$31.50 +0.34 (1.09%) Gannett Co Inc - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 31.50
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.34 (1.09%)
Prev Close: 31.16
Open: 31.72
Bid: 31.48
Ask: 31.49
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GCI1422K20 10.80 0.00 10.90 462.0 12.00 462.0 0.0 0
21.00 GCI1422K21 9.90 0.00 9.70 498.0 11.00 462.0 0.0 0
22.00 GCI1422K22 8.90 0.00 8.80 321.0 9.90 289.0 0.0 0
23.00 GCI1422K23 7.90 0.00 7.80 417.0 8.80 320.0 0.0 0
24.00 GCI1422K24 6.90 0.00 7.10 285.0 7.80 309.0 0.0 0
25.00 GCI1422K25 5.90 0.00 6.10 354.0 6.80 392.0 0.0 0
26.00 GCI1422K26 1.73 -3.17 5.10 585.0 5.80 535.0 11.0 11
27.00 GCI1422K27 3.70 -0.30 4.10 584.0 4.80 540.0 2.0 144
28.00 GCI1422K28 2.66 -0.34 3.20 525.0 3.80 545.0 2.0 61
29.00 GCI1422K29 2.46 0.31 2.30 563.0 2.75 43.0 1.0 324
30.00 GCI1422K30 1.65 0.15 1.55 626.0 1.85 37.0 1.0 522
31.00 GCI1422K31 1.17 0.37 1.00 32.0 1.10 23.0 7.0 679
32.00 GCI1422K32 0.50 0.00 0.45 250.0 0.60 74.0 1.0 567
33.00 GCI1422K33 0.40 0.25 0.20 133.0 0.30 153.0 40.0 592
34.00 GCI1422K34 0.10 0.05 0.05 117.0 0.30 413.0 10.0 101
35.00 GCI1422K35 0.35 0.25 0.05 66.0 0.10 132.0 1.0 1
36.00 GCI1422K36 0.15 0.00 0.05 355.0 0.15 497.0 0.0 0
37.00 GCI1422K37 0.10 0.00 0.05 102.0 0.10 338.0 0.0 0
38.00 GCI1422K38 0.10 0.00 0.00 0.0 0.10 178.0 0.0 0
39.00 GCI1422K39 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
40.00 GCI1422K40 0.05 0.00 0.00 0.0 0.05 124.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 GCI1422W20 0.05 0.00 0.05 320.0 0.05 105.0 0.0 0
21.00 GCI1422W21 0.05 0.00 0.05 369.0 0.05 97.0 0.0 0
22.00 GCI1422W22 0.05 0.00 0.05 370.0 0.05 79.0 0.0 0
23.00 GCI1422W23 0.10 0.00 0.05 392.0 0.10 317.0 0.0 0
24.00 GCI1422W24 0.05 -0.10 0.05 13.0 0.15 548.0 50.0 97
25.00 GCI1422W25 0.60 0.40 0.05 522.0 0.20 655.0 2.0 34
26.00 GCI1422W26 0.22 0.02 0.05 58.0 0.15 562.0 1.0 145
27.00 GCI1422W27 0.34 0.14 0.05 295.0 0.20 392.0 19.0 112
28.00 GCI1422W28 0.60 0.40 0.05 30.0 0.20 480.0 16.0 136
29.00 GCI1422W29 0.10 -0.05 0.05 947.0 0.25 495.0 1.0 278
30.00 GCI1422W30 0.25 0.00 0.25 140.0 0.35 167.0 10.0 347
31.00 GCI1422W31 0.75 0.00 0.55 59.0 0.65 200.0 1.0 124
32.00 GCI1422W32 1.20 0.00 1.00 45.0 1.10 77.0 10.0 35
33.00 GCI1422W33 2.93 1.33 1.50 690.0 2.05 634.0 10.0 10
34.00 GCI1422W34 4.90 2.40 2.25 600.0 3.00 495.0 1.0 1
35.00 GCI1422W35 7.20 4.00 3.20 590.0 4.00 509.0 5.0 0
36.00 GCI1422W36 4.40 0.00 4.20 591.0 4.90 477.0 0.0 0
37.00 GCI1422W37 5.10 0.00 5.10 655.0 5.90 451.0 0.0 0
38.00 GCI1422W38 6.40 0.00 6.20 437.0 6.90 348.0 0.0 0
39.00 GCI1422W39 7.40 0.00 7.20 355.0 8.00 306.0 0.0 0
40.00 GCI1422W40 8.30 0.00 8.20 508.0 9.00 459.0 0.0 0