Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Gannett Co Inc (GCI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 140419C00013000 C 04/19/14 13.0 13.60 14.30
GCI 140419C00014000 C 04/19/14 14.0 12.60 13.30
GCI 140419C00015000 C 04/19/14 15.0 11.60 12.20
GCI 140419C00016000 C 04/19/14 16.0 10.60 11.20
GCI 140419C00017000 C 04/19/14 17.0 9.60 10.20
GCI 140419C00018000 C 04/19/14 18.0 8.60 9.20
GCI 140419C00019000 C 04/19/14 19.0 7.60 8.20
GCI 140419C00020000 C 04/19/14 20.0 6.60 7.20
GCI 140419C00021000 C 04/19/14 21.0 5.60 6.20
GCI 140419C00022000 C 04/19/14 22.0 4.60 5.20
GCI 140419C00023000 C 04/19/14 23.0 3.60 4.20
GCI 140419C00024000 C 04/19/14 24.0 2.60 3.30
GCI 140419C00025000 C 04/19/14 25.0 1.60 2.25
GCI 140419C00026000 C 04/19/14 26.0 0.60 1.05
GCI 140419C00027000 C 04/19/14 27.0 0.00 0.05
GCI 140419C00028000 C 04/19/14 28.0 0.00 0.05
GCI 140419C00029000 C 04/19/14 29.0 0.00 0.05
GCI 140419C00030000 C 04/19/14 30.0 0.00 0.05
GCI 140419C00031000 C 04/19/14 31.0 0.00 0.05
GCI 140419C00032000 C 04/19/14 32.0 0.00 0.05
GCI 140419C00033000 C 04/19/14 33.0 0.00 0.05
GCI 140419C00034000 C 04/19/14 34.0 0.00 0.05
GCI 140419C00035000 C 04/19/14 35.0 0.00 0.05
GCI 140419C00036000 C 04/19/14 36.0 0.00 0.05
GCI 140419C00037000 C 04/19/14 37.0 0.00 0.05
GCI 140419P00013000 P 04/19/14 13.0 0.00 0.05
GCI 140419P00014000 P 04/19/14 14.0 0.00 0.05
GCI 140419P00015000 P 04/19/14 15.0 0.00 0.05
GCI 140419P00016000 P 04/19/14 16.0 0.00 0.05
GCI 140419P00017000 P 04/19/14 17.0 0.00 0.05
GCI 140419P00018000 P 04/19/14 18.0 0.00 0.05
GCI 140419P00019000 P 04/19/14 19.0 0.00 0.05
GCI 140419P00020000 P 04/19/14 20.0 0.00 0.05
GCI 140419P00021000 P 04/19/14 21.0 0.00 0.05
GCI 140419P00022000 P 04/19/14 22.0 0.00 0.05
GCI 140419P00023000 P 04/19/14 23.0 0.00 0.05
GCI 140419P00024000 P 04/19/14 24.0 0.00 0.05
GCI 140419P00025000 P 04/19/14 25.0 0.00 0.05
GCI 140419P00026000 P 04/19/14 26.0 0.00 0.05
GCI 140419P00027000 P 04/19/14 27.0 0.00 0.20
GCI 140419P00028000 P 04/19/14 28.0 0.80 1.40
GCI 140419P00029000 P 04/19/14 29.0 1.80 2.35
GCI 140419P00030000 P 04/19/14 30.0 2.80 3.40
GCI 140419P00031000 P 04/19/14 31.0 3.70 4.40
GCI 140419P00032000 P 04/19/14 32.0 4.80 5.40
GCI 140419P00033000 P 04/19/14 33.0 5.80 6.40
GCI 140419P00034000 P 04/19/14 34.0 6.80 7.40
GCI 140419P00035000 P 04/19/14 35.0 7.80 8.40
GCI 140419P00036000 P 04/19/14 36.0 8.80 9.30
GCI 140419P00037000 P 04/19/14 37.0 9.80 10.40
GCI 140517C00020000 C 05/17/14 20.0 6.40 7.30
GCI 140517C00021000 C 05/17/14 21.0 5.40 6.30
GCI 140517C00022000 C 05/17/14 22.0 4.50 5.30
GCI 140517C00023000 C 05/17/14 23.0 3.50 4.40
GCI 140517C00024000 C 05/17/14 24.0 2.60 3.40
GCI 140517C00025000 C 05/17/14 25.0 2.00 2.50
GCI 140517C00026000 C 05/17/14 26.0 1.40 1.65
GCI 140517C00027000 C 05/17/14 27.0 0.85 0.95
GCI 140517C00028000 C 05/17/14 28.0 0.50 0.55
GCI 140517C00029000 C 05/17/14 29.0 0.25 0.40
GCI 140517C00030000 C 05/17/14 30.0 0.15 0.25
GCI 140517C00031000 C 05/17/14 31.0 0.05 0.25
GCI 140517C00032000 C 05/17/14 32.0 0.00 0.15
GCI 140517C00033000 C 05/17/14 33.0 0.00 0.15
GCI 140517C00034000 C 05/17/14 34.0 0.00 0.10
GCI 140517C00035000 C 05/17/14 35.0 0.00 0.10
GCI 140517C00036000 C 05/17/14 36.0 0.00 0.10
GCI 140517P00020000 P 05/17/14 20.0 0.00 0.15
GCI 140517P00021000 P 05/17/14 21.0 0.00 0.20
GCI 140517P00022000 P 05/17/14 22.0 0.00 0.25
GCI 140517P00023000 P 05/17/14 23.0 0.05 0.20
GCI 140517P00024000 P 05/17/14 24.0 0.15 0.30
GCI 140517P00025000 P 05/17/14 25.0 0.25 0.40
GCI 140517P00026000 P 05/17/14 26.0 0.50 0.65
GCI 140517P00027000 P 05/17/14 27.0 0.90 1.05
GCI 140517P00028000 P 05/17/14 28.0 1.45 1.70
GCI 140517P00029000 P 05/17/14 29.0 2.20 2.80
GCI 140517P00030000 P 05/17/14 30.0 3.00 3.70
GCI 140517P00031000 P 05/17/14 31.0 3.90 4.70
GCI 140517P00032000 P 05/17/14 32.0 4.80 5.60
GCI 140517P00033000 P 05/17/14 33.0 5.80 6.60
GCI 140517P00034000 P 05/17/14 34.0 6.80 7.50
GCI 140517P00035000 P 05/17/14 35.0 7.80 8.50
GCI 140517P00036000 P 05/17/14 36.0 8.80 9.50
GCI 140719C00018000 C 07/19/14 18.0 8.50 9.20
GCI 140719C00019000 C 07/19/14 19.0 7.50 8.30
GCI 140719C00020000 C 07/19/14 20.0 6.40 7.30
GCI 140719C00021000 C 07/19/14 21.0 5.50 6.30
GCI 140719C00022000 C 07/19/14 22.0 4.60 5.40
GCI 140719C00023000 C 07/19/14 23.0 3.70 4.40
GCI 140719C00024000 C 07/19/14 24.0 2.90 3.60
GCI 140719C00025000 C 07/19/14 25.0 2.50 2.80
GCI 140719C00026000 C 07/19/14 26.0 1.85 2.10
GCI 140719C00027000 C 07/19/14 27.0 1.30 1.50
GCI 140719C00028000 C 07/19/14 28.0 0.90 1.05
GCI 140719C00029000 C 07/19/14 29.0 0.55 0.70
GCI 140719C00030000 C 07/19/14 30.0 0.35 0.50
GCI 140719C00031000 C 07/19/14 31.0 0.15 0.35
GCI 140719C00032000 C 07/19/14 32.0 0.05 0.25
GCI 140719C00033000 C 07/19/14 33.0 0.05 0.25
GCI 140719C00034000 C 07/19/14 34.0 0.00 0.25
GCI 140719C00035000 C 07/19/14 35.0 0.00 0.25
GCI 140719C00036000 C 07/19/14 36.0 0.00 0.20
GCI 140719C00037000 C 07/19/14 37.0 0.00 0.20
GCI 140719P00018000 P 07/19/14 18.0 0.00 0.25
GCI 140719P00019000 P 07/19/14 19.0 0.00 0.25
GCI 140719P00020000 P 07/19/14 20.0 0.05 0.25
GCI 140719P00021000 P 07/19/14 21.0 0.10 0.30
GCI 140719P00022000 P 07/19/14 22.0 0.20 0.35
GCI 140719P00023000 P 07/19/14 23.0 0.30 0.50
GCI 140719P00024000 P 07/19/14 24.0 0.50 0.65
GCI 140719P00025000 P 07/19/14 25.0 0.70 0.90
GCI 140719P00026000 P 07/19/14 26.0 1.05 1.25
GCI 140719P00027000 P 07/19/14 27.0 1.50 1.70
GCI 140719P00028000 P 07/19/14 28.0 2.05 2.35
GCI 140719P00029000 P 07/19/14 29.0 2.75 3.10
GCI 140719P00030000 P 07/19/14 30.0 3.40 4.10
GCI 140719P00031000 P 07/19/14 31.0 4.30 5.00
GCI 140719P00032000 P 07/19/14 32.0 5.20 6.00
GCI 140719P00033000 P 07/19/14 33.0 6.10 7.00
GCI 140719P00034000 P 07/19/14 34.0 7.10 7.90
GCI 140719P00035000 P 07/19/14 35.0 8.00 8.90
GCI 140719P00036000 P 07/19/14 36.0 9.00 9.90
GCI 140719P00037000 P 07/19/14 37.0 10.00 10.90
GCI 141018C00018000 C 10/18/14 18.0 8.50 9.30
GCI 141018C00019000 C 10/18/14 19.0 7.40 8.30
GCI 141018C00020000 C 10/18/14 20.0 6.50 7.40
GCI 141018C00021000 C 10/18/14 21.0 5.60 6.40
GCI 141018C00022000 C 10/18/14 22.0 4.80 5.60
GCI 141018C00023000 C 10/18/14 23.0 4.10 4.80
GCI 141018C00024000 C 10/18/14 24.0 3.40 4.00
GCI 141018C00025000 C 10/18/14 25.0 2.90 3.30
GCI 141018C00026000 C 10/18/14 26.0 2.35 2.65
GCI 141018C00027000 C 10/18/14 27.0 1.85 2.15
GCI 141018C00028000 C 10/18/14 28.0 1.45 1.70
GCI 141018C00029000 C 10/18/14 29.0 1.10 1.35
GCI 141018C00030000 C 10/18/14 30.0 0.85 1.05
GCI 141018C00031000 C 10/18/14 31.0 0.60 0.80
GCI 141018C00032000 C 10/18/14 32.0 0.45 0.60
GCI 141018C00033000 C 10/18/14 33.0 0.30 0.45
GCI 141018C00034000 C 10/18/14 34.0 0.20 0.40
GCI 141018C00035000 C 10/18/14 35.0 0.10 0.30
GCI 141018C00036000 C 10/18/14 36.0 0.10 0.30
GCI 141018C00037000 C 10/18/14 37.0 0.10 0.25
GCI 141018C00038000 C 10/18/14 38.0 0.05 0.25
GCI 141018C00039000 C 10/18/14 39.0 0.05 0.25
GCI 141018P00018000 P 10/18/14 18.0 0.10 0.30
GCI 141018P00019000 P 10/18/14 19.0 0.20 0.35
GCI 141018P00020000 P 10/18/14 20.0 0.25 0.35
GCI 141018P00021000 P 10/18/14 21.0 0.40 0.50
GCI 141018P00022000 P 10/18/14 22.0 0.55 0.75
GCI 141018P00023000 P 10/18/14 23.0 0.80 1.05
GCI 141018P00024000 P 10/18/14 24.0 1.05 1.30
GCI 141018P00025000 P 10/18/14 25.0 1.40 1.50
GCI 141018P00026000 P 10/18/14 26.0 1.80 2.05
GCI 141018P00027000 P 10/18/14 27.0 2.30 2.50
GCI 141018P00028000 P 10/18/14 28.0 2.85 3.20
GCI 141018P00029000 P 10/18/14 29.0 3.50 3.80
GCI 141018P00030000 P 10/18/14 30.0 4.20 4.80
GCI 141018P00031000 P 10/18/14 31.0 4.90 5.60
GCI 141018P00032000 P 10/18/14 32.0 5.80 6.50
GCI 141018P00033000 P 10/18/14 33.0 6.60 7.40
GCI 141018P00034000 P 10/18/14 34.0 7.50 8.30
GCI 141018P00035000 P 10/18/14 35.0 8.40 9.20
GCI 141018P00036000 P 10/18/14 36.0 9.30 10.20
GCI 141018P00037000 P 10/18/14 37.0 10.30 11.30
GCI 141018P00038000 P 10/18/14 38.0 11.30 12.20
GCI 141018P00039000 P 10/18/14 39.0 12.20 13.20
GCI 150117C00003000 C 01/17/15 3.0 23.60 24.30
GCI 150117C00005000 C 01/17/15 5.0 21.60 22.30
GCI 150117C00008000 C 01/17/15 8.0 18.60 19.30
GCI 150117C00010000 C 01/17/15 10.0 16.60 17.30
GCI 150117C00013000 C 01/17/15 13.0 13.60 14.30
GCI 150117C00015000 C 01/17/15 15.0 11.50 12.20
GCI 150117C00017000 C 01/17/15 17.0 9.50 10.30
GCI 150117C00020000 C 01/17/15 20.0 6.70 7.50
GCI 150117C00022000 C 01/17/15 22.0 5.10 5.80
GCI 150117C00025000 C 01/17/15 25.0 3.10 3.70
GCI 150117C00027000 C 01/17/15 27.0 2.15 2.60
GCI 150117C00030000 C 01/17/15 30.0 1.15 1.50
GCI 150117C00035000 C 01/17/15 35.0 0.30 0.55
GCI 150117C00040000 C 01/17/15 40.0 0.05 0.30
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 0.10
GCI 150117P00013000 P 01/17/15 13.0 0.00 0.25
GCI 150117P00015000 P 01/17/15 15.0 0.05 0.30
GCI 150117P00017000 P 01/17/15 17.0 0.20 0.45
GCI 150117P00020000 P 01/17/15 20.0 0.50 0.75
GCI 150117P00022000 P 01/17/15 22.0 0.95 1.20
GCI 150117P00025000 P 01/17/15 25.0 1.95 2.25
GCI 150117P00027000 P 01/17/15 27.0 2.90 3.20
GCI 150117P00030000 P 01/17/15 30.0 4.70 5.30
GCI 150117P00035000 P 01/17/15 35.0 8.80 9.60
GCI 150117P00040000 P 01/17/15 40.0 13.40 14.40
GCI 160115C00015000 C 01/15/16 15.0 11.50 12.40
GCI 160115C00018000 C 01/15/16 18.0 8.60 9.70
GCI 160115C00020000 C 01/15/16 20.0 7.00 8.20
GCI 160115C00023000 C 01/15/16 23.0 5.10 6.00
GCI 160115C00025000 C 01/15/16 25.0 4.10 5.10
GCI 160115C00027000 C 01/15/16 27.0 3.20 4.00
GCI 160115C00030000 C 01/15/16 30.0 2.45 2.95
GCI 160115C00032000 C 01/15/16 32.0 1.85 2.45
GCI 160115C00035000 C 01/15/16 35.0 1.25 1.70
GCI 160115C00037000 C 01/15/16 37.0 0.95 1.40
GCI 160115C00040000 C 01/15/16 40.0 0.65 1.05
GCI 160115P00015000 P 01/15/16 15.0 0.45 0.90
GCI 160115P00018000 P 01/15/16 18.0 1.05 1.50
GCI 160115P00020000 P 01/15/16 20.0 1.65 2.10
GCI 160115P00023000 P 01/15/16 23.0 2.70 3.30
GCI 160115P00025000 P 01/15/16 25.0 3.70 4.40
GCI 160115P00027000 P 01/15/16 27.0 4.80 5.50
GCI 160115P00030000 P 01/15/16 30.0 6.70 7.60
GCI 160115P00032000 P 01/15/16 32.0 7.90 9.10
GCI 160115P00035000 P 01/15/16 35.0 10.40 11.60
GCI 160115P00037000 P 01/15/16 37.0 12.10 13.30
GCI 160115P00040000 P 01/15/16 40.0 14.70 15.90

OPRA data is delayed 15 minutes.