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 (2014-05-09)Premium Content

Gannett Co Inc (GCI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 140816C00021000 C 08/16/14 21.0 11.60 12.40
GCI 140816C00022000 C 08/16/14 22.0 10.60 11.40
GCI 140816C00023000 C 08/16/14 23.0 9.60 10.40
GCI 140816C00024000 C 08/16/14 24.0 8.60 9.40
GCI 140816C00025000 C 08/16/14 25.0 7.60 8.40
GCI 140816C00026000 C 08/16/14 26.0 6.60 7.40
GCI 140816C00027000 C 08/16/14 27.0 5.60 6.40
GCI 140816C00028000 C 08/16/14 28.0 4.60 5.40
GCI 140816C00029000 C 08/16/14 29.0 3.80 4.40
GCI 140816C00030000 C 08/16/14 30.0 2.50 3.40
GCI 140816C00031000 C 08/16/14 31.0 2.00 2.45
GCI 140816C00032000 C 08/16/14 32.0 1.35 1.60
GCI 140816C00033000 C 08/16/14 33.0 0.75 0.95
GCI 140816C00034000 C 08/16/14 34.0 0.35 0.45
GCI 140816C00035000 C 08/16/14 35.0 0.10 0.20
GCI 140816C00036000 C 08/16/14 36.0 0.05 0.10
GCI 140816C00037000 C 08/16/14 37.0 0.00 0.10
GCI 140816C00038000 C 08/16/14 38.0 0.00 0.05
GCI 140816P00021000 P 08/16/14 21.0 0.00 0.05
GCI 140816P00022000 P 08/16/14 22.0 0.00 0.05
GCI 140816P00023000 P 08/16/14 23.0 0.00 0.05
GCI 140816P00024000 P 08/16/14 24.0 0.00 0.05
GCI 140816P00025000 P 08/16/14 25.0 0.00 0.05
GCI 140816P00026000 P 08/16/14 26.0 0.00 0.05
GCI 140816P00027000 P 08/16/14 27.0 0.00 0.05
GCI 140816P00028000 P 08/16/14 28.0 0.00 0.05
GCI 140816P00029000 P 08/16/14 29.0 0.00 0.15
GCI 140816P00030000 P 08/16/14 30.0 0.00 0.25
GCI 140816P00031000 P 08/16/14 31.0 0.10 0.20
GCI 140816P00032000 P 08/16/14 32.0 0.25 0.35
GCI 140816P00033000 P 08/16/14 33.0 0.55 0.70
GCI 140816P00034000 P 08/16/14 34.0 1.10 1.25
GCI 140816P00035000 P 08/16/14 35.0 1.80 2.25
GCI 140816P00036000 P 08/16/14 36.0 2.70 3.30
GCI 140816P00037000 P 08/16/14 37.0 3.60 4.40
GCI 140816P00038000 P 08/16/14 38.0 4.60 5.30
GCI 140920C00024000 C 09/20/14 24.0 8.60 9.40
GCI 140920C00025000 C 09/20/14 25.0 7.60 8.40
GCI 140920C00026000 C 09/20/14 26.0 6.60 7.40
GCI 140920C00027000 C 09/20/14 27.0 5.50 6.40
GCI 140920C00028000 C 09/20/14 28.0 4.60 5.50
GCI 140920C00029000 C 09/20/14 29.0 3.60 4.50
GCI 140920C00030000 C 09/20/14 30.0 2.90 3.60
GCI 140920C00031000 C 09/20/14 31.0 1.85 2.65
GCI 140920C00032000 C 09/20/14 32.0 1.65 1.85
GCI 140920C00033000 C 09/20/14 33.0 1.00 1.25
GCI 140920C00034000 C 09/20/14 34.0 0.65 0.75
GCI 140920C00035000 C 09/20/14 35.0 0.25 0.45
GCI 140920C00036000 C 09/20/14 36.0 0.05 0.30
GCI 140920C00037000 C 09/20/14 37.0 0.00 0.20
GCI 140920C00038000 C 09/20/14 38.0 0.00 0.15
GCI 140920C00039000 C 09/20/14 39.0 0.00 0.10
GCI 140920C00040000 C 09/20/14 40.0 0.00 0.10
GCI 140920P00024000 P 09/20/14 24.0 0.00 0.10
GCI 140920P00025000 P 09/20/14 25.0 0.00 0.10
GCI 140920P00026000 P 09/20/14 26.0 0.00 0.15
GCI 140920P00027000 P 09/20/14 27.0 0.05 0.20
GCI 140920P00028000 P 09/20/14 28.0 0.05 0.30
GCI 140920P00029000 P 09/20/14 29.0 0.10 0.35
GCI 140920P00030000 P 09/20/14 30.0 0.20 0.35
GCI 140920P00031000 P 09/20/14 31.0 0.35 0.50
GCI 140920P00032000 P 09/20/14 32.0 0.60 0.80
GCI 140920P00033000 P 09/20/14 33.0 1.00 1.20
GCI 140920P00034000 P 09/20/14 34.0 1.55 1.80
GCI 140920P00035000 P 09/20/14 35.0 2.25 3.00
GCI 140920P00036000 P 09/20/14 36.0 3.00 4.10
GCI 140920P00037000 P 09/20/14 37.0 3.90 4.90
GCI 140920P00038000 P 09/20/14 38.0 4.80 5.80
GCI 140920P00039000 P 09/20/14 39.0 5.80 6.70
GCI 140920P00040000 P 09/20/14 40.0 6.80 7.70
GCI 141018C00018000 C 10/18/14 18.0 14.70 15.50
GCI 141018C00019000 C 10/18/14 19.0 13.70 14.50
GCI 141018C00020000 C 10/18/14 20.0 12.60 13.50
GCI 141018C00021000 C 10/18/14 21.0 11.60 12.70
GCI 141018C00022000 C 10/18/14 22.0 10.60 11.50
GCI 141018C00023000 C 10/18/14 23.0 9.60 10.60
GCI 141018C00024000 C 10/18/14 24.0 8.60 9.40
GCI 141018C00025000 C 10/18/14 25.0 7.60 8.40
GCI 141018C00026000 C 10/18/14 26.0 6.60 7.50
GCI 141018C00027000 C 10/18/14 27.0 5.60 6.50
GCI 141018C00028000 C 10/18/14 28.0 4.60 5.50
GCI 141018C00029000 C 10/18/14 29.0 3.60 4.60
GCI 141018C00030000 C 10/18/14 30.0 3.30 3.70
GCI 141018C00031000 C 10/18/14 31.0 2.45 2.85
GCI 141018C00032000 C 10/18/14 32.0 1.90 2.10
GCI 141018C00033000 C 10/18/14 33.0 1.30 1.50
GCI 141018C00034000 C 10/18/14 34.0 1.00 1.05
GCI 141018C00035000 C 10/18/14 35.0 0.55 0.70
GCI 141018C00036000 C 10/18/14 36.0 0.25 0.45
GCI 141018C00037000 C 10/18/14 37.0 0.05 0.30
GCI 141018C00038000 C 10/18/14 38.0 0.00 0.25
GCI 141018C00039000 C 10/18/14 39.0 0.00 0.20
GCI 141018C00040000 C 10/18/14 40.0 0.00 0.15
GCI 141018P00018000 P 10/18/14 18.0 0.00 0.05
GCI 141018P00019000 P 10/18/14 19.0 0.00 0.05
GCI 141018P00020000 P 10/18/14 20.0 0.00 0.05
GCI 141018P00021000 P 10/18/14 21.0 0.00 0.05
GCI 141018P00022000 P 10/18/14 22.0 0.00 0.10
GCI 141018P00023000 P 10/18/14 23.0 0.00 0.10
GCI 141018P00024000 P 10/18/14 24.0 0.00 0.15
GCI 141018P00025000 P 10/18/14 25.0 0.00 0.20
GCI 141018P00026000 P 10/18/14 26.0 0.05 0.25
GCI 141018P00027000 P 10/18/14 27.0 0.10 0.25
GCI 141018P00028000 P 10/18/14 28.0 0.15 0.35
GCI 141018P00029000 P 10/18/14 29.0 0.30 0.35
GCI 141018P00030000 P 10/18/14 30.0 0.40 0.50
GCI 141018P00031000 P 10/18/14 31.0 0.60 0.70
GCI 141018P00032000 P 10/18/14 32.0 0.95 1.05
GCI 141018P00033000 P 10/18/14 33.0 1.35 1.45
GCI 141018P00034000 P 10/18/14 34.0 1.90 2.00
GCI 141018P00035000 P 10/18/14 35.0 2.50 2.85
GCI 141018P00036000 P 10/18/14 36.0 3.20 4.30
GCI 141018P00037000 P 10/18/14 37.0 4.00 5.10
GCI 141018P00038000 P 10/18/14 38.0 4.90 5.90
GCI 141018P00039000 P 10/18/14 39.0 5.80 6.80
GCI 141018P00040000 P 10/18/14 40.0 6.80 7.80
GCI 150117C00003000 C 01/17/15 3.0 29.70 30.60
GCI 150117C00005000 C 01/17/15 5.0 27.70 28.60
GCI 150117C00008000 C 01/17/15 8.0 24.70 25.60
GCI 150117C00010000 C 01/17/15 10.0 22.70 23.60
GCI 150117C00013000 C 01/17/15 13.0 19.70 20.60
GCI 150117C00014000 C 01/17/15 14.0 18.70 19.50
GCI 150117C00015000 C 01/17/15 15.0 17.70 18.50
GCI 150117C00016000 C 01/17/15 16.0 16.70 17.50
GCI 150117C00017000 C 01/17/15 17.0 15.70 16.50
GCI 150117C00018000 C 01/17/15 18.0 14.70 15.70
GCI 150117C00019000 C 01/17/15 19.0 13.70 14.50
GCI 150117C00020000 C 01/17/15 20.0 12.70 13.50
GCI 150117C00021000 C 01/17/15 21.0 11.70 12.40
GCI 150117C00022000 C 01/17/15 22.0 10.60 11.50
GCI 150117C00023000 C 01/17/15 23.0 9.60 10.40
GCI 150117C00024000 C 01/17/15 24.0 8.60 9.50
GCI 150117C00025000 C 01/17/15 25.0 7.50 8.50
GCI 150117C00026000 C 01/17/15 26.0 6.50 7.60
GCI 150117C00027000 C 01/17/15 27.0 5.50 6.60
GCI 150117C00028000 C 01/17/15 28.0 4.50 5.70
GCI 150117C00029000 C 01/17/15 29.0 4.20 4.90
GCI 150117C00030000 C 01/17/15 30.0 3.80 4.10
GCI 150117C00031000 C 01/17/15 31.0 2.70 3.30
GCI 150117C00032000 C 01/17/15 32.0 2.50 2.65
GCI 150117C00033000 C 01/17/15 33.0 1.90 2.10
GCI 150117C00034000 C 01/17/15 34.0 1.50 1.65
GCI 150117C00035000 C 01/17/15 35.0 1.05 1.25
GCI 150117C00036000 C 01/17/15 36.0 0.65 0.95
GCI 150117C00037000 C 01/17/15 37.0 0.40 0.70
GCI 150117C00038000 C 01/17/15 38.0 0.30 0.55
GCI 150117C00039000 C 01/17/15 39.0 0.15 0.40
GCI 150117C00040000 C 01/17/15 40.0 0.10 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 0.05
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 0.05
GCI 150117P00016000 P 01/17/15 16.0 0.00 0.05
GCI 150117P00017000 P 01/17/15 17.0 0.00 0.10
GCI 150117P00018000 P 01/17/15 18.0 0.00 0.10
GCI 150117P00019000 P 01/17/15 19.0 0.00 0.15
GCI 150117P00020000 P 01/17/15 20.0 0.05 0.20
GCI 150117P00021000 P 01/17/15 21.0 0.00 0.25
GCI 150117P00022000 P 01/17/15 22.0 0.05 0.25
GCI 150117P00023000 P 01/17/15 23.0 0.05 0.30
GCI 150117P00024000 P 01/17/15 24.0 0.10 0.35
GCI 150117P00025000 P 01/17/15 25.0 0.20 0.45
GCI 150117P00026000 P 01/17/15 26.0 0.25 0.60
GCI 150117P00027000 P 01/17/15 27.0 0.40 0.75
GCI 150117P00028000 P 01/17/15 28.0 0.55 0.95
GCI 150117P00029000 P 01/17/15 29.0 0.70 1.25
GCI 150117P00030000 P 01/17/15 30.0 0.95 1.20
GCI 150117P00031000 P 01/17/15 31.0 1.25 1.40
GCI 150117P00032000 P 01/17/15 32.0 1.65 1.80
GCI 150117P00033000 P 01/17/15 33.0 2.10 2.25
GCI 150117P00034000 P 01/17/15 34.0 2.65 2.80
GCI 150117P00035000 P 01/17/15 35.0 3.20 3.70
GCI 150117P00036000 P 01/17/15 36.0 3.90 4.50
GCI 150117P00037000 P 01/17/15 37.0 4.70 5.10
GCI 150117P00038000 P 01/17/15 38.0 5.40 6.10
GCI 150117P00039000 P 01/17/15 39.0 6.30 7.10
GCI 150117P00040000 P 01/17/15 40.0 7.20 8.50
GCI 160115C00015000 C 01/15/16 15.0 17.70 18.70
GCI 160115C00018000 C 01/15/16 18.0 14.70 15.70
GCI 160115C00020000 C 01/15/16 20.0 12.60 13.70
GCI 160115C00023000 C 01/15/16 23.0 9.60 10.70
GCI 160115C00025000 C 01/15/16 25.0 7.50 9.10
GCI 160115C00027000 C 01/15/16 27.0 5.90 7.60
GCI 160115C00030000 C 01/15/16 30.0 5.00 5.60
GCI 160115C00032000 C 01/15/16 32.0 4.00 4.60
GCI 160115C00035000 C 01/15/16 35.0 2.20 3.50
GCI 160115C00037000 C 01/15/16 37.0 1.75 2.65
GCI 160115C00040000 C 01/15/16 40.0 1.15 2.00
GCI 160115P00015000 P 01/15/16 15.0 0.00 0.45
GCI 160115P00018000 P 01/15/16 18.0 0.20 0.45
GCI 160115P00020000 P 01/15/16 20.0 0.40 0.65
GCI 160115P00023000 P 01/15/16 23.0 0.75 1.25
GCI 160115P00025000 P 01/15/16 25.0 1.25 2.00
GCI 160115P00027000 P 01/15/16 27.0 1.85 2.80
GCI 160115P00030000 P 01/15/16 30.0 2.90 3.50
GCI 160115P00032000 P 01/15/16 32.0 3.80 5.20
GCI 160115P00035000 P 01/15/16 35.0 5.50 6.40
GCI 160115P00037000 P 01/15/16 37.0 6.80 8.60
GCI 160115P00040000 P 01/15/16 40.0 9.00 10.90

OPRA data is delayed 15 minutes.