$29.21 -0.46 (-1.55%) Gannett Co Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 29.21
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.46 (-1.55%)
Prev Close: 29.67
Open: 29.67
Bid: 29.20
Ask: 29.21
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GCI1418J18 11.30 0.00 10.90 562.0 11.80 728.0 0.0 0
19.00 GCI1418J19 10.30 0.00 9.80 41.0 10.80 33.0 0.0 0
20.00 GCI1418J20 9.30 0.00 8.80 35.0 9.80 49.0 0.0 0
21.00 GCI1418J21 8.30 0.00 7.80 35.0 8.80 49.0 0.0 0
22.00 GCI1418J22 7.20 0.00 6.80 48.0 7.80 33.0 0.0 0
23.00 GCI1418J23 7.30 1.00 5.90 327.0 6.80 315.0 12.0 11
24.00 GCI1418J24 10.89 5.29 5.00 409.0 5.90 430.0 1.0 1
25.00 GCI1418J25 4.63 0.03 4.00 356.0 4.90 388.0 3.0 3
26.00 GCI1418J26 3.60 0.00 3.00 569.0 4.00 786.0 14.0 1
27.00 GCI1418J27 7.10 4.45 2.05 678.0 2.85 865.0 220.0 1
28.00 GCI1418J28 6.20 4.45 1.25 649.0 2.00 926.0 100.0 166
29.00 GCI1418J29 0.85 -0.15 0.70 211.0 0.85 421.0 1.0 3
30.00 GCI1418J30 0.35 -0.10 0.25 645.0 0.40 282.0 529.0 70
31.00 GCI1418J31 0.19 -0.03 0.10 124.0 0.30 725.0 20.0 545
32.00 GCI1418J32 0.15 0.10 0.05 31.0 0.15 387.0 5.0 443
33.00 GCI1418J33 0.05 0.00 0.05 10.0 0.10 219.0 17.0 1,071
34.00 GCI1418J34 0.05 0.00 0.05 10.0 0.05 31.0 10.0 3,981
35.00 GCI1418J35 0.15 0.10 0.05 325.0 0.05 72.0 3.0 417
36.00 GCI1418J36 0.05 0.00 0.05 20.0 0.05 97.0 8.0 758
37.00 GCI1418J37 0.15 0.10 0.05 642.0 0.05 127.0 8.0 71
38.00 GCI1418J38 0.05 0.00 0.05 11.0 0.05 124.0 0.0 0
39.00 GCI1418J39 0.05 0.00 0.05 104.0 0.05 130.0 0.0 0
40.00 GCI1418J40 0.05 0.00 0.05 11.0 0.05 122.0 0.0 0
41.00 GCI1418J41 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 GCI1418V18 0.05 0.00 0.05 26.0 0.05 141.0 0.0 0
19.00 GCI1418V19 0.05 0.00 0.05 28.0 0.05 141.0 0.0 0
20.00 GCI1418V20 0.07 0.02 0.05 25.0 0.05 153.0 2.0 6
21.00 GCI1418V21 0.05 0.00 0.05 19.0 0.05 139.0 0.0 0
22.00 GCI1418V22 0.05 0.00 0.05 1.0 0.05 141.0 1.0 1
23.00 GCI1418V23 0.70 0.65 0.05 11.0 0.05 131.0 14.0 27
24.00 GCI1418V24 0.75 0.70 0.05 24.0 0.05 130.0 50.0 67
25.00 GCI1418V25 0.05 0.00 0.05 10.0 0.05 139.0 20.0 668
26.00 GCI1418V26 0.70 0.60 0.05 13.0 0.10 240.0 20.0 131
27.00 GCI1418V27 0.05 -0.10 0.05 10.0 0.15 288.0 25.0 130
28.00 GCI1418V28 0.09 -0.11 0.20 100.0 0.30 333.0 1.0 192
29.00 GCI1418V29 0.30 0.00 0.50 123.0 0.65 544.0 34.0 260
30.00 GCI1418V30 0.75 0.00 1.00 490.0 1.30 464.0 23.0 398
31.00 GCI1418V31 1.80 0.52 1.35 1243.0 2.15 296.0 8.0 118
32.00 GCI1418V32 2.03 0.13 2.25 939.0 3.10 614.0 25.0 241
33.00 GCI1418V33 1.49 -1.36 3.20 941.0 4.10 655.0 10.0 822
34.00 GCI1418V34 1.71 -1.89 4.20 931.0 5.10 491.0 3.0 151
35.00 GCI1418V35 2.95 -1.75 5.30 861.0 6.10 536.0 10.0 115
36.00 GCI1418V36 2.25 -3.55 6.30 811.0 7.10 552.0 26.0 50
37.00 GCI1418V37 3.50 -3.20 7.30 706.0 8.10 323.0 2.0 20
38.00 GCI1418V38 5.60 -2.10 8.30 753.0 9.10 431.0 50.0 48
39.00 GCI1418V39 8.70 0.00 9.30 47.0 10.30 60.0 0.0 0
40.00 GCI1418V40 9.75 0.05 10.30 632.0 11.10 162.0 3.0 3
41.00 GCI1418V41 10.70 0.00 11.40 558.0 12.10 80.0 0.0 0