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 (2015-02-06)Premium Content

Gannett Co Inc (GCI)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 150515C00027000 C 05/15/15 27.0 7.80 9.10
GCI 150515C00028000 C 05/15/15 28.0 6.40 8.10
GCI 150515C00029000 C 05/15/15 29.0 5.80 7.20
GCI 150515C00030000 C 05/15/15 30.0 4.80 6.20
GCI 150515C00031000 C 05/15/15 31.0 3.80 5.20
GCI 150515C00032000 C 05/15/15 32.0 2.85 4.10
GCI 150515C00033000 C 05/15/15 33.0 1.85 2.70
GCI 150515C00034000 C 05/15/15 34.0 1.20 1.35
GCI 150515C00035000 C 05/15/15 35.0 0.60 0.70
GCI 150515C00036000 C 05/15/15 36.0 0.25 0.30
GCI 150515C00037000 C 05/15/15 37.0 0.10 0.20
GCI 150515C00038000 C 05/15/15 38.0 0.00 0.20
GCI 150515C00039000 C 05/15/15 39.0 0.00 0.10
GCI 150515C00040000 C 05/15/15 40.0 0.00 0.10
GCI 150515C00041000 C 05/15/15 41.0 0.00 0.05
GCI 150515C00042000 C 05/15/15 42.0 0.00 0.05
GCI 150515C00043000 C 05/15/15 43.0 0.00 0.05
GCI 150515C00044000 C 05/15/15 44.0 0.00 0.05
GCI 150515C00045000 C 05/15/15 45.0 0.00 0.05
GCI 150515P00027000 P 05/15/15 27.0 0.00 0.05
GCI 150515P00028000 P 05/15/15 28.0 0.00 0.05
GCI 150515P00029000 P 05/15/15 29.0 0.00 0.15
GCI 150515P00030000 P 05/15/15 30.0 0.00 0.15
GCI 150515P00031000 P 05/15/15 31.0 0.00 0.10
GCI 150515P00032000 P 05/15/15 32.0 0.00 0.15
GCI 150515P00033000 P 05/15/15 33.0 0.05 0.20
GCI 150515P00034000 P 05/15/15 34.0 0.35 0.40
GCI 150515P00035000 P 05/15/15 35.0 0.75 0.80
GCI 150515P00036000 P 05/15/15 36.0 1.30 1.50
GCI 150515P00037000 P 05/15/15 37.0 1.25 2.45
GCI 150515P00038000 P 05/15/15 38.0 2.05 3.30
GCI 150515P00039000 P 05/15/15 39.0 3.10 4.30
GCI 150515P00040000 P 05/15/15 40.0 4.10 5.30
GCI 150515P00041000 P 05/15/15 41.0 5.20 6.30
GCI 150515P00042000 P 05/15/15 42.0 6.20 7.30
GCI 150515P00043000 P 05/15/15 43.0 7.30 8.30
GCI 150515P00044000 P 05/15/15 44.0 8.30 9.60
GCI 150515P00045000 P 05/15/15 45.0 9.40 10.40
GCI 150619C00027000 C 06/19/15 27.0 7.80 9.10
GCI 150619C00028000 C 06/19/15 28.0 6.80 8.00
GCI 150619C00029000 C 06/19/15 29.0 5.80 7.10
GCI 150619C00030000 C 06/19/15 30.0 4.90 6.20
GCI 150619C00031000 C 06/19/15 31.0 3.90 5.20
GCI 150619C00032000 C 06/19/15 32.0 3.10 4.30
GCI 150619C00033000 C 06/19/15 33.0 2.30 2.85
GCI 150619C00034000 C 06/19/15 34.0 1.60 1.70
GCI 150619C00035000 C 06/19/15 35.0 1.05 1.15
GCI 150619C00036000 C 06/19/15 36.0 0.60 0.75
GCI 150619C00037000 C 06/19/15 37.0 0.35 0.45
GCI 150619C00038000 C 06/19/15 38.0 0.20 0.40
GCI 150619C00039000 C 06/19/15 39.0 0.10 0.25
GCI 150619C00040000 C 06/19/15 40.0 0.05 0.25
GCI 150619C00041000 C 06/19/15 41.0 0.00 0.20
GCI 150619C00042000 C 06/19/15 42.0 0.00 0.15
GCI 150619C00043000 C 06/19/15 43.0 0.00 0.15
GCI 150619C00044000 C 06/19/15 44.0 0.00 0.10
GCI 150619C00045000 C 06/19/15 45.0 0.00 0.10
GCI 150619P00027000 P 06/19/15 27.0 0.00 0.15
GCI 150619P00028000 P 06/19/15 28.0 0.00 0.20
GCI 150619P00029000 P 06/19/15 29.0 0.00 0.20
GCI 150619P00030000 P 06/19/15 30.0 0.05 0.25
GCI 150619P00031000 P 06/19/15 31.0 0.10 0.30
GCI 150619P00032000 P 06/19/15 32.0 0.30 0.40
GCI 150619P00033000 P 06/19/15 33.0 0.50 0.65
GCI 150619P00034000 P 06/19/15 34.0 0.85 0.95
GCI 150619P00035000 P 06/19/15 35.0 1.30 1.40
GCI 150619P00036000 P 06/19/15 36.0 1.90 2.05
GCI 150619P00037000 P 06/19/15 37.0 2.30 2.80
GCI 150619P00038000 P 06/19/15 38.0 2.55 3.60
GCI 150619P00039000 P 06/19/15 39.0 3.30 4.60
GCI 150619P00040000 P 06/19/15 40.0 4.40 5.50
GCI 150619P00041000 P 06/19/15 41.0 5.40 6.50
GCI 150619P00042000 P 06/19/15 42.0 6.30 7.50
GCI 150619P00043000 P 06/19/15 43.0 7.30 8.40
GCI 150619P00044000 P 06/19/15 44.0 8.10 9.40
GCI 150619P00045000 P 06/19/15 45.0 9.20 10.40
GCI 150717C00019000 C 07/17/15 19.0 15.70 16.90
GCI 150717C00020000 C 07/17/15 20.0 14.60 15.90
GCI 150717C00021000 C 07/17/15 21.0 13.70 15.00
GCI 150717C00022000 C 07/17/15 22.0 12.80 14.00
GCI 150717C00023000 C 07/17/15 23.0 11.80 13.00
GCI 150717C00024000 C 07/17/15 24.0 10.40 12.00
GCI 150717C00025000 C 07/17/15 25.0 8.80 11.10
GCI 150717C00026000 C 07/17/15 26.0 8.80 10.20
GCI 150717C00027000 C 07/17/15 27.0 7.50 9.20
GCI 150717C00028000 C 07/17/15 28.0 6.80 8.20
GCI 150717C00029000 C 07/17/15 29.0 5.80 7.20
GCI 150717C00030000 C 07/17/15 30.0 4.90 6.20
GCI 150717C00031000 C 07/17/15 31.0 4.00 5.30
GCI 150717C00032000 C 07/17/15 32.0 3.20 4.40
GCI 150717C00033000 C 07/17/15 33.0 2.50 3.30
GCI 150717C00034000 C 07/17/15 34.0 1.85 2.15
GCI 150717C00035000 C 07/17/15 35.0 1.30 1.50
GCI 150717C00036000 C 07/17/15 36.0 0.90 1.00
GCI 150717C00037000 C 07/17/15 37.0 0.60 0.85
GCI 150717C00038000 C 07/17/15 38.0 0.35 0.60
GCI 150717C00039000 C 07/17/15 39.0 0.20 0.45
GCI 150717C00040000 C 07/17/15 40.0 0.10 0.30
GCI 150717C00041000 C 07/17/15 41.0 0.05 0.20
GCI 150717C00042000 C 07/17/15 42.0 0.00 0.25
GCI 150717C00043000 C 07/17/15 43.0 0.00 0.20
GCI 150717C00044000 C 07/17/15 44.0 0.00 0.15
GCI 150717C00045000 C 07/17/15 45.0 0.00 0.15
GCI 150717P00019000 P 07/17/15 19.0 0.00 0.05
GCI 150717P00020000 P 07/17/15 20.0 0.00 0.10
GCI 150717P00021000 P 07/17/15 21.0 0.00 0.15
GCI 150717P00022000 P 07/17/15 22.0 0.00 0.20
GCI 150717P00023000 P 07/17/15 23.0 0.00 0.20
GCI 150717P00024000 P 07/17/15 24.0 0.00 0.20
GCI 150717P00025000 P 07/17/15 25.0 0.00 0.20
GCI 150717P00026000 P 07/17/15 26.0 0.05 0.20
GCI 150717P00027000 P 07/17/15 27.0 0.00 0.20
GCI 150717P00028000 P 07/17/15 28.0 0.05 0.25
GCI 150717P00029000 P 07/17/15 29.0 0.05 0.30
GCI 150717P00030000 P 07/17/15 30.0 0.10 0.35
GCI 150717P00031000 P 07/17/15 31.0 0.35 0.45
GCI 150717P00032000 P 07/17/15 32.0 0.50 0.60
GCI 150717P00033000 P 07/17/15 33.0 0.75 0.85
GCI 150717P00034000 P 07/17/15 34.0 1.10 1.25
GCI 150717P00035000 P 07/17/15 35.0 1.60 1.70
GCI 150717P00036000 P 07/17/15 36.0 2.15 2.30
GCI 150717P00037000 P 07/17/15 37.0 2.85 3.00
GCI 150717P00038000 P 07/17/15 38.0 2.75 3.80
GCI 150717P00039000 P 07/17/15 39.0 3.50 4.80
GCI 150717P00040000 P 07/17/15 40.0 4.40 5.60
GCI 150717P00041000 P 07/17/15 41.0 5.40 6.50
GCI 150717P00042000 P 07/17/15 42.0 6.40 7.50
GCI 150717P00043000 P 07/17/15 43.0 7.30 8.50
GCI 150717P00044000 P 07/17/15 44.0 8.00 9.50
GCI 150717P00045000 P 07/17/15 45.0 9.30 10.40
GCI 151016C00021000 C 10/16/15 21.0 13.50 15.10
GCI 151016C00022000 C 10/16/15 22.0 12.70 14.20
GCI 151016C00023000 C 10/16/15 23.0 11.40 13.20
GCI 151016C00024000 C 10/16/15 24.0 10.60 12.20
GCI 151016C00025000 C 10/16/15 25.0 9.50 11.20
GCI 151016C00026000 C 10/16/15 26.0 8.90 10.30
GCI 151016C00027000 C 10/16/15 27.0 7.80 9.40
GCI 151016C00028000 C 10/16/15 28.0 7.00 8.30
GCI 151016C00029000 C 10/16/15 29.0 6.20 7.40
GCI 151016C00030000 C 10/16/15 30.0 4.90 6.50
GCI 151016C00031000 C 10/16/15 31.0 4.50 5.60
GCI 151016C00032000 C 10/16/15 32.0 3.80 4.30
GCI 151016C00033000 C 10/16/15 33.0 3.20 3.40
GCI 151016C00034000 C 10/16/15 34.0 2.60 2.90
GCI 151016C00035000 C 10/16/15 35.0 2.10 2.40
GCI 151016C00036000 C 10/16/15 36.0 1.65 2.00
GCI 151016C00037000 C 10/16/15 37.0 1.30 1.60
GCI 151016C00038000 C 10/16/15 38.0 1.00 1.30
GCI 151016C00039000 C 10/16/15 39.0 0.75 1.05
GCI 151016C00040000 C 10/16/15 40.0 0.60 0.90
GCI 151016C00041000 C 10/16/15 41.0 0.45 0.75
GCI 151016C00042000 C 10/16/15 42.0 0.30 0.60
GCI 151016C00043000 C 10/16/15 43.0 0.20 0.50
GCI 151016C00044000 C 10/16/15 44.0 0.15 0.45
GCI 151016C00045000 C 10/16/15 45.0 0.10 0.40
GCI 151016C00046000 C 10/16/15 46.0 0.05 0.30
GCI 151016C00047000 C 10/16/15 47.0 0.05 0.30
GCI 151016P00021000 P 10/16/15 21.0 0.05 0.30
GCI 151016P00022000 P 10/16/15 22.0 0.05 0.30
GCI 151016P00023000 P 10/16/15 23.0 0.05 0.35
GCI 151016P00024000 P 10/16/15 24.0 0.10 0.35
GCI 151016P00025000 P 10/16/15 25.0 0.15 0.40
GCI 151016P00026000 P 10/16/15 26.0 0.15 0.45
GCI 151016P00027000 P 10/16/15 27.0 0.25 0.50
GCI 151016P00028000 P 10/16/15 28.0 0.30 0.55
GCI 151016P00029000 P 10/16/15 29.0 0.55 0.70
GCI 151016P00030000 P 10/16/15 30.0 0.70 0.85
GCI 151016P00031000 P 10/16/15 31.0 0.90 1.10
GCI 151016P00032000 P 10/16/15 32.0 1.20 1.40
GCI 151016P00033000 P 10/16/15 33.0 1.55 1.75
GCI 151016P00034000 P 10/16/15 34.0 1.95 2.15
GCI 151016P00035000 P 10/16/15 35.0 2.45 2.65
GCI 151016P00036000 P 10/16/15 36.0 3.00 3.30
GCI 151016P00037000 P 10/16/15 37.0 3.60 3.90
GCI 151016P00038000 P 10/16/15 38.0 4.40 4.60
GCI 151016P00039000 P 10/16/15 39.0 4.70 5.40
GCI 151016P00040000 P 10/16/15 40.0 5.00 6.20
GCI 151016P00041000 P 10/16/15 41.0 6.00 7.20
GCI 151016P00042000 P 10/16/15 42.0 6.90 7.90
GCI 151016P00043000 P 10/16/15 43.0 7.80 9.00
GCI 151016P00044000 P 10/16/15 44.0 8.70 9.80
GCI 151016P00045000 P 10/16/15 45.0 9.40 10.90
GCI 151016P00046000 P 10/16/15 46.0 10.40 11.70
GCI 151016P00047000 P 10/16/15 47.0 11.30 12.80
GCI 160115C00015000 C 01/15/16 15.0 19.50 20.80
GCI 160115C00018000 C 01/15/16 18.0 16.70 18.00
GCI 160115C00020000 C 01/15/16 20.0 14.70 16.10
GCI 160115C00021000 C 01/15/16 21.0 13.70 15.20
GCI 160115C00022000 C 01/15/16 22.0 12.40 14.20
GCI 160115C00023000 C 01/15/16 23.0 11.40 13.30
GCI 160115C00024000 C 01/15/16 24.0 10.90 12.30
GCI 160115C00025000 C 01/15/16 25.0 9.90 11.30
GCI 160115C00026000 C 01/15/16 26.0 9.00 10.40
GCI 160115C00027000 C 01/15/16 27.0 8.10 9.50
GCI 160115C00028000 C 01/15/16 28.0 7.20 8.60
GCI 160115C00029000 C 01/15/16 29.0 6.10 7.80
GCI 160115C00030000 C 01/15/16 30.0 5.60 6.90
GCI 160115C00031000 C 01/15/16 31.0 4.90 6.20
GCI 160115C00032000 C 01/15/16 32.0 4.20 5.50
GCI 160115C00033000 C 01/15/16 33.0 3.60 4.00
GCI 160115C00034000 C 01/15/16 34.0 3.10 3.50
GCI 160115C00035000 C 01/15/16 35.0 2.60 3.00
GCI 160115C00036000 C 01/15/16 36.0 2.15 2.55
GCI 160115C00037000 C 01/15/16 37.0 1.80 2.15
GCI 160115C00038000 C 01/15/16 38.0 1.45 1.85
GCI 160115C00039000 C 01/15/16 39.0 1.20 1.55
GCI 160115C00040000 C 01/15/16 40.0 0.95 1.35
GCI 160115C00041000 C 01/15/16 41.0 0.75 1.15
GCI 160115C00042000 C 01/15/16 42.0 0.60 1.05
GCI 160115C00043000 C 01/15/16 43.0 0.50 0.90
GCI 160115C00044000 C 01/15/16 44.0 0.35 0.80
GCI 160115C00045000 C 01/15/16 45.0 0.25 0.60
GCI 160115C00046000 C 01/15/16 46.0 0.15 0.60
GCI 160115C00047000 C 01/15/16 47.0 0.10 0.50
GCI 160115C00048000 C 01/15/16 48.0 0.10 0.45
GCI 160115C00049000 C 01/15/16 49.0 0.05 0.40
GCI 160115C00050000 C 01/15/16 50.0 0.05 0.35
GCI 160115P00015000 P 01/15/16 15.0 0.00 0.30
GCI 160115P00018000 P 01/15/16 18.0 0.10 0.40
GCI 160115P00020000 P 01/15/16 20.0 0.10 0.40
GCI 160115P00021000 P 01/15/16 21.0 0.10 0.40
GCI 160115P00022000 P 01/15/16 22.0 0.15 0.45
GCI 160115P00023000 P 01/15/16 23.0 0.15 0.50
GCI 160115P00024000 P 01/15/16 24.0 0.25 0.55
GCI 160115P00025000 P 01/15/16 25.0 0.30 0.65
GCI 160115P00026000 P 01/15/16 26.0 0.35 0.65
GCI 160115P00027000 P 01/15/16 27.0 0.50 0.85
GCI 160115P00028000 P 01/15/16 28.0 0.65 0.95
GCI 160115P00029000 P 01/15/16 29.0 0.95 1.15
GCI 160115P00030000 P 01/15/16 30.0 1.15 1.35
GCI 160115P00031000 P 01/15/16 31.0 1.45 1.60
GCI 160115P00032000 P 01/15/16 32.0 1.75 2.00
GCI 160115P00033000 P 01/15/16 33.0 2.15 2.35
GCI 160115P00034000 P 01/15/16 34.0 2.60 2.80
GCI 160115P00035000 P 01/15/16 35.0 3.10 3.30
GCI 160115P00036000 P 01/15/16 36.0 3.60 3.90
GCI 160115P00037000 P 01/15/16 37.0 4.30 4.50
GCI 160115P00038000 P 01/15/16 38.0 4.80 5.20
GCI 160115P00039000 P 01/15/16 39.0 5.60 6.00
GCI 160115P00040000 P 01/15/16 40.0 6.10 6.70
GCI 160115P00041000 P 01/15/16 41.0 6.50 7.70
GCI 160115P00042000 P 01/15/16 42.0 7.30 8.40
GCI 160115P00043000 P 01/15/16 43.0 8.20 9.30
GCI 160115P00044000 P 01/15/16 44.0 9.10 10.30
GCI 160115P00045000 P 01/15/16 45.0 10.00 11.40
GCI 160115P00046000 P 01/15/16 46.0 10.50 12.00
GCI 160115P00047000 P 01/15/16 47.0 11.80 13.00
GCI 160115P00048000 P 01/15/16 48.0 12.80 13.90
GCI 160115P00049000 P 01/15/16 49.0 13.70 15.60
GCI 160115P00050000 P 01/15/16 50.0 14.30 16.10
GCI 170120C00018000 C 01/20/17 18.0 16.30 18.00
GCI 170120C00020000 C 01/20/17 20.0 14.60 16.40
GCI 170120C00023000 C 01/20/17 23.0 11.90 13.60
GCI 170120C00025000 C 01/20/17 25.0 10.10 11.90
GCI 170120C00028000 C 01/20/17 28.0 7.70 9.60
GCI 170120C00030000 C 01/20/17 30.0 6.60 8.20
GCI 170120C00032000 C 01/20/17 32.0 5.40 6.90
GCI 170120C00035000 C 01/20/17 35.0 3.50 5.30
GCI 170120C00037000 C 01/20/17 37.0 3.20 4.40
GCI 170120C00040000 C 01/20/17 40.0 2.00 3.60
GCI 170120C00042000 C 01/20/17 42.0 1.65 2.60
GCI 170120C00045000 C 01/20/17 45.0 1.00 1.95
GCI 170120C00047000 C 01/20/17 47.0 0.75 1.50
GCI 170120C00050000 C 01/20/17 50.0 0.45 1.20
GCI 170120C00055000 C 01/20/17 55.0 0.20 0.80
GCI 170120P00018000 P 01/20/17 18.0 0.15 0.75
GCI 170120P00020000 P 01/20/17 20.0 0.30 0.90
GCI 170120P00023000 P 01/20/17 23.0 0.60 1.20
GCI 170120P00025000 P 01/20/17 25.0 0.85 1.40
GCI 170120P00028000 P 01/20/17 28.0 1.55 2.15
GCI 170120P00030000 P 01/20/17 30.0 2.10 2.90
GCI 170120P00032000 P 01/20/17 32.0 2.80 3.60
GCI 170120P00035000 P 01/20/17 35.0 4.20 5.10
GCI 170120P00037000 P 01/20/17 37.0 5.30 6.30
GCI 170120P00040000 P 01/20/17 40.0 7.10 8.50
GCI 170120P00042000 P 01/20/17 42.0 8.60 9.90
GCI 170120P00045000 P 01/20/17 45.0 11.00 12.30
GCI 170120P00047000 P 01/20/17 47.0 12.50 14.20
GCI 170120P00050000 P 01/20/17 50.0 15.20 17.10
GCI 170120P00055000 P 01/20/17 55.0 19.30 21.30

OPRA data is delayed 15 minutes.