Gannett Co Inc $34.14

down -0.23


20/8/2014 02:09 PM  |  NYSE : GCI  
Industries : Media / Publishing - Newspapers
Last Trade: 34.14
Trade Time: Aug 20 02:09 PM Eastern Daylight Time
Change: -0.23 (-0.67 %)
Prev Close: 34.37
Open: 34.32
Bid: 34.13
Ask: 34.15
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 22%
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GCI1420I24 10.20 0.00 9.90 579.0 10.40 336.0 0.0 0
25.00 GCI1420I25 9.20 0.00 8.70 288.0 9.50 318.0 0.0 0
26.00 GCI1420I26 8.20 0.00 7.60 666.0 8.50 400.0 0.0 0
27.00 GCI1420I27 7.20 0.00 6.90 222.0 7.50 246.0 0.0 0
28.00 GCI1420I28 6.65 0.00 5.90 839.0 6.40 617.0 2.0 2
29.00 GCI1420I29 5.30 0.00 4.90 363.0 5.40 321.0 0.0 0
30.00 GCI1420I30 4.50 0.20 3.90 413.0 4.40 342.0 2.0 1
31.00 GCI1420I31 4.35 1.05 2.95 884.0 3.50 677.0 1.0 1
32.00 GCI1420I32 2.60 0.20 2.10 571.0 2.60 940.0 2.0 15
33.00 GCI1420I33 1.50 -0.10 1.40 237.0 1.65 539.0 27.0 57
34.00 GCI1420I34 0.80 -0.25 0.80 279.0 0.95 237.0 23.0 5,842
35.00 GCI1420I35 0.45 -0.05 0.40 399.0 0.55 248.0 13.0 1,169
36.00 GCI1420I36 0.30 0.00 0.15 1209.0 0.30 280.0 7.0 113
37.00 GCI1420I37 0.10 0.00 0.05 945.0 0.25 400.0 1.0 26
38.00 GCI1420I38 0.05 0.00 0.05 1.0 0.25 577.0 0.0 0
39.00 GCI1420I39 0.21 -0.04 0.05 10.0 0.20 687.0 5.0 5
40.00 GCI1420I40 0.15 0.00 0.00 0.0 0.10 204.0 0.0 0
41.00 GCI1420I41 0.10 0.00 0.00 0.0 0.10 265.0 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 95.0 0.0 0
25.00 GCI1420U25 0.05 0.00 0.00 0.0 0.05 270.0 0.0 0
26.00 GCI1420U26 0.10 0.00 0.05 304.0 0.10 302.0 0.0 0
27.00 GCI1420U27 0.15 0.00 0.05 30.0 0.15 381.0 0.0 0
28.00 GCI1420U28 0.20 0.00 0.05 313.0 0.20 595.0 0.0 0
29.00 GCI1420U29 0.05 -0.10 0.05 720.0 0.15 500.0 1.0 1
30.00 GCI1420U30 0.25 0.00 0.05 785.0 0.20 1454.0 20.0 20
31.00 GCI1420U31 0.13 0.08 0.05 1022.0 0.25 836.0 2.0 8
32.00 GCI1420U32 0.25 0.05 0.20 377.0 0.30 262.0 20.0 126
33.00 GCI1420U33 0.45 0.05 0.40 335.0 0.55 260.0 25.0 737
34.00 GCI1420U34 0.86 0.11 0.80 260.0 0.90 93.0 102.0 340
35.00 GCI1420U35 1.30 0.00 1.35 295.0 1.55 140.0 18.0 46
36.00 GCI1420U36 2.90 1.10 2.05 668.0 2.45 479.0 20.0 24
37.00 GCI1420U37 2.65 0.00 2.90 372.0 3.40 525.0 0.0 0
38.00 GCI1420U38 3.50 0.00 3.20 779.0 4.40 410.0 0.0 0
39.00 GCI1420U39 4.40 0.00 4.80 632.0 5.40 503.0 0.0 0
40.00 GCI1420U40 5.50 0.00 5.80 387.0 6.40 384.0 0.0 0
41.00 GCI1420U41 6.50 0.00 6.80 616.0 7.30 334.0 0.0 0
Trading Center