Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GCI Feb 20 2010 7.50 — — — — — 6.20 7.00 — —
GCI Feb 20 2010 10.00 — — — — — 3.80 4.50 — —
GCI Feb 20 2010 11.00 2.90 -1.40 -32.56 2.90 2.90 2.95 3.30 4 36
GCI Feb 20 2010 12.00 1.40 -2.20 -61.11 1.40 1.30 2.00 2.35 20 15
GCI Feb 20 2010 13.00 1.45 0.70 93.33 1.45 1.30 1.15 1.25 18 128
GCI Feb 20 2010 14.00 0.60 0.20 50.00 0.71 0.50 0.50 0.60 113 227
GCI Feb 20 2010 15.00 0.20 0.05 33.33 0.30 0.20 0.15 0.20 90 1,888
GCI Feb 20 2010 16.00 0.08 0.03 60.00 0.10 0.08 0.05 0.10 10 1,218
GCI Feb 20 2010 17.00 0.05 — — 0.05 0.05 0.05 0.05 34 5,739
GCI Feb 20 2010 18.00 0.03 — — 0.05 0.03 0.05 0.05 65 6,970
GCI Feb 20 2010 19.00 0.05 -0.05 -50.00 0.05 0.05 0.10 0.05 4 304
GCI Feb 20 2010 20.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 7 162
GCI Feb 20 2010 21.00 0.20 — — 0.20 0.20 0.05 0.05 60 60
GCI Feb 20 2010 22.50 — — — — — 0.05 0.05 — —
GCI Feb 20 2010 25.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
GCI Feb 20 2010 7.50 — — — — — — 0.05 — —
GCI Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
GCI Feb 20 2010 11.00 0.10 — — 0.10 0.10 0.05 0.10 20 187
GCI Feb 20 2010 12.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 1 372
GCI Feb 20 2010 13.00 0.30 -0.15 -33.33 0.60 0.30 0.15 0.25 34 466
GCI Feb 20 2010 14.00 0.50 -0.23 -31.51 0.50 0.50 0.50 0.60 1 4,886
GCI Feb 20 2010 15.00 1.15 -0.30 -20.69 1.24 1.00 1.15 1.25 122 1,957
GCI Feb 20 2010 16.00 3.00 0.60 25.00 3.00 2.41 1.75 2.15 8 2,044
GCI Feb 20 2010 17.00 2.80 -0.70 -20.00 2.80 2.80 2.80 3.10 2 1,415
GCI Feb 20 2010 18.00 3.00 -0.50 -14.29 3.00 2.90 3.70 4.10 400 66
GCI Feb 20 2010 19.00 4.40 1.70 62.96 4.40 4.40 4.50 5.30 10 25
GCI Feb 20 2010 20.00 — — — — — 5.50 6.30 — —
GCI Feb 20 2010 21.00 — — — — — 6.40 7.30 — —
GCI Feb 20 2010 22.50 — — — — — 7.80 8.80 — —
GCI Feb 20 2010 25.00 8.00 — — 8.00 8.00 10.50 11.30 12 12
Return to Top