Gannett Co Inc $32.72

down 0.00


31/7/2014 04:01 PM  |  NYSE : GCI  
Industries : Media / Publishing - Newspapers
Last Trade: 32.72
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 32.72
Open: 33.19
Bid: 32.71
Ask: 32.72
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 12%
Options:

Call Options: GCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GCI1416H21 11.60 0.00 11.60 396.0 12.40 700.0 0.0 0
22.00 GCI1416H22 10.60 0.00 10.60 135.0 11.50 60.0 0.0 0
23.00 GCI1416H23 9.60 0.00 9.60 135.0 10.50 149.0 0.0 0
24.00 GCI1416H24 8.60 0.00 8.60 155.0 9.40 147.0 0.0 0
25.00 GCI1416H25 7.70 0.00 7.70 37.0 8.50 385.0 0.0 0
26.00 GCI1416H26 6.70 0.00 6.70 70.0 7.40 405.0 0.0 0
27.00 GCI1416H27 5.00 -0.70 5.70 62.0 6.40 699.0 6.0 178
28.00 GCI1416H28 4.80 0.10 4.70 75.0 5.60 732.0 10.0 5
29.00 GCI1416H29 3.01 -0.69 3.70 136.0 4.60 713.0 10.0 139
30.00 GCI1416H30 2.24 -0.51 2.75 95.0 3.40 718.0 43.0 141
31.00 GCI1416H31 2.25 0.40 1.85 177.0 2.25 567.0 5.0 469
32.00 GCI1416H32 1.85 0.80 1.05 117.0 1.25 455.0 2.0 232
33.00 GCI1416H33 1.05 0.55 0.50 191.0 0.65 358.0 6.0 1,190
34.00 GCI1416H34 0.50 0.30 0.20 179.0 0.30 313.0 609.0 1,142
35.00 GCI1416H35 0.25 0.20 0.05 441.0 0.25 567.0 136.0 256
36.00 GCI1416H36 0.10 -0.10 0.05 576.0 0.20 485.0 1.0 1
37.00 GCI1416H37 0.10 0.00 0.05 1.0 0.10 382.0 0.0 0
38.00 GCI1416H38 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0
39.00 GCI1416H39 0.05 0.00 0.00 0.0 0.05 343.0 0.0 0

Put Options: GCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GCI1416T21 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
22.00 GCI1416T22 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
23.00 GCI1416T23 0.05 0.00 0.00 0.0 0.05 325.0 0.0 0
24.00 GCI1416T24 0.05 0.00 0.05 430.0 0.05 327.0 0.0 0
25.00 GCI1416T25 0.05 0.00 0.05 577.0 0.05 327.0 0.0 0
26.00 GCI1416T26 0.05 0.00 0.05 28.0 0.05 312.0 0.0 0
27.00 GCI1416T27 0.05 0.00 0.05 37.0 0.05 320.0 0.0 0
28.00 GCI1416T28 0.65 0.55 0.05 108.0 0.10 221.0 12.0 80
29.00 GCI1416T29 0.16 0.06 0.10 364.0 0.10 382.0 10.0 194
30.00 GCI1416T30 0.30 0.25 0.05 384.0 0.20 522.0 39.0 140
31.00 GCI1416T31 0.15 0.00 0.10 502.0 0.20 329.0 4.0 415
32.00 GCI1416T32 0.20 -0.05 0.25 569.0 0.45 347.0 4.0 50
33.00 GCI1416T33 0.75 0.00 0.70 571.0 0.85 183.0 300.0 405
34.00 GCI1416T34 1.00 -0.15 1.15 483.0 1.55 159.0 63.0 63
35.00 GCI1416T35 4.60 2.75 1.85 784.0 2.40 35.0 32.0 32
36.00 GCI1416T36 6.50 3.75 2.75 195.0 3.40 94.0 70.0 57
37.00 GCI1416T37 3.50 0.00 3.50 780.0 4.40 225.0 0.0 0
38.00 GCI1416T38 4.70 0.00 4.70 392.0 5.40 207.0 0.0 0
39.00 GCI1416T39 5.70 0.00 5.70 438.0 6.40 235.0 0.0 0
Trading Center