Gannett Co Inc $33.75

down -0.08


28/8/2014 04:03 PM  |  : GCI  
Industries :
Last Trade: 33.75
Trade Time: Aug 28 04:03 PM Eastern Daylight Time
Change: -0.08 (-0.24 %)
Prev Close: 33.83
Open: 33.78
Bid: 33.75
Ask: 33.76
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 17%
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GCI1420I24 9.60 0.00 9.40 605.0 10.00 363.0 0.0 0
25.00 GCI1420I25 8.50 0.00 8.40 57.0 9.00 50.0 0.0 0
26.00 GCI1420I26 7.60 0.00 7.40 130.0 8.00 42.0 0.0 0
27.00 GCI1420I27 6.70 0.00 6.40 566.0 7.00 420.0 0.0 0
28.00 GCI1420I28 6.65 0.95 5.40 979.0 6.00 624.0 2.0 2
29.00 GCI1420I29 4.70 0.00 4.50 431.0 4.90 300.0 0.0 0
30.00 GCI1420I30 4.50 0.80 3.50 755.0 3.90 207.0 2.0 1
31.00 GCI1420I31 4.35 1.60 2.50 770.0 2.90 171.0 1.0 1
32.00 GCI1420I32 2.60 0.80 1.65 697.0 1.95 231.0 2.0 15
33.00 GCI1420I33 0.95 -0.25 1.00 90.0 1.10 104.0 1.0 137
34.00 GCI1420I34 0.70 0.20 0.45 263.0 0.55 79.0 20.0 6,030
35.00 GCI1420I35 0.30 0.00 0.15 523.0 0.25 133.0 6.0 1,192
36.00 GCI1420I36 0.25 0.20 0.05 561.0 0.20 666.0 1.0 112
37.00 GCI1420I37 0.10 -0.10 0.05 945.0 0.15 578.0 1.0 26
38.00 GCI1420I38 0.15 0.00 0.05 1.0 0.15 534.0 0.0 0
39.00 GCI1420I39 0.21 0.11 0.05 10.0 0.10 205.0 5.0 5
40.00 GCI1420I40 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0
41.00 GCI1420I41 0.05 0.00 0.00 0.0 0.05 132.0 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 0.05 120.0 0.0 0
25.00 GCI1420U25 0.05 0.00 0.00 0.0 0.05 279.0 0.0 0
26.00 GCI1420U26 0.05 0.00 0.05 304.0 0.05 145.0 0.0 0
27.00 GCI1420U27 0.10 0.00 0.05 30.0 0.10 303.0 0.0 0
28.00 GCI1420U28 0.15 0.00 0.05 313.0 0.15 1235.0 0.0 0
29.00 GCI1420U29 0.05 -0.10 0.05 720.0 0.15 284.0 1.0 1
30.00 GCI1420U30 0.20 0.00 0.05 785.0 0.20 561.0 20.0 20
31.00 GCI1420U31 0.13 -0.07 0.05 540.0 0.25 1473.0 2.0 9
32.00 GCI1420U32 0.20 0.00 0.15 426.0 0.25 181.0 10.0 316
33.00 GCI1420U33 0.44 0.06 0.40 181.0 0.50 134.0 30.0 767
34.00 GCI1420U34 0.96 0.06 0.85 189.0 0.95 45.0 9.0 789
35.00 GCI1420U35 1.70 0.35 1.50 299.0 1.85 690.0 11.0 158
36.00 GCI1420U36 2.90 0.85 2.40 149.0 2.80 724.0 20.0 24
37.00 GCI1420U37 2.90 0.00 3.30 254.0 3.80 560.0 0.0 0
38.00 GCI1420U38 3.90 0.00 4.30 249.0 4.80 581.0 0.0 0
39.00 GCI1420U39 4.90 0.00 5.30 271.0 5.70 415.0 0.0 0
40.00 GCI1420U40 5.80 0.00 6.30 261.0 6.80 398.0 0.0 0
41.00 GCI1420U41 6.80 0.00 7.20 519.0 7.90 451.0 0.0 0
Trading Center