$32.26 -0.02 (-0.06%) Gannett Co Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 32.26
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.06%)
Prev Close: 32.28
Open: 32.44
Bid: 31.75
Ask: 32.51
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GCI1420L19 12.40 0.00 12.60 75.0 13.80 28.0 0.0 0
20.00 GCI1420L20 11.50 0.00 11.60 10.0 12.80 20.0 0.0 0
21.00 GCI1420L21 10.50 0.00 10.60 10.0 11.80 20.0 0.0 0
22.00 GCI1420L22 9.40 0.00 9.60 10.0 10.80 20.0 0.0 0
23.00 GCI1420L23 8.40 0.00 8.60 10.0 9.80 20.0 0.0 0
24.00 GCI1420L24 7.40 0.00 7.60 10.0 8.80 20.0 0.0 0
25.00 GCI1420L25 6.50 0.00 6.60 90.0 7.70 94.0 0.0 0
26.00 GCI1420L26 5.40 0.00 5.50 208.0 6.60 208.0 0.0 0
27.00 GCI1420L27 4.30 0.00 4.50 217.0 5.60 213.0 0.0 0
28.00 GCI1420L28 3.40 0.00 3.50 226.0 4.60 218.0 0.0 0
29.00 GCI1420L29 2.05 -0.45 2.90 268.0 3.60 266.0 42.0 52
30.00 GCI1420L30 1.25 -0.45 1.95 327.0 2.50 217.0 8.0 13
31.00 GCI1420L31 1.30 -0.01 1.20 558.0 1.60 499.0 1.0 330
32.00 GCI1420L32 0.71 -0.04 0.70 96.0 0.85 315.0 31.0 534
33.00 GCI1420L33 0.30 -0.05 0.30 30.0 0.35 54.0 16.0 131
34.00 GCI1420L34 0.05 0.00 0.05 234.0 0.25 210.0 0.0 0
35.00 GCI1420L35 0.05 -0.20 0.05 1.0 0.15 265.0 1.0 0
36.00 GCI1420L36 0.15 0.00 0.05 329.0 0.15 270.0 0.0 0
37.00 GCI1420L37 0.10 0.00 0.00 0.0 0.10 196.0 0.0 0
38.00 GCI1420L38 0.05 0.00 0.00 0.0 0.05 99.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 GCI1420X19 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0
20.00 GCI1420X20 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
21.00 GCI1420X21 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
22.00 GCI1420X22 0.05 0.00 0.05 303.0 0.05 88.0 0.0 0
23.00 GCI1420X23 0.05 0.00 0.05 183.0 0.05 78.0 0.0 0
24.00 GCI1420X24 0.10 0.00 0.05 253.0 0.05 81.0 0.0 0
25.00 GCI1420X25 0.15 0.00 0.05 15.0 0.10 218.0 0.0 0
26.00 GCI1420X26 0.20 0.00 0.05 63.0 0.15 306.0 0.0 0
27.00 GCI1420X27 0.20 0.10 0.05 292.0 0.10 176.0 1.0 257
28.00 GCI1420X28 0.25 0.10 0.05 139.0 0.15 729.0 53.0 153
29.00 GCI1420X29 0.10 0.05 0.05 315.0 0.20 732.0 10.0 159
30.00 GCI1420X30 0.20 0.05 0.10 261.0 0.25 425.0 10.0 46
31.00 GCI1420X31 0.30 -0.10 0.25 190.0 0.35 146.0 20.0 110
32.00 GCI1420X32 0.64 -0.11 0.60 61.0 0.70 163.0 14.0 50
33.00 GCI1420X33 2.55 1.40 1.15 106.0 1.30 98.0 2.0 49
34.00 GCI1420X34 1.90 0.00 1.80 270.0 2.40 262.0 0.0 0
35.00 GCI1420X35 2.85 0.00 2.50 237.0 3.40 238.0 0.0 0
36.00 GCI1420X36 3.80 0.00 3.60 210.0 4.80 246.0 0.0 0
37.00 GCI1420X37 4.80 0.00 4.60 161.0 5.80 217.0 0.0 0
38.00 GCI1420X38 5.80 0.00 5.60 213.0 6.30 217.0 0.0 0