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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 140920C00024000 C 09/20/14 24.0 9.50 10.10
GCI 140920C00025000 C 09/20/14 25.0 8.50 9.30
GCI 140920C00026000 C 09/20/14 26.0 7.50 8.30
GCI 140920C00027000 C 09/20/14 27.0 6.40 7.20
GCI 140920C00028000 C 09/20/14 28.0 5.50 6.10
GCI 140920C00029000 C 09/20/14 29.0 4.50 5.10
GCI 140920C00030000 C 09/20/14 30.0 3.60 4.00
GCI 140920C00031000 C 09/20/14 31.0 2.60 3.20
GCI 140920C00032000 C 09/20/14 32.0 1.65 2.05
GCI 140920C00033000 C 09/20/14 33.0 0.90 1.10
GCI 140920C00034000 C 09/20/14 34.0 0.45 0.55
GCI 140920C00035000 C 09/20/14 35.0 0.10 0.30
GCI 140920C00036000 C 09/20/14 36.0 0.00 0.25
GCI 140920C00037000 C 09/20/14 37.0 0.00 0.15
GCI 140920C00038000 C 09/20/14 38.0 0.00 0.10
GCI 140920C00039000 C 09/20/14 39.0 0.00 0.10
GCI 140920C00040000 C 09/20/14 40.0 0.00 0.05
GCI 140920C00041000 C 09/20/14 41.0 0.00 0.05
GCI 140920P00024000 P 09/20/14 24.0 0.00 0.05
GCI 140920P00025000 P 09/20/14 25.0 0.00 0.05
GCI 140920P00026000 P 09/20/14 26.0 0.00 0.05
GCI 140920P00027000 P 09/20/14 27.0 0.00 0.05
GCI 140920P00028000 P 09/20/14 28.0 0.00 0.10
GCI 140920P00029000 P 09/20/14 29.0 0.00 0.15
GCI 140920P00030000 P 09/20/14 30.0 0.00 0.15
GCI 140920P00031000 P 09/20/14 31.0 0.00 0.25
GCI 140920P00032000 P 09/20/14 32.0 0.10 0.25
GCI 140920P00033000 P 09/20/14 33.0 0.40 0.45
GCI 140920P00034000 P 09/20/14 34.0 0.85 0.95
GCI 140920P00035000 P 09/20/14 35.0 1.40 1.75
GCI 140920P00036000 P 09/20/14 36.0 2.25 2.70
GCI 140920P00037000 P 09/20/14 37.0 3.20 3.60
GCI 140920P00038000 P 09/20/14 38.0 4.20 4.60
GCI 140920P00039000 P 09/20/14 39.0 5.20 5.70
GCI 140920P00040000 P 09/20/14 40.0 6.10 6.70
GCI 140920P00041000 P 09/20/14 41.0 7.10 7.70
GCI 141018C00018000 C 10/18/14 18.0 15.40 16.20
GCI 141018C00019000 C 10/18/14 19.0 14.30 15.30
GCI 141018C00020000 C 10/18/14 20.0 13.20 14.30
GCI 141018C00021000 C 10/18/14 21.0 12.20 13.30
GCI 141018C00022000 C 10/18/14 22.0 11.20 12.30
GCI 141018C00023000 C 10/18/14 23.0 10.40 11.20
GCI 141018C00024000 C 10/18/14 24.0 9.50 10.20
GCI 141018C00025000 C 10/18/14 25.0 8.50 9.10
GCI 141018C00026000 C 10/18/14 26.0 7.50 8.10
GCI 141018C00027000 C 10/18/14 27.0 6.50 7.10
GCI 141018C00028000 C 10/18/14 28.0 5.50 6.10
GCI 141018C00029000 C 10/18/14 29.0 4.60 5.00
GCI 141018C00030000 C 10/18/14 30.0 3.60 4.10
GCI 141018C00031000 C 10/18/14 31.0 2.70 3.10
GCI 141018C00032000 C 10/18/14 32.0 2.00 2.30
GCI 141018C00033000 C 10/18/14 33.0 1.30 1.50
GCI 141018C00034000 C 10/18/14 34.0 0.85 0.95
GCI 141018C00035000 C 10/18/14 35.0 0.50 0.60
GCI 141018C00036000 C 10/18/14 36.0 0.25 0.35
GCI 141018C00037000 C 10/18/14 37.0 0.05 0.25
GCI 141018C00038000 C 10/18/14 38.0 0.00 0.25
GCI 141018C00039000 C 10/18/14 39.0 0.00 0.20
GCI 141018C00040000 C 10/18/14 40.0 0.00 0.15
GCI 141018C00041000 C 10/18/14 41.0 0.00 0.10
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 0.05
GCI 141018P00023000 P 10/18/14 23.0 0.00 0.05
GCI 141018P00024000 P 10/18/14 24.0 0.00 0.05
GCI 141018P00025000 P 10/18/14 25.0 0.00 0.05
GCI 141018P00026000 P 10/18/14 26.0 0.00 0.15
GCI 141018P00027000 P 10/18/14 27.0 0.00 0.20
GCI 141018P00028000 P 10/18/14 28.0 0.00 0.15
GCI 141018P00029000 P 10/18/14 29.0 0.00 0.20
GCI 141018P00030000 P 10/18/14 30.0 0.05 0.30
GCI 141018P00031000 P 10/18/14 31.0 0.25 0.35
GCI 141018P00032000 P 10/18/14 32.0 0.45 0.55
GCI 141018P00033000 P 10/18/14 33.0 0.75 0.85
GCI 141018P00034000 P 10/18/14 34.0 1.25 1.35
GCI 141018P00035000 P 10/18/14 35.0 1.85 2.00
GCI 141018P00036000 P 10/18/14 36.0 2.50 2.90
GCI 141018P00037000 P 10/18/14 37.0 3.30 3.80
GCI 141018P00038000 P 10/18/14 38.0 4.20 4.80
GCI 141018P00039000 P 10/18/14 39.0 5.20 5.70
GCI 141018P00040000 P 10/18/14 40.0 6.20 6.70
GCI 141018P00041000 P 10/18/14 41.0 7.20 7.70
GCI 150117C00003000 C 01/17/15 3.0 30.30 31.30
GCI 150117C00005000 C 01/17/15 5.0 27.50 30.00
GCI 150117C00008000 C 01/17/15 8.0 24.60 27.00
GCI 150117C00010000 C 01/17/15 10.0 22.60 25.00
GCI 150117C00013000 C 01/17/15 13.0 19.50 22.00
GCI 150117C00014000 C 01/17/15 14.0 19.30 20.50
GCI 150117C00015000 C 01/17/15 15.0 18.30 19.20
GCI 150117C00016000 C 01/17/15 16.0 17.20 18.50
GCI 150117C00017000 C 01/17/15 17.0 16.30 17.20
GCI 150117C00018000 C 01/17/15 18.0 14.50 17.00
GCI 150117C00019000 C 01/17/15 19.0 14.30 15.20
GCI 150117C00020000 C 01/17/15 20.0 13.30 14.20
GCI 150117C00021000 C 01/17/15 21.0 12.30 13.20
GCI 150117C00022000 C 01/17/15 22.0 11.30 12.20
GCI 150117C00023000 C 01/17/15 23.0 10.30 11.30
GCI 150117C00024000 C 01/17/15 24.0 9.50 10.20
GCI 150117C00025000 C 01/17/15 25.0 8.50 9.30
GCI 150117C00026000 C 01/17/15 26.0 7.30 8.30
GCI 150117C00027000 C 01/17/15 27.0 6.60 7.10
GCI 150117C00028000 C 01/17/15 28.0 5.70 6.20
GCI 150117C00029000 C 01/17/15 29.0 4.90 5.30
GCI 150117C00030000 C 01/17/15 30.0 4.10 4.50
GCI 150117C00031000 C 01/17/15 31.0 3.30 3.70
GCI 150117C00032000 C 01/17/15 32.0 2.80 2.90
GCI 150117C00033000 C 01/17/15 33.0 2.10 2.25
GCI 150117C00034000 C 01/17/15 34.0 1.60 1.75
GCI 150117C00035000 C 01/17/15 35.0 1.10 1.35
GCI 150117C00036000 C 01/17/15 36.0 0.80 1.10
GCI 150117C00037000 C 01/17/15 37.0 0.60 0.85
GCI 150117C00038000 C 01/17/15 38.0 0.40 0.65
GCI 150117C00039000 C 01/17/15 39.0 0.25 0.50
GCI 150117C00040000 C 01/17/15 40.0 0.15 0.40
GCI 150117C00041000 C 01/17/15 41.0 0.05 0.30
GCI 150117C00042000 C 01/17/15 42.0 0.05 0.25
GCI 150117C00043000 C 01/17/15 43.0 0.00 0.25
GCI 150117C00044000 C 01/17/15 44.0 0.00 0.25
GCI 150117C00045000 C 01/17/15 45.0 0.00 0.25
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 0.00 0.25
GCI 150117P00025000 P 01/17/15 25.0 0.05 0.30
GCI 150117P00026000 P 01/17/15 26.0 0.10 0.35
GCI 150117P00027000 P 01/17/15 27.0 0.20 0.40
GCI 150117P00028000 P 01/17/15 28.0 0.30 0.55
GCI 150117P00029000 P 01/17/15 29.0 0.50 0.65
GCI 150117P00030000 P 01/17/15 30.0 0.65 0.85
GCI 150117P00031000 P 01/17/15 31.0 0.90 1.10
GCI 150117P00032000 P 01/17/15 32.0 1.20 1.40
GCI 150117P00033000 P 01/17/15 33.0 1.65 1.85
GCI 150117P00034000 P 01/17/15 34.0 2.10 2.35
GCI 150117P00035000 P 01/17/15 35.0 2.70 2.95
GCI 150117P00036000 P 01/17/15 36.0 3.30 3.70
GCI 150117P00037000 P 01/17/15 37.0 4.10 4.50
GCI 150117P00038000 P 01/17/15 38.0 4.90 5.30
GCI 150117P00039000 P 01/17/15 39.0 5.70 6.20
GCI 150117P00040000 P 01/17/15 40.0 6.60 7.10
GCI 150117P00041000 P 01/17/15 41.0 7.50 8.00
GCI 150117P00042000 P 01/17/15 42.0 8.40 9.20
GCI 150117P00043000 P 01/17/15 43.0 9.40 10.00
GCI 150117P00044000 P 01/17/15 44.0 10.20 11.50
GCI 150117P00045000 P 01/17/15 45.0 11.20 12.40
GCI 150417C00018000 C 04/17/15 18.0 15.30 16.30
GCI 150417C00019000 C 04/17/15 19.0 14.30 15.30
GCI 150417C00020000 C 04/17/15 20.0 13.30 14.30
GCI 150417C00021000 C 04/17/15 21.0 12.30 13.30
GCI 150417C00023000 C 04/17/15 23.0 10.20 11.40
GCI 150417C00024000 C 04/17/15 24.0 9.30 10.30
GCI 150417C00025000 C 04/17/15 25.0 8.60 9.10
GCI 150417C00026000 C 04/17/15 26.0 7.70 8.20
GCI 150417C00027000 C 04/17/15 27.0 6.80 7.30
GCI 150417C00028000 C 04/17/15 28.0 6.00 6.50
GCI 150417C00029000 C 04/17/15 29.0 5.20 5.70
GCI 150417C00030000 C 04/17/15 30.0 4.50 4.90
GCI 150417C00031000 C 04/17/15 31.0 3.80 4.20
GCI 150417C00032000 C 04/17/15 32.0 3.20 3.50
GCI 150417C00033000 C 04/17/15 33.0 2.70 2.85
GCI 150417C00034000 C 04/17/15 34.0 2.20 2.40
GCI 150417C00035000 C 04/17/15 35.0 1.80 1.95
GCI 150417C00036000 C 04/17/15 36.0 1.45 1.60
GCI 150417C00037000 C 04/17/15 37.0 1.15 1.40
GCI 150417C00038000 C 04/17/15 38.0 0.90 1.15
GCI 150417C00039000 C 04/17/15 39.0 0.70 0.90
GCI 150417C00040000 C 04/17/15 40.0 0.50 0.75
GCI 150417C00041000 C 04/17/15 41.0 0.40 0.60
GCI 150417C00042000 C 04/17/15 42.0 0.25 0.50
GCI 150417C00043000 C 04/17/15 43.0 0.20 0.45
GCI 150417C00044000 C 04/17/15 44.0 0.10 0.35
GCI 150417C00045000 C 04/17/15 45.0 0.05 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 0.25
GCI 150417P00021000 P 04/17/15 21.0 0.00 0.25
GCI 150417P00023000 P 04/17/15 23.0 0.10 0.35
GCI 150417P00024000 P 04/17/15 24.0 0.20 0.45
GCI 150417P00025000 P 04/17/15 25.0 0.30 0.55
GCI 150417P00026000 P 04/17/15 26.0 0.40 0.60
GCI 150417P00027000 P 04/17/15 27.0 0.55 0.80
GCI 150417P00028000 P 04/17/15 28.0 0.75 1.00
GCI 150417P00029000 P 04/17/15 29.0 0.95 1.20
GCI 150417P00030000 P 04/17/15 30.0 1.20 1.50
GCI 150417P00031000 P 04/17/15 31.0 1.50 1.80
GCI 150417P00032000 P 04/17/15 32.0 1.85 2.10
GCI 150417P00033000 P 04/17/15 33.0 2.35 2.55
GCI 150417P00034000 P 04/17/15 34.0 2.85 3.10
GCI 150417P00035000 P 04/17/15 35.0 3.40 3.70
GCI 150417P00036000 P 04/17/15 36.0 4.00 4.40
GCI 150417P00037000 P 04/17/15 37.0 4.70 5.20
GCI 150417P00038000 P 04/17/15 38.0 5.50 6.00
GCI 150417P00039000 P 04/17/15 39.0 6.30 6.80
GCI 150417P00040000 P 04/17/15 40.0 7.10 7.60
GCI 150417P00041000 P 04/17/15 41.0 8.00 8.50
GCI 150417P00042000 P 04/17/15 42.0 8.80 9.30
GCI 150417P00043000 P 04/17/15 43.0 9.80 10.30
GCI 150417P00044000 P 04/17/15 44.0 10.50 11.30
GCI 150417P00045000 P 04/17/15 45.0 11.50 12.30
GCI 160115C00015000 C 01/15/16 15.0 18.30 19.30
GCI 160115C00018000 C 01/15/16 18.0 15.30 16.30
GCI 160115C00020000 C 01/15/16 20.0 13.30 14.30
GCI 160115C00023000 C 01/15/16 23.0 10.20 11.80
GCI 160115C00025000 C 01/15/16 25.0 8.80 9.80
GCI 160115C00027000 C 01/15/16 27.0 7.30 8.30
GCI 160115C00030000 C 01/15/16 30.0 5.60 6.20
GCI 160115C00032000 C 01/15/16 32.0 4.20 5.00
GCI 160115C00035000 C 01/15/16 35.0 2.80 3.60
GCI 160115C00037000 C 01/15/16 37.0 2.10 2.90
GCI 160115C00040000 C 01/15/16 40.0 1.45 1.95
GCI 160115C00045000 C 01/15/16 45.0 0.75 1.10
GCI 160115C00050000 C 01/15/16 50.0 0.30 0.65
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 0.25 0.75
GCI 160115P00023000 P 01/15/16 23.0 0.65 1.15
GCI 160115P00025000 P 01/15/16 25.0 1.00 1.25
GCI 160115P00027000 P 01/15/16 27.0 1.55 2.05
GCI 160115P00030000 P 01/15/16 30.0 2.40 3.20
GCI 160115P00032000 P 01/15/16 32.0 3.30 4.10
GCI 160115P00035000 P 01/15/16 35.0 4.90 5.70
GCI 160115P00037000 P 01/15/16 37.0 6.10 7.10
GCI 160115P00040000 P 01/15/16 40.0 8.30 9.30
GCI 160115P00045000 P 01/15/16 45.0 12.10 13.70
GCI 160115P00050000 P 01/15/16 50.0 16.70 18.30

OPRA data is delayed 15 minutes.