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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 141220C00019000 C 12/20/14 19.0 12.90 13.90
GCI 141220C00020000 C 12/20/14 20.0 11.90 13.00
GCI 141220C00021000 C 12/20/14 21.0 10.90 12.00
GCI 141220C00022000 C 12/20/14 22.0 9.90 11.30
GCI 141220C00023000 C 12/20/14 23.0 8.90 10.10
GCI 141220C00024000 C 12/20/14 24.0 7.90 9.10
GCI 141220C00025000 C 12/20/14 25.0 6.90 7.90
GCI 141220C00026000 C 12/20/14 26.0 5.80 6.80
GCI 141220C00027000 C 12/20/14 27.0 4.90 5.80
GCI 141220C00028000 C 12/20/14 28.0 3.90 4.80
GCI 141220C00029000 C 12/20/14 29.0 2.90 3.80
GCI 141220C00030000 C 12/20/14 30.0 2.25 2.80
GCI 141220C00031000 C 12/20/14 31.0 1.25 1.85
GCI 141220C00032000 C 12/20/14 32.0 0.95 1.05
GCI 141220C00033000 C 12/20/14 33.0 0.40 0.50
GCI 141220C00034000 C 12/20/14 34.0 0.15 0.20
GCI 141220C00035000 C 12/20/14 35.0 0.05 0.15
GCI 141220C00036000 C 12/20/14 36.0 0.00 0.15
GCI 141220C00037000 C 12/20/14 37.0 0.00 0.10
GCI 141220C00038000 C 12/20/14 38.0 0.00 0.05
GCI 141220P00019000 P 12/20/14 19.0 0.00 0.05
GCI 141220P00020000 P 12/20/14 20.0 0.00 0.05
GCI 141220P00021000 P 12/20/14 21.0 0.00 0.05
GCI 141220P00022000 P 12/20/14 22.0 0.00 0.05
GCI 141220P00023000 P 12/20/14 23.0 0.00 0.05
GCI 141220P00024000 P 12/20/14 24.0 0.00 0.05
GCI 141220P00025000 P 12/20/14 25.0 0.00 0.05
GCI 141220P00026000 P 12/20/14 26.0 0.00 0.15
GCI 141220P00027000 P 12/20/14 27.0 0.00 0.15
GCI 141220P00028000 P 12/20/14 28.0 0.00 0.20
GCI 141220P00029000 P 12/20/14 29.0 0.05 0.25
GCI 141220P00030000 P 12/20/14 30.0 0.10 0.30
GCI 141220P00031000 P 12/20/14 31.0 0.20 0.35
GCI 141220P00032000 P 12/20/14 32.0 0.40 0.55
GCI 141220P00033000 P 12/20/14 33.0 0.85 1.05
GCI 141220P00034000 P 12/20/14 34.0 1.60 2.35
GCI 141220P00035000 P 12/20/14 35.0 2.45 3.30
GCI 141220P00036000 P 12/20/14 36.0 3.40 4.40
GCI 141220P00037000 P 12/20/14 37.0 4.40 5.40
GCI 141220P00038000 P 12/20/14 38.0 5.40 6.40
GCI 150117C00003000 C 01/17/15 3.0 28.90 30.30
GCI 150117C00005000 C 01/17/15 5.0 26.90 28.00
GCI 150117C00008000 C 01/17/15 8.0 23.90 25.00
GCI 150117C00010000 C 01/17/15 10.0 21.90 23.00
GCI 150117C00013000 C 01/17/15 13.0 18.90 20.10
GCI 150117C00014000 C 01/17/15 14.0 17.90 19.10
GCI 150117C00015000 C 01/17/15 15.0 16.90 17.90
GCI 150117C00016000 C 01/17/15 16.0 15.90 17.10
GCI 150117C00017000 C 01/17/15 17.0 14.90 16.10
GCI 150117C00018000 C 01/17/15 18.0 13.90 15.10
GCI 150117C00019000 C 01/17/15 19.0 12.90 14.10
GCI 150117C00020000 C 01/17/15 20.0 11.90 13.40
GCI 150117C00021000 C 01/17/15 21.0 10.90 12.10
GCI 150117C00022000 C 01/17/15 22.0 9.90 11.10
GCI 150117C00023000 C 01/17/15 23.0 8.90 10.10
GCI 150117C00024000 C 01/17/15 24.0 7.90 9.10
GCI 150117C00025000 C 01/17/15 25.0 6.90 7.80
GCI 150117C00026000 C 01/17/15 26.0 5.90 6.80
GCI 150117C00027000 C 01/17/15 27.0 4.90 5.80
GCI 150117C00028000 C 01/17/15 28.0 3.90 4.80
GCI 150117C00029000 C 01/17/15 29.0 2.90 3.90
GCI 150117C00030000 C 01/17/15 30.0 2.25 2.90
GCI 150117C00031000 C 01/17/15 31.0 1.95 2.10
GCI 150117C00032000 C 01/17/15 32.0 1.25 1.40
GCI 150117C00033000 C 01/17/15 33.0 0.70 0.85
GCI 150117C00034000 C 01/17/15 34.0 0.40 0.45
GCI 150117C00035000 C 01/17/15 35.0 0.15 0.25
GCI 150117C00036000 C 01/17/15 36.0 0.05 0.20
GCI 150117C00037000 C 01/17/15 37.0 0.05 0.15
GCI 150117C00038000 C 01/17/15 38.0 0.00 0.15
GCI 150117C00039000 C 01/17/15 39.0 0.00 0.15
GCI 150117C00040000 C 01/17/15 40.0 0.00 0.10
GCI 150117C00041000 C 01/17/15 41.0 0.00 0.05
GCI 150117C00042000 C 01/17/15 42.0 0.00 0.05
GCI 150117C00043000 C 01/17/15 43.0 0.00 0.05
GCI 150117C00044000 C 01/17/15 44.0 0.00 0.05
GCI 150117C00045000 C 01/17/15 45.0 0.00 0.05
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 0.05
GCI 150117P00019000 P 01/17/15 19.0 0.00 0.05
GCI 150117P00020000 P 01/17/15 20.0 0.00 0.05
GCI 150117P00021000 P 01/17/15 21.0 0.00 0.05
GCI 150117P00022000 P 01/17/15 22.0 0.00 0.10
GCI 150117P00023000 P 01/17/15 23.0 0.00 0.15
GCI 150117P00024000 P 01/17/15 24.0 0.00 0.15
GCI 150117P00025000 P 01/17/15 25.0 0.00 0.20
GCI 150117P00026000 P 01/17/15 26.0 0.00 0.25
GCI 150117P00027000 P 01/17/15 27.0 0.05 0.25
GCI 150117P00028000 P 01/17/15 28.0 0.10 0.30
GCI 150117P00029000 P 01/17/15 29.0 0.15 0.35
GCI 150117P00030000 P 01/17/15 30.0 0.25 0.45
GCI 150117P00031000 P 01/17/15 31.0 0.50 0.60
GCI 150117P00032000 P 01/17/15 32.0 0.75 0.90
GCI 150117P00033000 P 01/17/15 33.0 1.20 1.40
GCI 150117P00034000 P 01/17/15 34.0 1.85 2.65
GCI 150117P00035000 P 01/17/15 35.0 2.55 3.50
GCI 150117P00036000 P 01/17/15 36.0 3.50 4.50
GCI 150117P00037000 P 01/17/15 37.0 4.40 5.40
GCI 150117P00038000 P 01/17/15 38.0 5.40 6.50
GCI 150117P00039000 P 01/17/15 39.0 6.40 7.40
GCI 150117P00040000 P 01/17/15 40.0 7.40 8.40
GCI 150117P00041000 P 01/17/15 41.0 8.40 9.40
GCI 150117P00042000 P 01/17/15 42.0 9.10 10.30
GCI 150117P00043000 P 01/17/15 43.0 10.20 11.30
GCI 150117P00044000 P 01/17/15 44.0 11.20 12.30
GCI 150117P00045000 P 01/17/15 45.0 12.20 13.30
GCI 150417C00018000 C 04/17/15 18.0 13.90 15.00
GCI 150417C00019000 C 04/17/15 19.0 12.90 14.90
GCI 150417C00020000 C 04/17/15 20.0 11.90 13.70
GCI 150417C00021000 C 04/17/15 21.0 10.90 12.90
GCI 150417C00022000 C 04/17/15 22.0 9.90 11.50
GCI 150417C00023000 C 04/17/15 23.0 8.80 10.50
GCI 150417C00024000 C 04/17/15 24.0 7.70 9.80
GCI 150417C00025000 C 04/17/15 25.0 6.80 7.90
GCI 150417C00026000 C 04/17/15 26.0 5.90 6.90
GCI 150417C00027000 C 04/17/15 27.0 5.10 6.00
GCI 150417C00028000 C 04/17/15 28.0 4.20 5.40
GCI 150417C00029000 C 04/17/15 29.0 3.50 4.40
GCI 150417C00030000 C 04/17/15 30.0 3.20 3.60
GCI 150417C00031000 C 04/17/15 31.0 2.60 2.85
GCI 150417C00032000 C 04/17/15 32.0 2.00 2.30
GCI 150417C00033000 C 04/17/15 33.0 1.50 1.75
GCI 150417C00034000 C 04/17/15 34.0 1.10 1.30
GCI 150417C00035000 C 04/17/15 35.0 0.80 1.00
GCI 150417C00036000 C 04/17/15 36.0 0.55 0.80
GCI 150417C00037000 C 04/17/15 37.0 0.15 0.65
GCI 150417C00038000 C 04/17/15 38.0 0.20 0.55
GCI 150417C00039000 C 04/17/15 39.0 0.10 0.50
GCI 150417C00040000 C 04/17/15 40.0 0.00 0.45
GCI 150417C00041000 C 04/17/15 41.0 0.00 0.40
GCI 150417C00042000 C 04/17/15 42.0 0.00 0.35
GCI 150417C00043000 C 04/17/15 43.0 0.00 0.35
GCI 150417C00044000 C 04/17/15 44.0 0.00 0.30
GCI 150417C00045000 C 04/17/15 45.0 0.00 0.25
GCI 150417P00018000 P 04/17/15 18.0 0.00 0.20
GCI 150417P00019000 P 04/17/15 19.0 0.00 0.25
GCI 150417P00020000 P 04/17/15 20.0 0.00 0.35
GCI 150417P00021000 P 04/17/15 21.0 0.00 0.40
GCI 150417P00022000 P 04/17/15 22.0 0.00 0.40
GCI 150417P00023000 P 04/17/15 23.0 0.00 0.45
GCI 150417P00024000 P 04/17/15 24.0 0.00 0.50
GCI 150417P00025000 P 04/17/15 25.0 0.10 0.45
GCI 150417P00026000 P 04/17/15 26.0 0.25 0.60
GCI 150417P00027000 P 04/17/15 27.0 0.30 0.70
GCI 150417P00028000 P 04/17/15 28.0 0.50 0.90
GCI 150417P00029000 P 04/17/15 29.0 0.75 1.15
GCI 150417P00030000 P 04/17/15 30.0 1.05 1.40
GCI 150417P00031000 P 04/17/15 31.0 1.35 1.55
GCI 150417P00032000 P 04/17/15 32.0 1.75 2.15
GCI 150417P00033000 P 04/17/15 33.0 2.25 2.55
GCI 150417P00034000 P 04/17/15 34.0 2.85 3.40
GCI 150417P00035000 P 04/17/15 35.0 3.50 4.30
GCI 150417P00036000 P 04/17/15 36.0 4.20 5.10
GCI 150417P00037000 P 04/17/15 37.0 5.00 6.00
GCI 150417P00038000 P 04/17/15 38.0 5.90 6.90
GCI 150417P00039000 P 04/17/15 39.0 6.80 7.80
GCI 150417P00040000 P 04/17/15 40.0 7.70 8.70
GCI 150417P00041000 P 04/17/15 41.0 8.60 9.80
GCI 150417P00042000 P 04/17/15 42.0 8.60 10.70
GCI 150417P00043000 P 04/17/15 43.0 10.40 12.00
GCI 150417P00044000 P 04/17/15 44.0 11.40 13.00
GCI 150417P00045000 P 04/17/15 45.0 12.40 13.70
GCI 150717C00019000 C 07/17/15 19.0 12.90 14.00
GCI 150717C00020000 C 07/17/15 20.0 11.90 13.10
GCI 150717C00021000 C 07/17/15 21.0 10.80 12.20
GCI 150717C00022000 C 07/17/15 22.0 9.60 11.20
GCI 150717C00023000 C 07/17/15 23.0 8.80 10.50
GCI 150717C00024000 C 07/17/15 24.0 7.90 9.00
GCI 150717C00025000 C 07/17/15 25.0 7.00 8.30
GCI 150717C00026000 C 07/17/15 26.0 6.10 7.40
GCI 150717C00027000 C 07/17/15 27.0 5.30 6.30
GCI 150717C00028000 C 07/17/15 28.0 4.50 5.50
GCI 150717C00029000 C 07/17/15 29.0 4.00 4.70
GCI 150717C00030000 C 07/17/15 30.0 3.50 4.00
GCI 150717C00031000 C 07/17/15 31.0 2.90 3.30
GCI 150717C00032000 C 07/17/15 32.0 2.25 2.70
GCI 150717C00033000 C 07/17/15 33.0 1.85 2.20
GCI 150717C00034000 C 07/17/15 34.0 1.45 1.80
GCI 150717C00035000 C 07/17/15 35.0 1.05 1.55
GCI 150717C00036000 C 07/17/15 36.0 0.85 1.25
GCI 150717C00037000 C 07/17/15 37.0 0.60 1.05
GCI 150717C00038000 C 07/17/15 38.0 0.45 0.90
GCI 150717C00039000 C 07/17/15 39.0 0.25 0.75
GCI 150717C00040000 C 07/17/15 40.0 0.25 0.65
GCI 150717C00041000 C 07/17/15 41.0 0.20 0.55
GCI 150717C00042000 C 07/17/15 42.0 0.10 0.50
GCI 150717C00043000 C 07/17/15 43.0 0.05 0.45
GCI 150717C00044000 C 07/17/15 44.0 0.00 0.40
GCI 150717P00019000 P 07/17/15 19.0 0.00 0.45
GCI 150717P00020000 P 07/17/15 20.0 0.00 0.45
GCI 150717P00021000 P 07/17/15 21.0 0.05 0.50
GCI 150717P00022000 P 07/17/15 22.0 0.05 0.55
GCI 150717P00023000 P 07/17/15 23.0 0.10 0.60
GCI 150717P00024000 P 07/17/15 24.0 0.25 0.70
GCI 150717P00025000 P 07/17/15 25.0 0.35 0.80
GCI 150717P00026000 P 07/17/15 26.0 0.50 1.00
GCI 150717P00027000 P 07/17/15 27.0 0.70 1.15
GCI 150717P00028000 P 07/17/15 28.0 0.95 1.40
GCI 150717P00029000 P 07/17/15 29.0 1.25 1.65
GCI 150717P00030000 P 07/17/15 30.0 1.60 1.90
GCI 150717P00031000 P 07/17/15 31.0 1.90 2.30
GCI 150717P00032000 P 07/17/15 32.0 2.40 2.80
GCI 150717P00033000 P 07/17/15 33.0 2.90 3.40
GCI 150717P00034000 P 07/17/15 34.0 3.50 4.30
GCI 150717P00035000 P 07/17/15 35.0 4.20 5.00
GCI 150717P00036000 P 07/17/15 36.0 4.80 5.70
GCI 150717P00037000 P 07/17/15 37.0 5.60 6.50
GCI 150717P00038000 P 07/17/15 38.0 6.40 7.30
GCI 150717P00039000 P 07/17/15 39.0 7.00 8.20
GCI 150717P00040000 P 07/17/15 40.0 8.10 9.00
GCI 150717P00041000 P 07/17/15 41.0 9.00 10.00
GCI 150717P00042000 P 07/17/15 42.0 9.70 11.40
GCI 150717P00043000 P 07/17/15 43.0 10.80 12.30
GCI 150717P00044000 P 07/17/15 44.0 11.70 13.20
GCI 160115C00015000 C 01/15/16 15.0 16.90 18.50
GCI 160115C00018000 C 01/15/16 18.0 13.90 15.10
GCI 160115C00020000 C 01/15/16 20.0 11.80 13.00
GCI 160115C00023000 C 01/15/16 23.0 9.00 10.20
GCI 160115C00025000 C 01/15/16 25.0 7.30 8.50
GCI 160115C00027000 C 01/15/16 27.0 5.70 7.20
GCI 160115C00030000 C 01/15/16 30.0 4.20 5.00
GCI 160115C00032000 C 01/15/16 32.0 3.00 3.90
GCI 160115C00035000 C 01/15/16 35.0 1.75 2.50
GCI 160115C00037000 C 01/15/16 37.0 1.15 1.95
GCI 160115C00040000 C 01/15/16 40.0 0.60 1.35
GCI 160115C00045000 C 01/15/16 45.0 0.15 0.95
GCI 160115C00050000 C 01/15/16 50.0 0.00 0.45
GCI 160115P00015000 P 01/15/16 15.0 0.15 0.40
GCI 160115P00018000 P 01/15/16 18.0 0.00 0.55
GCI 160115P00020000 P 01/15/16 20.0 0.25 0.95
GCI 160115P00023000 P 01/15/16 23.0 0.45 1.25
GCI 160115P00025000 P 01/15/16 25.0 0.90 1.45
GCI 160115P00027000 P 01/15/16 27.0 1.40 2.20
GCI 160115P00030000 P 01/15/16 30.0 2.45 3.20
GCI 160115P00032000 P 01/15/16 32.0 3.40 4.20
GCI 160115P00035000 P 01/15/16 35.0 5.10 6.00
GCI 160115P00037000 P 01/15/16 37.0 6.50 7.50
GCI 160115P00040000 P 01/15/16 40.0 8.50 10.00
GCI 160115P00045000 P 01/15/16 45.0 13.00 15.40
GCI 160115P00050000 P 01/15/16 50.0 17.20 20.60
GCI 170120C00018000 C 01/20/17 18.0 13.70 15.60
GCI 170120C00020000 C 01/20/17 20.0 11.10 13.70
GCI 170120C00023000 C 01/20/17 23.0 8.90 10.80
GCI 170120C00025000 C 01/20/17 25.0 7.40 9.30
GCI 170120C00028000 C 01/20/17 28.0 6.20 7.30
GCI 170120C00030000 C 01/20/17 30.0 5.00 6.40
GCI 170120C00032000 C 01/20/17 32.0 3.90 5.10
GCI 170120C00035000 C 01/20/17 35.0 2.55 3.90
GCI 170120C00037000 C 01/20/17 37.0 2.10 3.00
GCI 170120C00040000 C 01/20/17 40.0 1.35 2.30
GCI 170120C00042000 C 01/20/17 42.0 0.95 1.95
GCI 170120C00045000 C 01/20/17 45.0 0.60 1.50
GCI 170120C00047000 C 01/20/17 47.0 0.45 1.30
GCI 170120P00018000 P 01/20/17 18.0 0.50 1.10
GCI 170120P00020000 P 01/20/17 20.0 0.70 1.35
GCI 170120P00023000 P 01/20/17 23.0 1.30 2.15
GCI 170120P00025000 P 01/20/17 25.0 1.80 2.65
GCI 170120P00028000 P 01/20/17 28.0 2.80 4.20
GCI 170120P00030000 P 01/20/17 30.0 3.60 5.00
GCI 170120P00032000 P 01/20/17 32.0 4.60 6.00
GCI 170120P00035000 P 01/20/17 35.0 6.40 8.10
GCI 170120P00037000 P 01/20/17 37.0 7.60 9.50
GCI 170120P00040000 P 01/20/17 40.0 9.80 11.40
GCI 170120P00042000 P 01/20/17 42.0 10.80 13.10
GCI 170120P00045000 P 01/20/17 45.0 13.30 15.60
GCI 170120P00047000 P 01/20/17 47.0 15.10 17.40

OPRA data is delayed 15 minutes.