Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Gannett Co Inc (GCI)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 141122C00020000 C 11/22/14 20.0 8.20 9.50
GCI 141122C00021000 C 11/22/14 21.0 7.20 8.50
GCI 141122C00022000 C 11/22/14 22.0 6.20 7.50
GCI 141122C00023000 C 11/22/14 23.0 5.20 6.50
GCI 141122C00024000 C 11/22/14 24.0 4.30 5.50
GCI 141122C00025000 C 11/22/14 25.0 3.40 4.60
GCI 141122C00026000 C 11/22/14 26.0 2.50 3.60
GCI 141122C00027000 C 11/22/14 27.0 2.25 2.65
GCI 141122C00028000 C 11/22/14 28.0 1.55 1.75
GCI 141122C00029000 C 11/22/14 29.0 0.95 1.10
GCI 141122C00030000 C 11/22/14 30.0 0.50 0.70
GCI 141122C00031000 C 11/22/14 31.0 0.25 0.40
GCI 141122C00032000 C 11/22/14 32.0 0.10 0.20
GCI 141122C00033000 C 11/22/14 33.0 0.00 0.20
GCI 141122C00034000 C 11/22/14 34.0 0.00 0.20
GCI 141122C00035000 C 11/22/14 35.0 0.00 0.20
GCI 141122C00036000 C 11/22/14 36.0 0.00 0.15
GCI 141122C00037000 C 11/22/14 37.0 0.00 0.10
GCI 141122C00038000 C 11/22/14 38.0 0.00 0.10
GCI 141122C00039000 C 11/22/14 39.0 0.00 0.05
GCI 141122C00040000 C 11/22/14 40.0 0.00 0.05
GCI 141122P00020000 P 11/22/14 20.0 0.00 0.10
GCI 141122P00021000 P 11/22/14 21.0 0.00 0.15
GCI 141122P00022000 P 11/22/14 22.0 0.00 0.25
GCI 141122P00023000 P 11/22/14 23.0 0.00 0.25
GCI 141122P00024000 P 11/22/14 24.0 0.05 0.25
GCI 141122P00025000 P 11/22/14 25.0 0.05 0.30
GCI 141122P00026000 P 11/22/14 26.0 0.15 0.35
GCI 141122P00027000 P 11/22/14 27.0 0.25 0.40
GCI 141122P00028000 P 11/22/14 28.0 0.50 0.65
GCI 141122P00029000 P 11/22/14 29.0 0.85 1.05
GCI 141122P00030000 P 11/22/14 30.0 1.40 1.60
GCI 141122P00031000 P 11/22/14 31.0 2.00 2.55
GCI 141122P00032000 P 11/22/14 32.0 2.80 4.00
GCI 141122P00033000 P 11/22/14 33.0 3.60 4.90
GCI 141122P00034000 P 11/22/14 34.0 4.60 5.90
GCI 141122P00035000 P 11/22/14 35.0 5.60 6.80
GCI 141122P00036000 P 11/22/14 36.0 6.60 7.70
GCI 141122P00037000 P 11/22/14 37.0 7.60 8.60
GCI 141122P00038000 P 11/22/14 38.0 8.60 9.60
GCI 141122P00039000 P 11/22/14 39.0 9.30 10.60
GCI 141122P00040000 P 11/22/14 40.0 10.60 11.60
GCI 141220C00019000 C 12/20/14 19.0 9.20 10.50
GCI 141220C00020000 C 12/20/14 20.0 8.10 9.50
GCI 141220C00021000 C 12/20/14 21.0 7.10 8.60
GCI 141220C00022000 C 12/20/14 22.0 6.00 7.70
GCI 141220C00023000 C 12/20/14 23.0 5.10 6.70
GCI 141220C00024000 C 12/20/14 24.0 4.10 5.90
GCI 141220C00025000 C 12/20/14 25.0 3.40 5.00
GCI 141220C00026000 C 12/20/14 26.0 2.60 4.10
GCI 141220C00027000 C 12/20/14 27.0 2.35 2.85
GCI 141220C00028000 C 12/20/14 28.0 1.80 2.00
GCI 141220C00029000 C 12/20/14 29.0 1.20 1.40
GCI 141220C00030000 C 12/20/14 30.0 0.75 0.95
GCI 141220C00031000 C 12/20/14 31.0 0.45 0.65
GCI 141220C00032000 C 12/20/14 32.0 0.25 0.45
GCI 141220C00033000 C 12/20/14 33.0 0.00 0.35
GCI 141220C00034000 C 12/20/14 34.0 0.00 0.25
GCI 141220C00035000 C 12/20/14 35.0 0.00 0.25
GCI 141220P00019000 P 12/20/14 19.0 0.00 0.20
GCI 141220P00020000 P 12/20/14 20.0 0.00 0.25
GCI 141220P00021000 P 12/20/14 21.0 0.00 0.25
GCI 141220P00022000 P 12/20/14 22.0 0.00 0.30
GCI 141220P00023000 P 12/20/14 23.0 0.00 0.35
GCI 141220P00024000 P 12/20/14 24.0 0.00 0.40
GCI 141220P00025000 P 12/20/14 25.0 0.25 0.45
GCI 141220P00026000 P 12/20/14 26.0 0.35 0.50
GCI 141220P00027000 P 12/20/14 27.0 0.55 0.70
GCI 141220P00028000 P 12/20/14 28.0 0.85 1.00
GCI 141220P00029000 P 12/20/14 29.0 1.25 1.45
GCI 141220P00030000 P 12/20/14 30.0 1.85 2.05
GCI 141220P00031000 P 12/20/14 31.0 2.45 2.95
GCI 141220P00032000 P 12/20/14 32.0 3.10 4.30
GCI 141220P00033000 P 12/20/14 33.0 3.50 5.60
GCI 141220P00034000 P 12/20/14 34.0 4.60 6.40
GCI 141220P00035000 P 12/20/14 35.0 5.60 7.20
GCI 150117C00003000 C 01/17/15 3.0 25.30 26.50
GCI 150117C00005000 C 01/17/15 5.0 23.30 24.90
GCI 150117C00008000 C 01/17/15 8.0 20.30 21.90
GCI 150117C00010000 C 01/17/15 10.0 18.30 19.50
GCI 150117C00013000 C 01/17/15 13.0 15.20 16.50
GCI 150117C00014000 C 01/17/15 14.0 14.20 15.50
GCI 150117C00015000 C 01/17/15 15.0 13.30 14.50
GCI 150117C00016000 C 01/17/15 16.0 12.30 13.50
GCI 150117C00017000 C 01/17/15 17.0 11.30 12.50
GCI 150117C00018000 C 01/17/15 18.0 10.20 11.50
GCI 150117C00019000 C 01/17/15 19.0 9.10 10.50
GCI 150117C00020000 C 01/17/15 20.0 8.10 9.50
GCI 150117C00021000 C 01/17/15 21.0 7.10 8.50
GCI 150117C00022000 C 01/17/15 22.0 6.20 7.50
GCI 150117C00023000 C 01/17/15 23.0 5.30 6.60
GCI 150117C00024000 C 01/17/15 24.0 4.50 5.70
GCI 150117C00025000 C 01/17/15 25.0 3.60 5.10
GCI 150117C00026000 C 01/17/15 26.0 2.85 3.90
GCI 150117C00027000 C 01/17/15 27.0 2.50 3.10
GCI 150117C00028000 C 01/17/15 28.0 1.95 2.15
GCI 150117C00029000 C 01/17/15 29.0 1.40 1.60
GCI 150117C00030000 C 01/17/15 30.0 0.90 1.15
GCI 150117C00031000 C 01/17/15 31.0 0.45 0.80
GCI 150117C00032000 C 01/17/15 32.0 0.40 0.50
GCI 150117C00033000 C 01/17/15 33.0 0.20 0.45
GCI 150117C00034000 C 01/17/15 34.0 0.10 0.30
GCI 150117C00035000 C 01/17/15 35.0 0.05 0.25
GCI 150117C00036000 C 01/17/15 36.0 0.05 0.25
GCI 150117C00037000 C 01/17/15 37.0 0.05 0.20
GCI 150117C00038000 C 01/17/15 38.0 0.00 0.15
GCI 150117C00039000 C 01/17/15 39.0 0.00 0.15
GCI 150117C00040000 C 01/17/15 40.0 0.00 0.15
GCI 150117C00041000 C 01/17/15 41.0 0.00 0.10
GCI 150117C00042000 C 01/17/15 42.0 0.00 0.10
GCI 150117C00043000 C 01/17/15 43.0 0.00 0.10
GCI 150117C00044000 C 01/17/15 44.0 0.00 0.05
GCI 150117C00045000 C 01/17/15 45.0 0.00 0.05
GCI 150117P00003000 P 01/17/15 3.0 0.00 0.05
GCI 150117P00005000 P 01/17/15 5.0 0.00 0.05
GCI 150117P00008000 P 01/17/15 8.0 0.00 0.05
GCI 150117P00010000 P 01/17/15 10.0 0.00 0.05
GCI 150117P00013000 P 01/17/15 13.0 0.00 0.05
GCI 150117P00014000 P 01/17/15 14.0 0.00 0.05
GCI 150117P00015000 P 01/17/15 15.0 0.00 0.10
GCI 150117P00016000 P 01/17/15 16.0 0.00 0.10
GCI 150117P00017000 P 01/17/15 17.0 0.00 0.20
GCI 150117P00018000 P 01/17/15 18.0 0.00 0.25
GCI 150117P00019000 P 01/17/15 19.0 0.00 0.25
GCI 150117P00020000 P 01/17/15 20.0 0.05 0.25
GCI 150117P00021000 P 01/17/15 21.0 0.05 0.30
GCI 150117P00022000 P 01/17/15 22.0 0.10 0.35
GCI 150117P00023000 P 01/17/15 23.0 0.15 0.40
GCI 150117P00024000 P 01/17/15 24.0 0.25 0.55
GCI 150117P00025000 P 01/17/15 25.0 0.35 0.60
GCI 150117P00026000 P 01/17/15 26.0 0.55 0.80
GCI 150117P00027000 P 01/17/15 27.0 0.75 0.90
GCI 150117P00028000 P 01/17/15 28.0 1.05 1.20
GCI 150117P00029000 P 01/17/15 29.0 1.50 1.70
GCI 150117P00030000 P 01/17/15 30.0 2.00 2.20
GCI 150117P00031000 P 01/17/15 31.0 2.65 2.90
GCI 150117P00032000 P 01/17/15 32.0 3.50 3.80
GCI 150117P00033000 P 01/17/15 33.0 4.10 5.30
GCI 150117P00034000 P 01/17/15 34.0 5.00 6.30
GCI 150117P00035000 P 01/17/15 35.0 5.90 7.20
GCI 150117P00036000 P 01/17/15 36.0 6.50 8.30
GCI 150117P00037000 P 01/17/15 37.0 7.80 9.30
GCI 150117P00038000 P 01/17/15 38.0 8.70 10.10
GCI 150117P00039000 P 01/17/15 39.0 9.80 11.10
GCI 150117P00040000 P 01/17/15 40.0 10.70 12.10
GCI 150117P00041000 P 01/17/15 41.0 11.70 13.00
GCI 150117P00042000 P 01/17/15 42.0 12.70 14.10
GCI 150117P00043000 P 01/17/15 43.0 13.70 14.90
GCI 150117P00044000 P 01/17/15 44.0 14.70 15.90
GCI 150117P00045000 P 01/17/15 45.0 15.60 17.00
GCI 150417C00018000 C 04/17/15 18.0 10.30 11.50
GCI 150417C00019000 C 04/17/15 19.0 9.20 10.60
GCI 150417C00020000 C 04/17/15 20.0 8.00 9.70
GCI 150417C00021000 C 04/17/15 21.0 7.00 8.60
GCI 150417C00022000 C 04/17/15 22.0 6.30 7.70
GCI 150417C00023000 C 04/17/15 23.0 5.50 6.80
GCI 150417C00024000 C 04/17/15 24.0 4.70 5.90
GCI 150417C00025000 C 04/17/15 25.0 4.00 5.00
GCI 150417C00026000 C 04/17/15 26.0 3.30 4.30
GCI 150417C00027000 C 04/17/15 27.0 2.70 3.60
GCI 150417C00028000 C 04/17/15 28.0 2.05 2.95
GCI 150417C00029000 C 04/17/15 29.0 1.70 2.40
GCI 150417C00030000 C 04/17/15 30.0 1.30 1.90
GCI 150417C00031000 C 04/17/15 31.0 0.95 1.35
GCI 150417C00032000 C 04/17/15 32.0 0.70 1.10
GCI 150417C00033000 C 04/17/15 33.0 0.45 0.85
GCI 150417C00034000 C 04/17/15 34.0 0.30 0.70
GCI 150417C00035000 C 04/17/15 35.0 0.20 0.60
GCI 150417C00036000 C 04/17/15 36.0 0.10 0.50
GCI 150417C00037000 C 04/17/15 37.0 0.05 0.50
GCI 150417C00038000 C 04/17/15 38.0 0.05 0.30
GCI 150417C00039000 C 04/17/15 39.0 0.00 0.25
GCI 150417C00040000 C 04/17/15 40.0 0.00 0.25
GCI 150417C00041000 C 04/17/15 41.0 0.00 0.25
GCI 150417C00042000 C 04/17/15 42.0 0.00 0.25
GCI 150417C00043000 C 04/17/15 43.0 0.00 0.25
GCI 150417C00044000 C 04/17/15 44.0 0.00 0.20
GCI 150417C00045000 C 04/17/15 45.0 0.00 0.20
GCI 150417P00018000 P 04/17/15 18.0 0.05 0.30
GCI 150417P00019000 P 04/17/15 19.0 0.10 0.35
GCI 150417P00020000 P 04/17/15 20.0 0.15 0.40
GCI 150417P00021000 P 04/17/15 21.0 0.10 0.55
GCI 150417P00022000 P 04/17/15 22.0 0.25 0.65
GCI 150417P00023000 P 04/17/15 23.0 0.45 0.80
GCI 150417P00024000 P 04/17/15 24.0 0.60 1.00
GCI 150417P00025000 P 04/17/15 25.0 0.80 1.25
GCI 150417P00026000 P 04/17/15 26.0 1.05 1.50
GCI 150417P00027000 P 04/17/15 27.0 1.20 1.90
GCI 150417P00028000 P 04/17/15 28.0 1.60 2.35
GCI 150417P00029000 P 04/17/15 29.0 2.25 2.70
GCI 150417P00030000 P 04/17/15 30.0 2.75 3.60
GCI 150417P00031000 P 04/17/15 31.0 3.30 4.30
GCI 150417P00032000 P 04/17/15 32.0 4.00 5.00
GCI 150417P00033000 P 04/17/15 33.0 4.80 5.80
GCI 150417P00034000 P 04/17/15 34.0 5.60 6.80
GCI 150417P00035000 P 04/17/15 35.0 6.40 7.60
GCI 150417P00036000 P 04/17/15 36.0 7.30 8.50
GCI 150417P00037000 P 04/17/15 37.0 8.20 9.50
GCI 150417P00038000 P 04/17/15 38.0 9.20 10.50
GCI 150417P00039000 P 04/17/15 39.0 9.90 11.70
GCI 150417P00040000 P 04/17/15 40.0 11.00 12.70
GCI 150417P00041000 P 04/17/15 41.0 11.90 13.70
GCI 150417P00042000 P 04/17/15 42.0 12.90 14.60
GCI 150417P00043000 P 04/17/15 43.0 13.90 15.60
GCI 150417P00044000 P 04/17/15 44.0 14.90 16.50
GCI 150417P00045000 P 04/17/15 45.0 15.90 17.40
GCI 160115C00015000 C 01/15/16 15.0 13.30 14.60
GCI 160115C00018000 C 01/15/16 18.0 10.10 11.60
GCI 160115C00020000 C 01/15/16 20.0 8.00 9.80
GCI 160115C00023000 C 01/15/16 23.0 5.50 7.30
GCI 160115C00025000 C 01/15/16 25.0 4.40 5.90
GCI 160115C00027000 C 01/15/16 27.0 3.50 4.60
GCI 160115C00030000 C 01/15/16 30.0 2.60 3.10
GCI 160115C00032000 C 01/15/16 32.0 1.50 2.40
GCI 160115C00035000 C 01/15/16 35.0 0.80 1.60
GCI 160115C00037000 C 01/15/16 37.0 0.45 1.25
GCI 160115C00040000 C 01/15/16 40.0 0.35 0.85
GCI 160115C00045000 C 01/15/16 45.0 0.00 0.50
GCI 160115C00050000 C 01/15/16 50.0 0.00 0.45
GCI 160115P00015000 P 01/15/16 15.0 0.20 0.50
GCI 160115P00018000 P 01/15/16 18.0 0.50 0.80
GCI 160115P00020000 P 01/15/16 20.0 0.60 1.10
GCI 160115P00023000 P 01/15/16 23.0 1.30 2.00
GCI 160115P00025000 P 01/15/16 25.0 2.00 2.70
GCI 160115P00027000 P 01/15/16 27.0 2.75 3.60
GCI 160115P00030000 P 01/15/16 30.0 4.30 5.30
GCI 160115P00032000 P 01/15/16 32.0 5.50 6.70
GCI 160115P00035000 P 01/15/16 35.0 7.60 9.40
GCI 160115P00037000 P 01/15/16 37.0 9.20 11.00
GCI 160115P00040000 P 01/15/16 40.0 11.60 14.30
GCI 160115P00045000 P 01/15/16 45.0 15.60 18.90
GCI 160115P00050000 P 01/15/16 50.0 20.60 23.70
GCI 170120C00018000 C 01/20/17 18.0 9.90 11.90
GCI 170120C00020000 C 01/20/17 20.0 8.30 10.10
GCI 170120C00023000 C 01/20/17 23.0 6.20 8.30
GCI 170120C00025000 C 01/20/17 25.0 5.10 6.70
GCI 170120C00028000 C 01/20/17 28.0 3.70 5.20
GCI 170120C00030000 C 01/20/17 30.0 3.00 4.40
GCI 170120C00032000 C 01/20/17 32.0 2.35 3.60
GCI 170120C00035000 C 01/20/17 35.0 1.70 2.65
GCI 170120C00037000 C 01/20/17 37.0 1.30 2.20
GCI 170120C00040000 C 01/20/17 40.0 0.95 1.65
GCI 170120C00042000 C 01/20/17 42.0 0.75 1.40
GCI 170120C00045000 C 01/20/17 45.0 0.55 1.00
GCI 170120C00047000 C 01/20/17 47.0 0.40 0.90
GCI 170120P00018000 P 01/20/17 18.0 1.05 1.50
GCI 170120P00020000 P 01/20/17 20.0 1.35 2.00
GCI 170120P00023000 P 01/20/17 23.0 2.20 3.10
GCI 170120P00025000 P 01/20/17 25.0 2.85 4.20
GCI 170120P00028000 P 01/20/17 28.0 4.40 5.70
GCI 170120P00030000 P 01/20/17 30.0 5.60 6.80
GCI 170120P00032000 P 01/20/17 32.0 6.60 8.50
GCI 170120P00035000 P 01/20/17 35.0 8.80 10.70
GCI 170120P00037000 P 01/20/17 37.0 10.30 13.20
GCI 170120P00040000 P 01/20/17 40.0 12.30 15.30
GCI 170120P00042000 P 01/20/17 42.0 14.00 17.10
GCI 170120P00045000 P 01/20/17 45.0 17.10 19.70
GCI 170120P00047000 P 01/20/17 47.0 18.50 21.50

OPRA data is delayed 15 minutes.