Gannett Co Inc $26.87

up +0.23


17/4/2014 06:40 PM  |  NYSE : GCI  
Industries : Media / Publishing - Newspapers
Last Trade: 26.87
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.23 (0.86 %)
Prev Close: 26.64
Open: 26.58
Bid: 26.86
Ask: 26.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GCI Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GCI1419D13 12.50 -0.70 13.60 240.0 14.30 276.0 1.0 1
14.00 GCI1419D14 11.50 -0.60 12.60 251.0 13.30 276.0 1.0 0
15.00 GCI1419D15 11.20 0.00 11.60 57.0 12.20 148.0 0.0 0
16.00 GCI1419D16 10.20 0.00 10.60 35.0 11.20 60.0 0.0 0
17.00 GCI1419D17 9.20 0.00 9.60 252.0 10.30 138.0 0.0 0
18.00 GCI1419D18 8.20 0.00 8.60 251.0 9.20 256.0 0.0 0
19.00 GCI1419D19 7.20 0.00 7.60 337.0 8.20 356.0 0.0 0
20.00 GCI1419D20 9.60 3.40 6.60 506.0 7.20 506.0 2.0 2
21.00 GCI1419D21 4.20 -1.00 5.60 647.0 6.20 640.0 6.0 6
22.00 GCI1419D22 7.60 3.40 4.60 656.0 5.20 646.0 1.0 33
23.00 GCI1419D23 2.81 -0.39 3.60 656.0 4.20 656.0 20.0 29
24.00 GCI1419D24 5.80 3.75 2.60 642.0 3.30 653.0 2.0 87
25.00 GCI1419D25 1.55 0.55 1.60 742.0 2.25 730.0 6.0 9
26.00 GCI1419D26 0.32 0.00 0.60 721.0 1.05 594.0 3.0 214
27.00 GCI1419D27 0.05 -0.05 0.05 183.0 0.05 747.0 961.0 1,291
28.00 GCI1419D28 0.20 0.15 0.05 643.0 0.05 685.0 2.0 539
29.00 GCI1419D29 0.03 -0.02 0.05 637.0 0.05 674.0 12.0 1,577
30.00 GCI1419D30 0.03 -0.02 0.05 9.0 0.05 684.0 3.0 674
31.00 GCI1419D31 0.10 0.05 0.05 20.0 0.05 684.0 11.0 307
32.00 GCI1419D32 0.05 0.00 0.05 5.0 0.05 710.0 2.0 1,526
33.00 GCI1419D33 0.05 0.00 0.05 29.0 0.05 671.0 301.0 847
34.00 GCI1419D34 0.05 0.00 0.05 29.0 0.05 649.0 0.0 0
35.00 GCI1419D35 0.05 0.00 0.05 10.0 0.05 605.0 0.0 0
36.00 GCI1419D36 0.05 0.00 0.05 406.0 0.05 594.0 0.0 0
37.00 GCI1419D37 0.05 0.00 0.05 103.0 0.05 580.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 GCI1419P13 0.05 0.00 0.05 2.0 0.05 605.0 62.0 62
14.00 GCI1419P14 0.10 0.05 0.10 10.0 0.05 593.0 21.0 21
15.00 GCI1419P15 0.05 0.00 0.05 10.0 0.05 569.0 0.0 0
16.00 GCI1419P16 0.05 0.00 0.05 10.0 0.05 567.0 0.0 0
17.00 GCI1419P17 0.05 0.00 0.05 25.0 0.05 619.0 0.0 0
18.00 GCI1419P18 0.05 0.00 0.05 1.0 0.05 601.0 1.0 20
19.00 GCI1419P19 0.65 0.60 0.05 52.0 0.05 609.0 2.0 3
20.00 GCI1419P20 0.31 0.26 0.05 29.0 0.05 619.0 2.0 12
21.00 GCI1419P21 0.30 0.25 0.05 466.0 0.05 591.0 2.0 61
22.00 GCI1419P22 0.05 0.00 0.05 2.0 0.05 644.0 5.0 55
23.00 GCI1419P23 0.05 0.00 0.05 10.0 0.05 710.0 81.0 205
24.00 GCI1419P24 1.30 1.25 0.05 690.0 0.05 694.0 2.0 360
25.00 GCI1419P25 0.05 -0.05 0.05 466.0 0.05 675.0 25.0 451
26.00 GCI1419P26 0.05 0.00 0.05 15.0 0.05 669.0 15.0 620
27.00 GCI1419P27 1.40 1.05 0.05 98.0 0.20 359.0 16.0 302
28.00 GCI1419P28 1.25 -0.60 0.80 707.0 1.40 798.0 5.0 236
29.00 GCI1419P29 2.44 0.14 1.80 656.0 2.35 756.0 5.0 99
30.00 GCI1419P30 1.15 -2.15 2.80 646.0 3.40 656.0 15.0 46
31.00 GCI1419P31 1.87 -2.33 3.70 647.0 4.40 642.0 5.0 2
32.00 GCI1419P32 4.11 -1.09 4.80 628.0 5.40 656.0 80.0 40
33.00 GCI1419P33 4.04 -2.16 5.80 506.0 6.40 506.0 5.0 5
34.00 GCI1419P34 7.10 0.00 6.80 506.0 7.40 497.0 0.0 0
35.00 GCI1419P35 8.10 0.00 7.80 356.0 8.40 349.0 0.0 0
36.00 GCI1419P36 9.00 0.00 8.70 48.0 9.30 33.0 0.0 0
37.00 GCI1419P37 10.20 0.00 9.70 57.0 10.40 283.0 0.0 0
Trading Center