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 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 140517C00020000 C 05/17/14 20.0 6.70 7.30
GCI 140517C00021000 C 05/17/14 21.0 5.70 6.30
GCI 140517C00022000 C 05/17/14 22.0 4.50 5.40
GCI 140517C00023000 C 05/17/14 23.0 3.50 4.40
GCI 140517C00024000 C 05/17/14 24.0 2.85 3.30
GCI 140517C00025000 C 05/17/14 25.0 1.95 2.30
GCI 140517C00026000 C 05/17/14 26.0 1.20 1.35
GCI 140517C00027000 C 05/17/14 27.0 0.55 0.70
GCI 140517C00028000 C 05/17/14 28.0 0.25 0.40
GCI 140517C00029000 C 05/17/14 29.0 0.10 0.25
GCI 140517C00030000 C 05/17/14 30.0 0.05 0.10
GCI 140517C00031000 C 05/17/14 31.0 0.00 0.15
GCI 140517C00032000 C 05/17/14 32.0 0.00 0.10
GCI 140517C00033000 C 05/17/14 33.0 0.00 0.05
GCI 140517C00034000 C 05/17/14 34.0 0.00 0.05
GCI 140517C00035000 C 05/17/14 35.0 0.00 0.05
GCI 140517C00036000 C 05/17/14 36.0 0.00 0.05
GCI 140517P00020000 P 05/17/14 20.0 0.00 0.05
GCI 140517P00021000 P 05/17/14 21.0 0.00 0.10
GCI 140517P00022000 P 05/17/14 22.0 0.00 0.10
GCI 140517P00023000 P 05/17/14 23.0 0.00 0.20
GCI 140517P00024000 P 05/17/14 24.0 0.00 0.25
GCI 140517P00025000 P 05/17/14 25.0 0.10 0.25
GCI 140517P00026000 P 05/17/14 26.0 0.30 0.40
GCI 140517P00027000 P 05/17/14 27.0 0.70 0.80
GCI 140517P00028000 P 05/17/14 28.0 1.35 1.55
GCI 140517P00029000 P 05/17/14 29.0 1.95 2.40
GCI 140517P00030000 P 05/17/14 30.0 2.80 3.30
GCI 140517P00031000 P 05/17/14 31.0 3.70 4.40
GCI 140517P00032000 P 05/17/14 32.0 4.70 5.30
GCI 140517P00033000 P 05/17/14 33.0 5.60 6.30
GCI 140517P00034000 P 05/17/14 34.0 6.60 7.30
GCI 140517P00035000 P 05/17/14 35.0 7.70 8.40
GCI 140517P00036000 P 05/17/14 36.0 8.70 9.50
GCI 140621C00018000 C 06/21/14 18.0 8.50 9.40
GCI 140621C00019000 C 06/21/14 19.0 7.70 8.40
GCI 140621C00020000 C 06/21/14 20.0 6.80 7.50
GCI 140621C00021000 C 06/21/14 21.0 5.80 6.50
GCI 140621C00022000 C 06/21/14 22.0 4.80 5.50
GCI 140621C00023000 C 06/21/14 23.0 3.80 4.40
GCI 140621C00024000 C 06/21/14 24.0 2.95 3.50
GCI 140621C00025000 C 06/21/14 25.0 2.15 2.65
GCI 140621C00026000 C 06/21/14 26.0 1.45 1.80
GCI 140621C00027000 C 06/21/14 27.0 0.85 1.00
GCI 140621C00028000 C 06/21/14 28.0 0.50 0.60
GCI 140621C00029000 C 06/21/14 29.0 0.30 0.55
GCI 140621C00030000 C 06/21/14 30.0 0.15 0.35
GCI 140621C00031000 C 06/21/14 31.0 0.05 0.30
GCI 140621C00032000 C 06/21/14 32.0 0.00 0.25
GCI 140621C00033000 C 06/21/14 33.0 0.00 0.20
GCI 140621C00034000 C 06/21/14 34.0 0.00 0.15
GCI 140621C00035000 C 06/21/14 35.0 0.00 0.10
GCI 140621P00018000 P 06/21/14 18.0 0.00 0.10
GCI 140621P00019000 P 06/21/14 19.0 0.00 0.15
GCI 140621P00020000 P 06/21/14 20.0 0.00 0.20
GCI 140621P00021000 P 06/21/14 21.0 0.00 0.25
GCI 140621P00022000 P 06/21/14 22.0 0.00 0.25
GCI 140621P00023000 P 06/21/14 23.0 0.10 0.20
GCI 140621P00024000 P 06/21/14 24.0 0.20 0.45
GCI 140621P00025000 P 06/21/14 25.0 0.35 0.55
GCI 140621P00026000 P 06/21/14 26.0 0.65 0.80
GCI 140621P00027000 P 06/21/14 27.0 1.05 1.25
GCI 140621P00028000 P 06/21/14 28.0 1.75 2.00
GCI 140621P00029000 P 06/21/14 29.0 2.35 2.75
GCI 140621P00030000 P 06/21/14 30.0 3.10 3.60
GCI 140621P00031000 P 06/21/14 31.0 4.00 4.60
GCI 140621P00032000 P 06/21/14 32.0 5.00 5.60
GCI 140621P00033000 P 06/21/14 33.0 5.90 6.50
GCI 140621P00034000 P 06/21/14 34.0 6.90 7.50
GCI 140621P00035000 P 06/21/14 35.0 7.90 8.50
GCI 140719C00018000 C 07/19/14 18.0 8.70 9.40
GCI 140719C00019000 C 07/19/14 19.0 7.70 8.40
GCI 140719C00020000 C 07/19/14 20.0 6.80 7.40
GCI 140719C00021000 C 07/19/14 21.0 5.80 6.40
GCI 140719C00022000 C 07/19/14 22.0 4.80 5.40
GCI 140719C00023000 C 07/19/14 23.0 3.90 4.50
GCI 140719C00024000 C 07/19/14 24.0 3.10 3.60
GCI 140719C00025000 C 07/19/14 25.0 2.30 2.80
GCI 140719C00026000 C 07/19/14 26.0 1.60 1.90
GCI 140719C00027000 C 07/19/14 27.0 1.10 1.35
GCI 140719C00028000 C 07/19/14 28.0 0.70 0.95
GCI 140719C00029000 C 07/19/14 29.0 0.45 0.65
GCI 140719C00030000 C 07/19/14 30.0 0.30 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 0.00 0.25
GCI 140719C00034000 C 07/19/14 34.0 0.00 0.25
GCI 140719C00035000 C 07/19/14 35.0 0.00 0.20
GCI 140719C00036000 C 07/19/14 36.0 0.00 0.15
GCI 140719C00037000 C 07/19/14 37.0 0.00 0.15
GCI 140719P00018000 P 07/19/14 18.0 0.00 0.15
GCI 140719P00019000 P 07/19/14 19.0 0.00 0.20
GCI 140719P00020000 P 07/19/14 20.0 0.05 0.25
GCI 140719P00021000 P 07/19/14 21.0 0.00 0.25
GCI 140719P00022000 P 07/19/14 22.0 0.10 0.30
GCI 140719P00023000 P 07/19/14 23.0 0.20 0.45
GCI 140719P00024000 P 07/19/14 24.0 0.35 0.60
GCI 140719P00025000 P 07/19/14 25.0 0.55 0.80
GCI 140719P00026000 P 07/19/14 26.0 0.85 1.10
GCI 140719P00027000 P 07/19/14 27.0 1.30 1.60
GCI 140719P00028000 P 07/19/14 28.0 1.90 2.20
GCI 140719P00029000 P 07/19/14 29.0 2.55 2.95
GCI 140719P00030000 P 07/19/14 30.0 3.30 3.80
GCI 140719P00031000 P 07/19/14 31.0 4.10 4.70
GCI 140719P00032000 P 07/19/14 32.0 5.10 5.60
GCI 140719P00033000 P 07/19/14 33.0 6.00 6.60
GCI 140719P00034000 P 07/19/14 34.0 6.90 7.90
GCI 140719P00035000 P 07/19/14 35.0 7.90 8.50
GCI 140719P00036000 P 07/19/14 36.0 8.70 9.80
GCI 140719P00037000 P 07/19/14 37.0 9.80 10.50
GCI 141018C00018000 C 10/18/14 18.0 8.80 9.40
GCI 141018C00019000 C 10/18/14 19.0 7.80 8.50
GCI 141018C00020000 C 10/18/14 20.0 6.80 7.50
GCI 141018C00021000 C 10/18/14 21.0 5.90 6.50
GCI 141018C00022000 C 10/18/14 22.0 5.10 5.60
GCI 141018C00023000 C 10/18/14 23.0 4.30 4.80
GCI 141018C00024000 C 10/18/14 24.0 3.50 4.00
GCI 141018C00025000 C 10/18/14 25.0 2.85 3.30
GCI 141018C00026000 C 10/18/14 26.0 2.25 2.70
GCI 141018C00027000 C 10/18/14 27.0 1.75 2.10
GCI 141018C00028000 C 10/18/14 28.0 1.35 1.65
GCI 141018C00029000 C 10/18/14 29.0 1.05 1.30
GCI 141018C00030000 C 10/18/14 30.0 0.75 1.00
GCI 141018C00031000 C 10/18/14 31.0 0.55 0.85
GCI 141018C00032000 C 10/18/14 32.0 0.40 0.65
GCI 141018C00033000 C 10/18/14 33.0 0.30 0.55
GCI 141018C00034000 C 10/18/14 34.0 0.20 0.45
GCI 141018C00035000 C 10/18/14 35.0 0.10 0.35
GCI 141018C00036000 C 10/18/14 36.0 0.05 0.30
GCI 141018C00037000 C 10/18/14 37.0 0.00 0.25
GCI 141018C00038000 C 10/18/14 38.0 0.00 0.25
GCI 141018C00039000 C 10/18/14 39.0 0.00 0.25
GCI 141018C00040000 C 10/18/14 40.0 0.00 0.25
GCI 141018P00018000 P 10/18/14 18.0 0.05 0.30
GCI 141018P00019000 P 10/18/14 19.0 0.10 0.35
GCI 141018P00020000 P 10/18/14 20.0 0.10 0.45
GCI 141018P00021000 P 10/18/14 21.0 0.30 0.55
GCI 141018P00022000 P 10/18/14 22.0 0.45 0.70
GCI 141018P00023000 P 10/18/14 23.0 0.65 0.90
GCI 141018P00024000 P 10/18/14 24.0 0.90 1.15
GCI 141018P00025000 P 10/18/14 25.0 1.25 1.45
GCI 141018P00026000 P 10/18/14 26.0 1.65 1.90
GCI 141018P00027000 P 10/18/14 27.0 2.10 2.45
GCI 141018P00028000 P 10/18/14 28.0 2.70 3.00
GCI 141018P00029000 P 10/18/14 29.0 3.30 3.70
GCI 141018P00030000 P 10/18/14 30.0 4.00 4.40
GCI 141018P00031000 P 10/18/14 31.0 4.80 5.20
GCI 141018P00032000 P 10/18/14 32.0 5.60 6.10
GCI 141018P00033000 P 10/18/14 33.0 6.40 7.00
GCI 141018P00034000 P 10/18/14 34.0 7.30 7.90
GCI 141018P00035000 P 10/18/14 35.0 8.30 8.90
GCI 141018P00036000 P 10/18/14 36.0 9.20 9.80
GCI 141018P00037000 P 10/18/14 37.0 10.20 10.80
GCI 141018P00038000 P 10/18/14 38.0 11.00 11.80
GCI 141018P00039000 P 10/18/14 39.0 11.90 12.90
GCI 141018P00040000 P 10/18/14 40.0 12.90 13.80
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 14.40
GCI 150117C00014000 C 01/17/15 14.0 12.60 13.40
GCI 150117C00015000 C 01/17/15 15.0 11.70 12.30
GCI 150117C00016000 C 01/17/15 16.0 10.70 11.40
GCI 150117C00017000 C 01/17/15 17.0 9.80 10.40
GCI 150117C00019000 C 01/17/15 19.0 7.90 8.50
GCI 150117C00020000 C 01/17/15 20.0 6.90 7.50
GCI 150117C00021000 C 01/17/15 21.0 6.10 6.70
GCI 150117C00022000 C 01/17/15 22.0 5.30 5.90
GCI 150117C00024000 C 01/17/15 24.0 3.80 4.40
GCI 150117C00025000 C 01/17/15 25.0 3.20 3.70
GCI 150117C00026000 C 01/17/15 26.0 2.70 3.20
GCI 150117C00027000 C 01/17/15 27.0 2.20 2.65
GCI 150117C00028000 C 01/17/15 28.0 1.80 2.15
GCI 150117C00029000 C 01/17/15 29.0 1.45 1.80
GCI 150117C00030000 C 01/17/15 30.0 1.15 1.50
GCI 150117C00031000 C 01/17/15 31.0 0.30 1.20
GCI 150117C00032000 C 01/17/15 32.0 0.75 1.00
GCI 150117C00033000 C 01/17/15 33.0 0.55 0.85
GCI 150117C00034000 C 01/17/15 34.0 0.45 0.70
GCI 150117C00035000 C 01/17/15 35.0 0.35 0.60
GCI 150117C00036000 C 01/17/15 36.0 0.25 0.50
GCI 150117C00037000 C 01/17/15 37.0 0.15 0.40
GCI 150117C00038000 C 01/17/15 38.0 0.10 0.35
GCI 150117C00039000 C 01/17/15 39.0 0.05 0.30
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 150117P00014000 P 01/17/15 14.0 0.00 0.25
GCI 150117P00015000 P 01/17/15 15.0 0.05 0.25
GCI 150117P00016000 P 01/17/15 16.0 0.05 0.30
GCI 150117P00017000 P 01/17/15 17.0 0.10 0.35
GCI 150117P00019000 P 01/17/15 19.0 0.30 0.55
GCI 150117P00020000 P 01/17/15 20.0 0.45 0.65
GCI 150117P00021000 P 01/17/15 21.0 0.60 0.85
GCI 150117P00022000 P 01/17/15 22.0 0.80 1.05
GCI 150117P00024000 P 01/17/15 24.0 1.40 1.65
GCI 150117P00025000 P 01/17/15 25.0 1.80 2.05
GCI 150117P00026000 P 01/17/15 26.0 2.15 2.55
GCI 150117P00027000 P 01/17/15 27.0 2.70 3.10
GCI 150117P00028000 P 01/17/15 28.0 3.20 3.70
GCI 150117P00029000 P 01/17/15 29.0 3.90 4.30
GCI 150117P00030000 P 01/17/15 30.0 4.50 5.00
GCI 150117P00031000 P 01/17/15 31.0 5.30 5.80
GCI 150117P00032000 P 01/17/15 32.0 6.10 6.60
GCI 150117P00033000 P 01/17/15 33.0 6.90 7.40
GCI 150117P00034000 P 01/17/15 34.0 7.70 8.30
GCI 150117P00035000 P 01/17/15 35.0 8.60 9.20
GCI 150117P00036000 P 01/17/15 36.0 9.50 10.10
GCI 150117P00037000 P 01/17/15 37.0 10.30 11.10
GCI 150117P00038000 P 01/17/15 38.0 11.30 12.10
GCI 150117P00039000 P 01/17/15 39.0 12.20 13.10
GCI 150117P00040000 P 01/17/15 40.0 13.20 14.00
GCI 160115C00015000 C 01/15/16 15.0 11.70 12.50
GCI 160115C00018000 C 01/15/16 18.0 8.90 9.90
GCI 160115C00020000 C 01/15/16 20.0 7.30 8.30
GCI 160115C00023000 C 01/15/16 23.0 5.40 6.30
GCI 160115C00025000 C 01/15/16 25.0 4.40 5.10
GCI 160115C00027000 C 01/15/16 27.0 3.40 4.20
GCI 160115C00030000 C 01/15/16 30.0 2.30 3.10
GCI 160115C00032000 C 01/15/16 32.0 1.90 2.40
GCI 160115C00035000 C 01/15/16 35.0 1.30 1.75
GCI 160115C00037000 C 01/15/16 37.0 0.95 1.45
GCI 160115C00040000 C 01/15/16 40.0 0.60 1.10
GCI 160115P00015000 P 01/15/16 15.0 0.35 0.85
GCI 160115P00018000 P 01/15/16 18.0 0.90 1.40
GCI 160115P00020000 P 01/15/16 20.0 1.45 1.95
GCI 160115P00023000 P 01/15/16 23.0 2.40 3.20
GCI 160115P00025000 P 01/15/16 25.0 3.30 4.10
GCI 160115P00027000 P 01/15/16 27.0 4.40 4.80
GCI 160115P00030000 P 01/15/16 30.0 6.30 7.30
GCI 160115P00032000 P 01/15/16 32.0 7.70 8.70
GCI 160115P00035000 P 01/15/16 35.0 10.00 11.00
GCI 160115P00037000 P 01/15/16 37.0 11.40 13.00
GCI 160115P00040000 P 01/15/16 40.0 14.00 15.60

OPRA data is delayed 15 minutes.