GANNETT CO. Inc

(NYSE: GCI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.38Down-0.28-0.83%Today's Close  |  33.38 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.GCI4HGC021000 NA NA NA NA 12.200 13.2 NA NA
22.000 126.2.GCI4HGC022000 NA NA NA NA 11.200 12 NA NA
23.000 126.2.GCI4HGC023000 NA NA NA NA 10.200 11 NA NA
24.000 126.2.GCI4HGC024000 NA NA NA NA 9.200 10 NA NA
25.000 126.2.GCI4HGC025000 NA NA NA NA 8.200 9.2 NA NA
26.000 126.2.GCI4HGC026000 NA NA NA NA 7.200 8.3 NA NA
27.000 126.2.GCI4HGC027000 5.00 +1.00 +25.00% 0.92 6.200 7.3 6 178
28.000 126.2.GCI4HGC028000 4.80 +4.80 NA 0.92 5.200 6.3 10 5
29.000 126.2.GCI4HGC029000 3.01 +0.76 +33.78% 0.92 4.300 5.3 10 139
30.000 126.2.GCI4HGC030000 2.24 -0.01 -0.44% 0.92 3.300 4.3 43 141
31.000 126.2.GCI4HGC031000 2.25 +0.95 +73.08% 0.92 2.350 3.3 5 469
32.000 126.2.GCI4HGC032000 1.85 +0.45 +32.14% 0.57 1.600 1.95 2 232
33.000 126.2.GCI4HGC033000 1.35 +0.45 +50.00% 0.57 0.900 0.95 4 1,192
34.000 126.2.GCI4HGC034000 0.50 -0.03 -5.66% 0.5 0.400 0.5 609 644
35.000 126.2.GCI4HGC035000 0.25 +0.06 +31.58% 0.25 0.150 0.25 136 120
36.000 126.2.GCI4HGC036000 0.10 +0.10 NA 0.2 0.050 0.2 1 1
37.000 126.2.GCI4HGC037000 NA NA NA NA NA 0.2 NA NA
38.000 126.2.GCI4HGC038000 NA NA NA NA NA 0.1 NA NA
39.000 126.2.GCI4HGC039000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.GCI4TGC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.GCI4TGC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.GCI4TGC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.GCI4TGC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.GCI4TGC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.GCI4TGC026000 NA NA NA NA NA 0.05 NA NA
27.000 126.2.GCI4TGC027000 NA NA NA NA NA 0.05 NA NA
28.000 126.2.GCI4TGC028000 0.65 -0.10 -13.33% 0.05 NA 0.05 12 80
29.000 126.2.GCI4TGC029000 0.16 -0.04 -20.00% 0.1 NA 0.1 10 194
30.000 126.2.GCI4TGC030000 0.30 -0.05 -14.29% 0.15 NA 0.15 39 140
31.000 126.2.GCI4TGC031000 0.10 -0.10 -50.00% 0.15 NA 0.15 229 415
32.000 126.2.GCI4TGC032000 0.20 -0.15 -42.86% 0.25 0.100 0.25 4 50
33.000 126.2.GCI4TGC033000 0.55 unch unch 0.55 0.400 0.55 23 83
34.000 126.2.GCI4TGC034000 1.00 +1.00 NA 0.43 0.950 1.05 63 NA
35.000 126.2.GCI4TGC035000 4.60 +4.60 NA 0.18 1.200 1.8 32 32
36.000 126.2.GCI4TGC036000 6.50 +6.50 NA 0.18 1.850 2.8 70 57
37.000 126.2.GCI4TGC037000 NA NA NA NA 2.800 3.8 NA NA
38.000 126.2.GCI4TGC038000 NA NA NA NA 3.800 4.7 NA NA
39.000 126.2.GCI4TGC039000 NA NA NA NA 4.800 5.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:53 PM ET