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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 141122C00020000 C 11/22/14 20.0 11.00 13.00
GCI 141122C00021000 C 11/22/14 21.0 10.00 11.80
GCI 141122C00022000 C 11/22/14 22.0 8.90 11.00
GCI 141122C00023000 C 11/22/14 23.0 7.90 10.00
GCI 141122C00024000 C 11/22/14 24.0 7.50 8.20
GCI 141122C00025000 C 11/22/14 25.0 6.40 7.20
GCI 141122C00026000 C 11/22/14 26.0 5.40 6.20
GCI 141122C00027000 C 11/22/14 27.0 4.50 5.20
GCI 141122C00028000 C 11/22/14 28.0 3.60 4.30
GCI 141122C00029000 C 11/22/14 29.0 2.65 3.30
GCI 141122C00030000 C 11/22/14 30.0 1.80 2.35
GCI 141122C00031000 C 11/22/14 31.0 1.40 1.55
GCI 141122C00032000 C 11/22/14 32.0 0.80 0.90
GCI 141122C00033000 C 11/22/14 33.0 0.35 0.45
GCI 141122C00034000 C 11/22/14 34.0 0.05 0.25
GCI 141122C00035000 C 11/22/14 35.0 0.00 0.10
GCI 141122C00036000 C 11/22/14 36.0 0.00 0.20
GCI 141122C00037000 C 11/22/14 37.0 0.00 0.15
GCI 141122C00038000 C 11/22/14 38.0 0.00 0.10
GCI 141122C00039000 C 11/22/14 39.0 0.00 0.10
GCI 141122C00040000 C 11/22/14 40.0 0.00 0.05
GCI 141122P00020000 P 11/22/14 20.0 0.00 0.05
GCI 141122P00021000 P 11/22/14 21.0 0.00 0.05
GCI 141122P00022000 P 11/22/14 22.0 0.00 0.05
GCI 141122P00023000 P 11/22/14 23.0 0.00 0.05
GCI 141122P00024000 P 11/22/14 24.0 0.00 0.10
GCI 141122P00025000 P 11/22/14 25.0 0.00 0.20
GCI 141122P00026000 P 11/22/14 26.0 0.00 0.20
GCI 141122P00027000 P 11/22/14 27.0 0.00 0.25
GCI 141122P00028000 P 11/22/14 28.0 0.00 0.25
GCI 141122P00029000 P 11/22/14 29.0 0.05 0.30
GCI 141122P00030000 P 11/22/14 30.0 0.20 0.25
GCI 141122P00031000 P 11/22/14 31.0 0.40 0.50
GCI 141122P00032000 P 11/22/14 32.0 0.75 0.90
GCI 141122P00033000 P 11/22/14 33.0 1.30 1.45
GCI 141122P00034000 P 11/22/14 34.0 1.90 2.60
GCI 141122P00035000 P 11/22/14 35.0 2.90 3.60
GCI 141122P00036000 P 11/22/14 36.0 3.80 4.80
GCI 141122P00037000 P 11/22/14 37.0 4.80 5.80
GCI 141122P00038000 P 11/22/14 38.0 5.80 6.90
GCI 141122P00039000 P 11/22/14 39.0 6.30 7.80
GCI 141122P00040000 P 11/22/14 40.0 7.40 8.80
GCI 141220C00019000 C 12/20/14 19.0 12.00 13.90
GCI 141220C00020000 C 12/20/14 20.0 10.90 12.90
GCI 141220C00021000 C 12/20/14 21.0 10.00 12.00
GCI 141220C00022000 C 12/20/14 22.0 8.90 11.00
GCI 141220C00023000 C 12/20/14 23.0 8.40 9.20
GCI 141220C00024000 C 12/20/14 24.0 7.50 8.20
GCI 141220C00025000 C 12/20/14 25.0 6.30 7.20
GCI 141220C00026000 C 12/20/14 26.0 5.40 6.30
GCI 141220C00027000 C 12/20/14 27.0 4.60 5.30
GCI 141220C00028000 C 12/20/14 28.0 3.60 4.30
GCI 141220C00029000 C 12/20/14 29.0 2.80 3.40
GCI 141220C00030000 C 12/20/14 30.0 2.15 2.55
GCI 141220C00031000 C 12/20/14 31.0 1.65 1.80
GCI 141220C00032000 C 12/20/14 32.0 1.05 1.20
GCI 141220C00033000 C 12/20/14 33.0 0.65 0.75
GCI 141220C00034000 C 12/20/14 34.0 0.30 0.45
GCI 141220C00035000 C 12/20/14 35.0 0.10 0.30
GCI 141220C00036000 C 12/20/14 36.0 0.00 0.25
GCI 141220C00037000 C 12/20/14 37.0 0.00 0.20
GCI 141220C00038000 C 12/20/14 38.0 0.00 0.20
GCI 141220P00019000 P 12/20/14 19.0 0.00 0.05
GCI 141220P00020000 P 12/20/14 20.0 0.00 0.10
GCI 141220P00021000 P 12/20/14 21.0 0.00 0.15
GCI 141220P00022000 P 12/20/14 22.0 0.00 0.20
GCI 141220P00023000 P 12/20/14 23.0 0.00 0.25
GCI 141220P00024000 P 12/20/14 24.0 0.00 0.25
GCI 141220P00025000 P 12/20/14 25.0 0.00 0.25
GCI 141220P00026000 P 12/20/14 26.0 0.05 0.20
GCI 141220P00027000 P 12/20/14 27.0 0.10 0.35
GCI 141220P00028000 P 12/20/14 28.0 0.15 0.30
GCI 141220P00029000 P 12/20/14 29.0 0.30 0.45
GCI 141220P00030000 P 12/20/14 30.0 0.50 0.65
GCI 141220P00031000 P 12/20/14 31.0 0.75 0.95
GCI 141220P00032000 P 12/20/14 32.0 1.15 1.35
GCI 141220P00033000 P 12/20/14 33.0 1.75 1.95
GCI 141220P00034000 P 12/20/14 34.0 2.45 3.10
GCI 141220P00035000 P 12/20/14 35.0 3.20 4.00
GCI 141220P00036000 P 12/20/14 36.0 4.10 4.90
GCI 141220P00037000 P 12/20/14 37.0 5.10 5.90
GCI 141220P00038000 P 12/20/14 38.0 6.00 7.00
GCI 150117C00003000 C 01/17/15 3.0 28.10 29.80
GCI 150117C00005000 C 01/17/15 5.0 26.10 27.80
GCI 150117C00008000 C 01/17/15 8.0 23.10 24.80
GCI 150117C00010000 C 01/17/15 10.0 21.10 22.80
GCI 150117C00013000 C 01/17/15 13.0 18.10 19.80
GCI 150117C00014000 C 01/17/15 14.0 17.10 18.80
GCI 150117C00015000 C 01/17/15 15.0 16.10 17.80
GCI 150117C00016000 C 01/17/15 16.0 15.10 16.80
GCI 150117C00017000 C 01/17/15 17.0 14.10 15.80
GCI 150117C00018000 C 01/17/15 18.0 13.10 14.80
GCI 150117C00019000 C 01/17/15 19.0 12.00 13.80
GCI 150117C00020000 C 01/17/15 20.0 11.00 12.50
GCI 150117C00021000 C 01/17/15 21.0 9.90 11.90
GCI 150117C00022000 C 01/17/15 22.0 9.10 10.40
GCI 150117C00023000 C 01/17/15 23.0 8.40 9.20
GCI 150117C00024000 C 01/17/15 24.0 6.80 9.10
GCI 150117C00025000 C 01/17/15 25.0 6.50 7.40
GCI 150117C00026000 C 01/17/15 26.0 5.50 6.30
GCI 150117C00027000 C 01/17/15 27.0 4.60 5.40
GCI 150117C00028000 C 01/17/15 28.0 3.80 4.40
GCI 150117C00029000 C 01/17/15 29.0 2.90 3.60
GCI 150117C00030000 C 01/17/15 30.0 2.55 2.75
GCI 150117C00031000 C 01/17/15 31.0 1.85 2.05
GCI 150117C00032000 C 01/17/15 32.0 1.35 1.50
GCI 150117C00033000 C 01/17/15 33.0 0.85 1.00
GCI 150117C00034000 C 01/17/15 34.0 0.55 0.65
GCI 150117C00035000 C 01/17/15 35.0 0.30 0.45
GCI 150117C00036000 C 01/17/15 36.0 0.15 0.35
GCI 150117C00037000 C 01/17/15 37.0 0.05 0.25
GCI 150117C00038000 C 01/17/15 38.0 0.00 0.25
GCI 150117C00039000 C 01/17/15 39.0 0.00 0.25
GCI 150117C00040000 C 01/17/15 40.0 0.00 0.20
GCI 150117C00041000 C 01/17/15 41.0 0.00 0.15
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 0.10
GCI 150117C00045000 C 01/17/15 45.0 0.00 0.10
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 0.05
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 0.00 0.20
GCI 150117P00021000 P 01/17/15 21.0 0.00 0.25
GCI 150117P00022000 P 01/17/15 22.0 0.00 0.25
GCI 150117P00023000 P 01/17/15 23.0 0.00 0.25
GCI 150117P00024000 P 01/17/15 24.0 0.05 0.30
GCI 150117P00025000 P 01/17/15 25.0 0.10 0.35
GCI 150117P00026000 P 01/17/15 26.0 0.15 0.35
GCI 150117P00027000 P 01/17/15 27.0 0.25 0.40
GCI 150117P00028000 P 01/17/15 28.0 0.35 0.55
GCI 150117P00029000 P 01/17/15 29.0 0.55 0.70
GCI 150117P00030000 P 01/17/15 30.0 0.75 0.90
GCI 150117P00031000 P 01/17/15 31.0 1.05 1.20
GCI 150117P00032000 P 01/17/15 32.0 1.45 1.65
GCI 150117P00033000 P 01/17/15 33.0 2.00 2.20
GCI 150117P00034000 P 01/17/15 34.0 2.65 3.20
GCI 150117P00035000 P 01/17/15 35.0 3.40 4.10
GCI 150117P00036000 P 01/17/15 36.0 4.10 5.00
GCI 150117P00037000 P 01/17/15 37.0 5.10 6.00
GCI 150117P00038000 P 01/17/15 38.0 6.10 7.00
GCI 150117P00039000 P 01/17/15 39.0 7.10 7.90
GCI 150117P00040000 P 01/17/15 40.0 8.00 9.10
GCI 150117P00041000 P 01/17/15 41.0 9.00 9.80
GCI 150117P00042000 P 01/17/15 42.0 9.20 11.30
GCI 150117P00043000 P 01/17/15 43.0 10.20 12.30
GCI 150117P00044000 P 01/17/15 44.0 11.30 13.30
GCI 150117P00045000 P 01/17/15 45.0 12.20 14.20
GCI 150417C00018000 C 04/17/15 18.0 13.20 14.80
GCI 150417C00019000 C 04/17/15 19.0 12.10 13.80
GCI 150417C00020000 C 04/17/15 20.0 11.00 12.90
GCI 150417C00021000 C 04/17/15 21.0 10.00 11.90
GCI 150417C00022000 C 04/17/15 22.0 8.80 11.20
GCI 150417C00023000 C 04/17/15 23.0 7.90 10.30
GCI 150417C00024000 C 04/17/15 24.0 7.50 8.60
GCI 150417C00025000 C 04/17/15 25.0 5.70 8.60
GCI 150417C00026000 C 04/17/15 26.0 5.50 6.60
GCI 150417C00027000 C 04/17/15 27.0 4.80 5.80
GCI 150417C00028000 C 04/17/15 28.0 4.00 5.10
GCI 150417C00029000 C 04/17/15 29.0 3.50 4.30
GCI 150417C00030000 C 04/17/15 30.0 2.80 3.40
GCI 150417C00031000 C 04/17/15 31.0 2.15 2.80
GCI 150417C00032000 C 04/17/15 32.0 1.75 2.20
GCI 150417C00033000 C 04/17/15 33.0 1.35 1.75
GCI 150417C00034000 C 04/17/15 34.0 1.00 1.40
GCI 150417C00035000 C 04/17/15 35.0 0.70 1.10
GCI 150417C00036000 C 04/17/15 36.0 0.50 0.90
GCI 150417C00037000 C 04/17/15 37.0 0.25 0.70
GCI 150417C00038000 C 04/17/15 38.0 0.20 0.60
GCI 150417C00039000 C 04/17/15 39.0 0.10 0.50
GCI 150417C00040000 C 04/17/15 40.0 0.05 0.45
GCI 150417C00041000 C 04/17/15 41.0 0.00 0.45
GCI 150417C00042000 C 04/17/15 42.0 0.00 0.35
GCI 150417C00043000 C 04/17/15 43.0 0.00 0.25
GCI 150417C00044000 C 04/17/15 44.0 0.00 0.35
GCI 150417C00045000 C 04/17/15 45.0 0.00 0.30
GCI 150417P00018000 P 04/17/15 18.0 0.00 0.25
GCI 150417P00019000 P 04/17/15 19.0 0.00 0.25
GCI 150417P00020000 P 04/17/15 20.0 0.00 0.30
GCI 150417P00021000 P 04/17/15 21.0 0.05 0.45
GCI 150417P00022000 P 04/17/15 22.0 0.10 0.35
GCI 150417P00023000 P 04/17/15 23.0 0.15 0.45
GCI 150417P00024000 P 04/17/15 24.0 0.15 0.50
GCI 150417P00025000 P 04/17/15 25.0 0.35 0.65
GCI 150417P00026000 P 04/17/15 26.0 0.35 0.80
GCI 150417P00027000 P 04/17/15 27.0 0.55 1.00
GCI 150417P00028000 P 04/17/15 28.0 0.85 1.20
GCI 150417P00029000 P 04/17/15 29.0 1.20 1.50
GCI 150417P00030000 P 04/17/15 30.0 1.50 1.85
GCI 150417P00031000 P 04/17/15 31.0 1.80 2.30
GCI 150417P00032000 P 04/17/15 32.0 2.25 2.95
GCI 150417P00033000 P 04/17/15 33.0 2.95 3.50
GCI 150417P00034000 P 04/17/15 34.0 3.50 4.10
GCI 150417P00035000 P 04/17/15 35.0 4.00 4.90
GCI 150417P00036000 P 04/17/15 36.0 4.70 5.70
GCI 150417P00037000 P 04/17/15 37.0 5.50 6.60
GCI 150417P00038000 P 04/17/15 38.0 6.30 7.40
GCI 150417P00039000 P 04/17/15 39.0 6.30 8.40
GCI 150417P00040000 P 04/17/15 40.0 8.10 9.40
GCI 150417P00041000 P 04/17/15 41.0 7.90 11.20
GCI 150417P00042000 P 04/17/15 42.0 8.90 12.10
GCI 150417P00043000 P 04/17/15 43.0 9.90 13.10
GCI 150417P00044000 P 04/17/15 44.0 10.90 14.00
GCI 150417P00045000 P 04/17/15 45.0 12.20 14.90
GCI 160115C00015000 C 01/15/16 15.0 16.20 17.70
GCI 160115C00018000 C 01/15/16 18.0 13.00 14.90
GCI 160115C00020000 C 01/15/16 20.0 11.10 12.90
GCI 160115C00023000 C 01/15/16 23.0 8.60 10.50
GCI 160115C00025000 C 01/15/16 25.0 6.90 8.60
GCI 160115C00027000 C 01/15/16 27.0 5.60 7.20
GCI 160115C00030000 C 01/15/16 30.0 4.10 4.90
GCI 160115C00032000 C 01/15/16 32.0 2.75 4.00
GCI 160115C00035000 C 01/15/16 35.0 1.65 2.95
GCI 160115C00037000 C 01/15/16 37.0 1.30 2.25
GCI 160115C00040000 C 01/15/16 40.0 0.55 1.55
GCI 160115C00045000 C 01/15/16 45.0 0.25 0.80
GCI 160115C00050000 C 01/15/16 50.0 0.00 0.50
GCI 160115P00015000 P 01/15/16 15.0 0.15 0.50
GCI 160115P00018000 P 01/15/16 18.0 0.25 0.80
GCI 160115P00020000 P 01/15/16 20.0 0.30 0.90
GCI 160115P00023000 P 01/15/16 23.0 0.75 1.30
GCI 160115P00025000 P 01/15/16 25.0 1.10 1.90
GCI 160115P00027000 P 01/15/16 27.0 1.75 2.45
GCI 160115P00030000 P 01/15/16 30.0 2.90 4.00
GCI 160115P00032000 P 01/15/16 32.0 3.70 4.50
GCI 160115P00035000 P 01/15/16 35.0 5.60 6.80
GCI 160115P00037000 P 01/15/16 37.0 7.10 8.40
GCI 160115P00040000 P 01/15/16 40.0 9.00 10.80
GCI 160115P00045000 P 01/15/16 45.0 13.20 15.30
GCI 160115P00050000 P 01/15/16 50.0 17.70 20.60
GCI 170120C00018000 C 01/20/17 18.0 12.90 15.10
GCI 170120C00020000 C 01/20/17 20.0 10.60 13.70
GCI 170120C00023000 C 01/20/17 23.0 8.30 10.80
GCI 170120C00025000 C 01/20/17 25.0 6.90 9.50
GCI 170120C00028000 C 01/20/17 28.0 5.10 7.70
GCI 170120C00030000 C 01/20/17 30.0 4.20 6.70
GCI 170120C00032000 C 01/20/17 32.0 3.30 5.80
GCI 170120C00035000 C 01/20/17 35.0 2.30 4.50
GCI 170120C00037000 C 01/20/17 37.0 2.00 3.80
GCI 170120C00040000 C 01/20/17 40.0 1.40 2.90
GCI 170120C00042000 C 01/20/17 42.0 1.05 2.45
GCI 170120C00045000 C 01/20/17 45.0 0.65 1.90
GCI 170120C00047000 C 01/20/17 47.0 0.45 1.60
GCI 170120P00018000 P 01/20/17 18.0 0.80 1.10
GCI 170120P00020000 P 01/20/17 20.0 0.75 1.60
GCI 170120P00023000 P 01/20/17 23.0 1.50 2.40
GCI 170120P00025000 P 01/20/17 25.0 2.00 3.20
GCI 170120P00028000 P 01/20/17 28.0 3.10 4.60
GCI 170120P00030000 P 01/20/17 30.0 4.00 5.70
GCI 170120P00032000 P 01/20/17 32.0 5.00 6.90
GCI 170120P00035000 P 01/20/17 35.0 6.70 8.90
GCI 170120P00037000 P 01/20/17 37.0 8.00 10.50
GCI 170120P00040000 P 01/20/17 40.0 10.30 12.60
GCI 170120P00042000 P 01/20/17 42.0 11.60 14.30
GCI 170120P00045000 P 01/20/17 45.0 13.60 17.10
GCI 170120P00047000 P 01/20/17 47.0 15.00 18.80

OPRA data is delayed 15 minutes.