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 (2014-11-07)Premium Content

Gannett Co Inc (GCI)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 150220C00023000 C 02/20/15 23.0 9.00 9.50
GCI 150220C00024000 C 02/20/15 24.0 8.00 8.50
GCI 150220C00025000 C 02/20/15 25.0 7.00 7.50
GCI 150220C00026000 C 02/20/15 26.0 6.00 6.50
GCI 150220C00027000 C 02/20/15 27.0 5.10 5.50
GCI 150220C00028000 C 02/20/15 28.0 4.20 4.60
GCI 150220C00029000 C 02/20/15 29.0 3.20 3.60
GCI 150220C00030000 C 02/20/15 30.0 2.45 2.70
GCI 150220C00031000 C 02/20/15 31.0 1.60 1.85
GCI 150220C00032000 C 02/20/15 32.0 0.95 1.15
GCI 150220C00033000 C 02/20/15 33.0 0.45 0.70
GCI 150220C00034000 C 02/20/15 34.0 0.15 0.35
GCI 150220C00035000 C 02/20/15 35.0 0.10 0.20
GCI 150220C00036000 C 02/20/15 36.0 0.00 0.25
GCI 150220C00037000 C 02/20/15 37.0 0.00 0.25
GCI 150220C00038000 C 02/20/15 38.0 0.00 0.15
GCI 150220C00039000 C 02/20/15 39.0 0.00 0.10
GCI 150220P00023000 P 02/20/15 23.0 0.00 0.05
GCI 150220P00024000 P 02/20/15 24.0 0.00 0.10
GCI 150220P00025000 P 02/20/15 25.0 0.00 0.20
GCI 150220P00026000 P 02/20/15 26.0 0.00 0.25
GCI 150220P00027000 P 02/20/15 27.0 0.00 0.25
GCI 150220P00028000 P 02/20/15 28.0 0.05 0.25
GCI 150220P00029000 P 02/20/15 29.0 0.10 0.25
GCI 150220P00030000 P 02/20/15 30.0 0.20 0.40
GCI 150220P00031000 P 02/20/15 31.0 0.40 0.50
GCI 150220P00032000 P 02/20/15 32.0 0.70 0.85
GCI 150220P00033000 P 02/20/15 33.0 1.20 1.40
GCI 150220P00034000 P 02/20/15 34.0 1.90 2.20
GCI 150220P00035000 P 02/20/15 35.0 2.70 3.10
GCI 150220P00036000 P 02/20/15 36.0 3.60 4.00
GCI 150220P00037000 P 02/20/15 37.0 4.60 5.00
GCI 150220P00038000 P 02/20/15 38.0 5.50 6.00
GCI 150220P00039000 P 02/20/15 39.0 6.50 7.00
GCI 150320C00023000 C 03/20/15 23.0 9.00 9.50
GCI 150320C00024000 C 03/20/15 24.0 8.00 8.50
GCI 150320C00025000 C 03/20/15 25.0 7.00 7.50
GCI 150320C00026000 C 03/20/15 26.0 6.00 6.50
GCI 150320C00027000 C 03/20/15 27.0 5.20 5.60
GCI 150320C00028000 C 03/20/15 28.0 4.20 4.60
GCI 150320C00029000 C 03/20/15 29.0 3.30 3.70
GCI 150320C00030000 C 03/20/15 30.0 2.45 2.85
GCI 150320C00031000 C 03/20/15 31.0 1.85 2.05
GCI 150320C00032000 C 03/20/15 32.0 1.25 1.40
GCI 150320C00033000 C 03/20/15 33.0 0.75 0.95
GCI 150320C00034000 C 03/20/15 34.0 0.40 0.60
GCI 150320C00035000 C 03/20/15 35.0 0.25 0.35
GCI 150320C00036000 C 03/20/15 36.0 0.10 0.30
GCI 150320C00037000 C 03/20/15 37.0 0.05 0.25
GCI 150320C00038000 C 03/20/15 38.0 0.00 0.20
GCI 150320C00039000 C 03/20/15 39.0 0.00 0.20
GCI 150320P00023000 P 03/20/15 23.0 0.00 0.25
GCI 150320P00024000 P 03/20/15 24.0 0.00 0.25
GCI 150320P00025000 P 03/20/15 25.0 0.00 0.25
GCI 150320P00026000 P 03/20/15 26.0 0.05 0.25
GCI 150320P00027000 P 03/20/15 27.0 0.10 0.35
GCI 150320P00028000 P 03/20/15 28.0 0.20 0.40
GCI 150320P00029000 P 03/20/15 29.0 0.30 0.55
GCI 150320P00030000 P 03/20/15 30.0 0.45 0.65
GCI 150320P00031000 P 03/20/15 31.0 0.75 0.85
GCI 150320P00032000 P 03/20/15 32.0 1.10 1.30
GCI 150320P00033000 P 03/20/15 33.0 1.60 1.80
GCI 150320P00034000 P 03/20/15 34.0 2.30 2.65
GCI 150320P00035000 P 03/20/15 35.0 3.10 3.40
GCI 150320P00036000 P 03/20/15 36.0 3.90 4.30
GCI 150320P00037000 P 03/20/15 37.0 4.80 5.20
GCI 150320P00038000 P 03/20/15 38.0 5.80 6.30
GCI 150320P00039000 P 03/20/15 39.0 6.70 7.20
GCI 150417C00018000 C 04/17/15 18.0 13.80 14.60
GCI 150417C00019000 C 04/17/15 19.0 12.70 13.50
GCI 150417C00020000 C 04/17/15 20.0 11.70 12.50
GCI 150417C00021000 C 04/17/15 21.0 10.70 11.50
GCI 150417C00022000 C 04/17/15 22.0 10.00 10.50
GCI 150417C00023000 C 04/17/15 23.0 9.00 9.50
GCI 150417C00024000 C 04/17/15 24.0 8.00 8.50
GCI 150417C00025000 C 04/17/15 25.0 7.00 7.50
GCI 150417C00026000 C 04/17/15 26.0 6.10 6.60
GCI 150417C00027000 C 04/17/15 27.0 5.20 5.70
GCI 150417C00028000 C 04/17/15 28.0 4.30 4.70
GCI 150417C00029000 C 04/17/15 29.0 3.40 3.80
GCI 150417C00030000 C 04/17/15 30.0 2.80 3.00
GCI 150417C00031000 C 04/17/15 31.0 2.10 2.30
GCI 150417C00032000 C 04/17/15 32.0 1.50 1.70
GCI 150417C00033000 C 04/17/15 33.0 1.00 1.20
GCI 150417C00034000 C 04/17/15 34.0 0.70 0.85
GCI 150417C00035000 C 04/17/15 35.0 0.40 0.55
GCI 150417C00036000 C 04/17/15 36.0 0.15 0.40
GCI 150417C00037000 C 04/17/15 37.0 0.10 0.35
GCI 150417C00038000 C 04/17/15 38.0 0.05 0.30
GCI 150417C00039000 C 04/17/15 39.0 0.05 0.25
GCI 150417C00040000 C 04/17/15 40.0 0.00 0.20
GCI 150417C00041000 C 04/17/15 41.0 0.00 0.20
GCI 150417C00042000 C 04/17/15 42.0 0.00 0.20
GCI 150417C00043000 C 04/17/15 43.0 0.00 0.15
GCI 150417C00044000 C 04/17/15 44.0 0.00 0.15
GCI 150417C00045000 C 04/17/15 45.0 0.00 0.10
GCI 150417P00018000 P 04/17/15 18.0 0.00 0.05
GCI 150417P00019000 P 04/17/15 19.0 0.00 0.10
GCI 150417P00020000 P 04/17/15 20.0 0.00 0.15
GCI 150417P00021000 P 04/17/15 21.0 0.00 0.25
GCI 150417P00022000 P 04/17/15 22.0 0.00 0.25
GCI 150417P00023000 P 04/17/15 23.0 0.05 0.25
GCI 150417P00024000 P 04/17/15 24.0 0.05 0.30
GCI 150417P00025000 P 04/17/15 25.0 0.10 0.35
GCI 150417P00026000 P 04/17/15 26.0 0.15 0.35
GCI 150417P00027000 P 04/17/15 27.0 0.25 0.40
GCI 150417P00028000 P 04/17/15 28.0 0.35 0.55
GCI 150417P00029000 P 04/17/15 29.0 0.50 0.65
GCI 150417P00030000 P 04/17/15 30.0 0.70 0.85
GCI 150417P00031000 P 04/17/15 31.0 1.00 1.20
GCI 150417P00032000 P 04/17/15 32.0 1.40 1.55
GCI 150417P00033000 P 04/17/15 33.0 1.90 2.10
GCI 150417P00034000 P 04/17/15 34.0 2.55 2.80
GCI 150417P00035000 P 04/17/15 35.0 3.20 3.60
GCI 150417P00036000 P 04/17/15 36.0 4.10 4.40
GCI 150417P00037000 P 04/17/15 37.0 4.90 5.30
GCI 150417P00038000 P 04/17/15 38.0 5.80 6.30
GCI 150417P00039000 P 04/17/15 39.0 6.80 7.30
GCI 150417P00040000 P 04/17/15 40.0 7.80 8.30
GCI 150417P00041000 P 04/17/15 41.0 8.70 9.20
GCI 150417P00042000 P 04/17/15 42.0 9.70 10.20
GCI 150417P00043000 P 04/17/15 43.0 10.70 11.50
GCI 150417P00044000 P 04/17/15 44.0 11.70 12.50
GCI 150417P00045000 P 04/17/15 45.0 12.70 13.50
GCI 150717C00019000 C 07/17/15 19.0 12.70 13.50
GCI 150717C00020000 C 07/17/15 20.0 11.70 12.50
GCI 150717C00021000 C 07/17/15 21.0 10.70 11.50
GCI 150717C00022000 C 07/17/15 22.0 10.00 10.50
GCI 150717C00023000 C 07/17/15 23.0 9.10 9.60
GCI 150717C00024000 C 07/17/15 24.0 8.10 8.60
GCI 150717C00025000 C 07/17/15 25.0 7.20 7.70
GCI 150717C00026000 C 07/17/15 26.0 6.30 6.80
GCI 150717C00027000 C 07/17/15 27.0 5.40 5.90
GCI 150717C00028000 C 07/17/15 28.0 4.70 5.10
GCI 150717C00029000 C 07/17/15 29.0 3.90 4.30
GCI 150717C00030000 C 07/17/15 30.0 3.20 3.60
GCI 150717C00031000 C 07/17/15 31.0 2.50 2.90
GCI 150717C00032000 C 07/17/15 32.0 2.05 2.35
GCI 150717C00033000 C 07/17/15 33.0 1.60 1.85
GCI 150717C00034000 C 07/17/15 34.0 1.20 1.45
GCI 150717C00035000 C 07/17/15 35.0 0.90 1.15
GCI 150717C00036000 C 07/17/15 36.0 0.60 0.85
GCI 150717C00037000 C 07/17/15 37.0 0.45 0.70
GCI 150717C00038000 C 07/17/15 38.0 0.25 0.50
GCI 150717C00039000 C 07/17/15 39.0 0.25 0.50
GCI 150717C00040000 C 07/17/15 40.0 0.20 0.40
GCI 150717C00041000 C 07/17/15 41.0 0.10 0.35
GCI 150717C00042000 C 07/17/15 42.0 0.05 0.30
GCI 150717C00043000 C 07/17/15 43.0 0.00 0.25
GCI 150717C00044000 C 07/17/15 44.0 0.00 0.25
GCI 150717P00019000 P 07/17/15 19.0 0.00 0.25
GCI 150717P00020000 P 07/17/15 20.0 0.05 0.30
GCI 150717P00021000 P 07/17/15 21.0 0.05 0.30
GCI 150717P00022000 P 07/17/15 22.0 0.10 0.35
GCI 150717P00023000 P 07/17/15 23.0 0.15 0.40
GCI 150717P00024000 P 07/17/15 24.0 0.25 0.50
GCI 150717P00025000 P 07/17/15 25.0 0.35 0.60
GCI 150717P00026000 P 07/17/15 26.0 0.45 0.70
GCI 150717P00027000 P 07/17/15 27.0 0.65 0.90
GCI 150717P00028000 P 07/17/15 28.0 0.85 1.05
GCI 150717P00029000 P 07/17/15 29.0 1.10 1.30
GCI 150717P00030000 P 07/17/15 30.0 1.40 1.55
GCI 150717P00031000 P 07/17/15 31.0 1.75 1.95
GCI 150717P00032000 P 07/17/15 32.0 2.20 2.45
GCI 150717P00033000 P 07/17/15 33.0 2.70 3.00
GCI 150717P00034000 P 07/17/15 34.0 3.30 3.60
GCI 150717P00035000 P 07/17/15 35.0 4.00 4.30
GCI 150717P00036000 P 07/17/15 36.0 4.70 5.10
GCI 150717P00037000 P 07/17/15 37.0 5.50 6.00
GCI 150717P00038000 P 07/17/15 38.0 6.30 6.80
GCI 150717P00039000 P 07/17/15 39.0 7.30 7.70
GCI 150717P00040000 P 07/17/15 40.0 8.10 8.60
GCI 150717P00041000 P 07/17/15 41.0 9.00 9.50
GCI 150717P00042000 P 07/17/15 42.0 10.00 10.50
GCI 150717P00043000 P 07/17/15 43.0 10.90 11.70
GCI 150717P00044000 P 07/17/15 44.0 11.90 12.70
GCI 160115C00015000 C 01/15/16 15.0 16.40 17.60
GCI 160115C00018000 C 01/15/16 18.0 13.10 14.70
GCI 160115C00020000 C 01/15/16 20.0 11.10 12.70
GCI 160115C00023000 C 01/15/16 23.0 8.70 9.70
GCI 160115C00025000 C 01/15/16 25.0 6.90 7.90
GCI 160115C00027000 C 01/15/16 27.0 5.40 6.40
GCI 160115C00030000 C 01/15/16 30.0 3.90 4.40
GCI 160115C00032000 C 01/15/16 32.0 2.40 3.20
GCI 160115C00035000 C 01/15/16 35.0 1.40 1.90
GCI 160115C00037000 C 01/15/16 37.0 0.90 1.40
GCI 160115C00040000 C 01/15/16 40.0 0.45 0.90
GCI 160115C00045000 C 01/15/16 45.0 0.00 0.50
GCI 160115C00050000 C 01/15/16 50.0 0.00 0.50
GCI 160115P00015000 P 01/15/16 15.0 0.00 0.50
GCI 160115P00018000 P 01/15/16 18.0 0.05 0.55
GCI 160115P00020000 P 01/15/16 20.0 0.15 0.55
GCI 160115P00023000 P 01/15/16 23.0 0.45 0.85
GCI 160115P00025000 P 01/15/16 25.0 0.75 1.25
GCI 160115P00027000 P 01/15/16 27.0 1.25 1.75
GCI 160115P00030000 P 01/15/16 30.0 2.15 2.95
GCI 160115P00032000 P 01/15/16 32.0 3.10 3.90
GCI 160115P00035000 P 01/15/16 35.0 4.90 5.70
GCI 160115P00037000 P 01/15/16 37.0 6.30 7.30
GCI 160115P00040000 P 01/15/16 40.0 8.80 9.80
GCI 160115P00045000 P 01/15/16 45.0 13.10 14.70
GCI 160115P00050000 P 01/15/16 50.0 17.90 19.50
GCI 170120C00018000 C 01/20/17 18.0 13.10 14.70
GCI 170120C00020000 C 01/20/17 20.0 11.40 13.00
GCI 170120C00023000 C 01/20/17 23.0 9.50 10.50
GCI 170120C00025000 C 01/20/17 25.0 8.00 9.00
GCI 170120C00028000 C 01/20/17 28.0 6.00 7.00
GCI 170120C00030000 C 01/20/17 30.0 5.10 5.90
GCI 170120C00032000 C 01/20/17 32.0 4.10 4.90
GCI 170120C00035000 C 01/20/17 35.0 2.80 3.60
GCI 170120C00037000 C 01/20/17 37.0 2.10 2.90
GCI 170120C00040000 C 01/20/17 40.0 1.65 2.15
GCI 170120C00042000 C 01/20/17 42.0 1.20 1.70
GCI 170120C00045000 C 01/20/17 45.0 0.80 1.30
GCI 170120C00047000 C 01/20/17 47.0 0.55 1.05
GCI 170120P00018000 P 01/20/17 18.0 0.40 0.90
GCI 170120P00020000 P 01/20/17 20.0 0.70 1.20
GCI 170120P00023000 P 01/20/17 23.0 1.30 1.80
GCI 170120P00025000 P 01/20/17 25.0 1.85 2.35
GCI 170120P00028000 P 01/20/17 28.0 2.80 3.60
GCI 170120P00030000 P 01/20/17 30.0 3.70 4.50
GCI 170120P00032000 P 01/20/17 32.0 4.70 5.50
GCI 170120P00035000 P 01/20/17 35.0 6.50 7.50
GCI 170120P00037000 P 01/20/17 37.0 7.80 8.80
GCI 170120P00040000 P 01/20/17 40.0 10.00 11.00
GCI 170120P00042000 P 01/20/17 42.0 11.50 13.10
GCI 170120P00045000 P 01/20/17 45.0 14.00 15.60
GCI 170120P00047000 P 01/20/17 47.0 15.80 17.40

OPRA data is delayed 15 minutes.