422W36 7.90 0.00 6.50 99.0 7.70 272.0 0.0 0
37.00 GCI1422W37 8.90 0.00 7.50 120.0 8.60 219.0 0.0 0
38.00 GCI1422W38 9.90 0.00 8.60 113.0 9.70 114.0 0.0 0
39.00 GCI1422W39 10.60 0.00 9.30 69.0 10.60 91.0 0.0 0
40.00 GCI1422W40 11.90 0.00 10.60 160.0 11.60 403.0 0.0 0