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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 150117C00003000 C 01/17/15 3.0 28.00 29.60
GCI 150117C00005000 C 01/17/15 5.0 25.90 27.60
GCI 150117C00008000 C 01/17/15 8.0 22.90 24.60
GCI 150117C00010000 C 01/17/15 10.0 21.00 22.60
GCI 150117C00013000 C 01/17/15 13.0 18.20 20.30
GCI 150117C00014000 C 01/17/15 14.0 17.20 18.60
GCI 150117C00015000 C 01/17/15 15.0 16.20 17.60
GCI 150117C00016000 C 01/17/15 16.0 15.20 16.60
GCI 150117C00017000 C 01/17/15 17.0 14.20 15.40
GCI 150117C00018000 C 01/17/15 18.0 13.20 15.30
GCI 150117C00019000 C 01/17/15 19.0 12.20 14.10
GCI 150117C00020000 C 01/17/15 20.0 11.20 12.00
GCI 150117C00021000 C 01/17/15 21.0 10.20 11.30
GCI 150117C00022000 C 01/17/15 22.0 9.40 10.30
GCI 150117C00023000 C 01/17/15 23.0 8.00 9.50
GCI 150117C00024000 C 01/17/15 24.0 7.40 8.30
GCI 150117C00025000 C 01/17/15 25.0 6.50 7.30
GCI 150117C00026000 C 01/17/15 26.0 5.50 6.30
GCI 150117C00027000 C 01/17/15 27.0 4.50 5.40
GCI 150117C00028000 C 01/17/15 28.0 3.50 4.30
GCI 150117C00029000 C 01/17/15 29.0 2.65 3.40
GCI 150117C00030000 C 01/17/15 30.0 1.80 2.25
GCI 150117C00031000 C 01/17/15 31.0 1.10 1.30
GCI 150117C00032000 C 01/17/15 32.0 0.55 0.70
GCI 150117C00033000 C 01/17/15 33.0 0.25 0.40
GCI 150117C00034000 C 01/17/15 34.0 0.15 0.25
GCI 150117C00035000 C 01/17/15 35.0 0.00 0.15
GCI 150117C00036000 C 01/17/15 36.0 0.00 0.20
GCI 150117C00037000 C 01/17/15 37.0 0.00 0.15
GCI 150117C00038000 C 01/17/15 38.0 0.00 0.10
GCI 150117C00039000 C 01/17/15 39.0 0.00 0.05
GCI 150117C00040000 C 01/17/15 40.0 0.00 0.05
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 0.05
GCI 150117P00023000 P 01/17/15 23.0 0.00 0.10
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 0.20
GCI 150117P00027000 P 01/17/15 27.0 0.00 0.25
GCI 150117P00028000 P 01/17/15 28.0 0.00 0.25
GCI 150117P00029000 P 01/17/15 29.0 0.05 0.20
GCI 150117P00030000 P 01/17/15 30.0 0.25 0.35
GCI 150117P00031000 P 01/17/15 31.0 0.50 0.65
GCI 150117P00032000 P 01/17/15 32.0 0.95 1.15
GCI 150117P00033000 P 01/17/15 33.0 1.55 1.85
GCI 150117P00034000 P 01/17/15 34.0 2.00 2.70
GCI 150117P00035000 P 01/17/15 35.0 2.85 3.60
GCI 150117P00036000 P 01/17/15 36.0 3.80 4.60
GCI 150117P00037000 P 01/17/15 37.0 4.80 5.60
GCI 150117P00038000 P 01/17/15 38.0 5.70 6.60
GCI 150117P00039000 P 01/17/15 39.0 6.80 7.60
GCI 150117P00040000 P 01/17/15 40.0 7.60 8.60
GCI 150117P00041000 P 01/17/15 41.0 8.70 9.80
GCI 150117P00042000 P 01/17/15 42.0 9.60 11.00
GCI 150117P00043000 P 01/17/15 43.0 10.70 11.80
GCI 150117P00044000 P 01/17/15 44.0 11.70 13.00
GCI 150117P00045000 P 01/17/15 45.0 12.80 13.90
GCI 150220C00023000 C 02/20/15 23.0 8.50 9.90
GCI 150220C00024000 C 02/20/15 24.0 6.50 9.20
GCI 150220C00025000 C 02/20/15 25.0 5.50 8.30
GCI 150220C00026000 C 02/20/15 26.0 4.60 6.70
GCI 150220C00027000 C 02/20/15 27.0 4.70 5.60
GCI 150220C00028000 C 02/20/15 28.0 3.80 4.70
GCI 150220C00029000 C 02/20/15 29.0 3.00 3.40
GCI 150220C00030000 C 02/20/15 30.0 2.25 2.45
GCI 150220C00031000 C 02/20/15 31.0 1.60 1.80
GCI 150220C00032000 C 02/20/15 32.0 1.10 1.25
GCI 150220C00033000 C 02/20/15 33.0 0.70 0.85
GCI 150220C00034000 C 02/20/15 34.0 0.40 0.85
GCI 150220C00035000 C 02/20/15 35.0 0.20 0.65
GCI 150220C00036000 C 02/20/15 36.0 0.00 0.50
GCI 150220C00037000 C 02/20/15 37.0 0.00 0.50
GCI 150220C00038000 C 02/20/15 38.0 0.00 0.50
GCI 150220C00039000 C 02/20/15 39.0 0.00 0.35
GCI 150220P00023000 P 02/20/15 23.0 0.00 0.35
GCI 150220P00024000 P 02/20/15 24.0 0.00 0.45
GCI 150220P00025000 P 02/20/15 25.0 0.00 0.50
GCI 150220P00026000 P 02/20/15 26.0 0.00 0.50
GCI 150220P00027000 P 02/20/15 27.0 0.00 0.50
GCI 150220P00028000 P 02/20/15 28.0 0.10 0.50
GCI 150220P00029000 P 02/20/15 29.0 0.25 0.55
GCI 150220P00030000 P 02/20/15 30.0 0.50 0.80
GCI 150220P00031000 P 02/20/15 31.0 1.00 1.15
GCI 150220P00032000 P 02/20/15 32.0 1.45 1.65
GCI 150220P00033000 P 02/20/15 33.0 1.80 2.25
GCI 150220P00034000 P 02/20/15 34.0 2.30 3.10
GCI 150220P00035000 P 02/20/15 35.0 3.00 3.90
GCI 150220P00036000 P 02/20/15 36.0 3.90 4.80
GCI 150220P00037000 P 02/20/15 37.0 4.80 5.70
GCI 150220P00038000 P 02/20/15 38.0 5.20 7.40
GCI 150220P00039000 P 02/20/15 39.0 6.30 7.90
GCI 150417C00018000 C 04/17/15 18.0 13.30 14.70
GCI 150417C00019000 C 04/17/15 19.0 12.40 13.40
GCI 150417C00020000 C 04/17/15 20.0 11.40 12.40
GCI 150417C00021000 C 04/17/15 21.0 10.40 11.40
GCI 150417C00022000 C 04/17/15 22.0 8.90 10.50
GCI 150417C00023000 C 04/17/15 23.0 8.50 9.50
GCI 150417C00024000 C 04/17/15 24.0 7.60 8.60
GCI 150417C00025000 C 04/17/15 25.0 6.70 7.60
GCI 150417C00026000 C 04/17/15 26.0 5.80 6.60
GCI 150417C00027000 C 04/17/15 27.0 4.90 5.70
GCI 150417C00028000 C 04/17/15 28.0 4.10 4.90
GCI 150417C00029000 C 04/17/15 29.0 3.30 3.70
GCI 150417C00030000 C 04/17/15 30.0 2.70 2.95
GCI 150417C00031000 C 04/17/15 31.0 2.10 2.30
GCI 150417C00032000 C 04/17/15 32.0 1.60 1.80
GCI 150417C00033000 C 04/17/15 33.0 1.15 1.35
GCI 150417C00034000 C 04/17/15 34.0 0.85 1.05
GCI 150417C00035000 C 04/17/15 35.0 0.60 0.80
GCI 150417C00036000 C 04/17/15 36.0 0.40 0.75
GCI 150417C00037000 C 04/17/15 37.0 0.25 0.60
GCI 150417C00038000 C 04/17/15 38.0 0.10 0.55
GCI 150417C00039000 C 04/17/15 39.0 0.10 0.40
GCI 150417C00040000 C 04/17/15 40.0 0.05 0.35
GCI 150417C00041000 C 04/17/15 41.0 0.00 0.30
GCI 150417C00042000 C 04/17/15 42.0 0.00 0.25
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 0.25
GCI 150417P00019000 P 04/17/15 19.0 0.00 0.30
GCI 150417P00020000 P 04/17/15 20.0 0.00 0.30
GCI 150417P00021000 P 04/17/15 21.0 0.00 0.30
GCI 150417P00022000 P 04/17/15 22.0 0.00 0.40
GCI 150417P00023000 P 04/17/15 23.0 0.10 0.40
GCI 150417P00024000 P 04/17/15 24.0 0.15 0.45
GCI 150417P00025000 P 04/17/15 25.0 0.20 0.50
GCI 150417P00026000 P 04/17/15 26.0 0.40 0.55
GCI 150417P00027000 P 04/17/15 27.0 0.55 0.70
GCI 150417P00028000 P 04/17/15 28.0 0.70 0.85
GCI 150417P00029000 P 04/17/15 29.0 0.95 1.10
GCI 150417P00030000 P 04/17/15 30.0 1.25 1.40
GCI 150417P00031000 P 04/17/15 31.0 1.65 1.80
GCI 150417P00032000 P 04/17/15 32.0 2.10 2.35
GCI 150417P00033000 P 04/17/15 33.0 2.60 2.95
GCI 150417P00034000 P 04/17/15 34.0 3.30 3.60
GCI 150417P00035000 P 04/17/15 35.0 3.70 4.40
GCI 150417P00036000 P 04/17/15 36.0 4.50 5.30
GCI 150417P00037000 P 04/17/15 37.0 5.30 6.20
GCI 150417P00038000 P 04/17/15 38.0 6.20 7.10
GCI 150417P00039000 P 04/17/15 39.0 7.10 8.00
GCI 150417P00040000 P 04/17/15 40.0 8.00 9.20
GCI 150417P00041000 P 04/17/15 41.0 9.00 9.90
GCI 150417P00042000 P 04/17/15 42.0 9.90 10.90
GCI 150417P00043000 P 04/17/15 43.0 10.90 12.10
GCI 150417P00044000 P 04/17/15 44.0 11.90 12.90
GCI 150417P00045000 P 04/17/15 45.0 12.90 13.80
GCI 150717C00019000 C 07/17/15 19.0 11.90 13.80
GCI 150717C00020000 C 07/17/15 20.0 11.30 12.90
GCI 150717C00021000 C 07/17/15 21.0 10.30 11.90
GCI 150717C00022000 C 07/17/15 22.0 9.50 10.70
GCI 150717C00023000 C 07/17/15 23.0 8.60 9.60
GCI 150717C00024000 C 07/17/15 24.0 7.70 8.70
GCI 150717C00025000 C 07/17/15 25.0 6.80 7.80
GCI 150717C00026000 C 07/17/15 26.0 6.00 7.00
GCI 150717C00027000 C 07/17/15 27.0 5.20 6.20
GCI 150717C00028000 C 07/17/15 28.0 4.50 5.40
GCI 150717C00029000 C 07/17/15 29.0 3.80 4.60
GCI 150717C00030000 C 07/17/15 30.0 3.20 3.90
GCI 150717C00031000 C 07/17/15 31.0 2.65 3.30
GCI 150717C00032000 C 07/17/15 32.0 2.15 2.85
GCI 150717C00033000 C 07/17/15 33.0 1.75 2.25
GCI 150717C00034000 C 07/17/15 34.0 1.35 1.85
GCI 150717C00035000 C 07/17/15 35.0 1.10 1.50
GCI 150717C00036000 C 07/17/15 36.0 0.80 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 0.35 0.75
GCI 150717C00040000 C 07/17/15 40.0 0.20 0.65
GCI 150717C00041000 C 07/17/15 41.0 0.15 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 0.05 0.50
GCI 150717P00019000 P 07/17/15 19.0 0.05 0.40
GCI 150717P00020000 P 07/17/15 20.0 0.10 0.45
GCI 150717P00021000 P 07/17/15 21.0 0.15 0.50
GCI 150717P00022000 P 07/17/15 22.0 0.20 0.55
GCI 150717P00023000 P 07/17/15 23.0 0.20 0.60
GCI 150717P00024000 P 07/17/15 24.0 0.35 0.70
GCI 150717P00025000 P 07/17/15 25.0 0.45 0.85
GCI 150717P00026000 P 07/17/15 26.0 0.60 1.05
GCI 150717P00027000 P 07/17/15 27.0 0.80 1.25
GCI 150717P00028000 P 07/17/15 28.0 1.10 1.50
GCI 150717P00029000 P 07/17/15 29.0 1.35 1.75
GCI 150717P00030000 P 07/17/15 30.0 1.70 2.10
GCI 150717P00031000 P 07/17/15 31.0 2.00 2.55
GCI 150717P00032000 P 07/17/15 32.0 2.45 3.10
GCI 150717P00033000 P 07/17/15 33.0 3.00 3.70
GCI 150717P00034000 P 07/17/15 34.0 3.60 4.40
GCI 150717P00035000 P 07/17/15 35.0 4.30 5.20
GCI 150717P00036000 P 07/17/15 36.0 5.00 5.90
GCI 150717P00037000 P 07/17/15 37.0 5.70 6.70
GCI 150717P00038000 P 07/17/15 38.0 6.50 7.60
GCI 150717P00039000 P 07/17/15 39.0 7.50 8.40
GCI 150717P00040000 P 07/17/15 40.0 8.30 9.30
GCI 150717P00041000 P 07/17/15 41.0 9.20 10.60
GCI 150717P00042000 P 07/17/15 42.0 10.10 11.60
GCI 150717P00043000 P 07/17/15 43.0 10.80 12.30
GCI 150717P00044000 P 07/17/15 44.0 11.90 13.30
GCI 160115C00015000 C 01/15/16 15.0 15.90 17.70
GCI 160115C00018000 C 01/15/16 18.0 12.90 15.00
GCI 160115C00020000 C 01/15/16 20.0 11.00 13.20
GCI 160115C00023000 C 01/15/16 23.0 8.80 10.00
GCI 160115C00025000 C 01/15/16 25.0 7.10 8.60
GCI 160115C00027000 C 01/15/16 27.0 5.70 6.80
GCI 160115C00030000 C 01/15/16 30.0 3.80 5.00
GCI 160115C00032000 C 01/15/16 32.0 2.75 3.80
GCI 160115C00035000 C 01/15/16 35.0 1.65 2.50
GCI 160115C00037000 C 01/15/16 37.0 1.05 1.95
GCI 160115C00040000 C 01/15/16 40.0 0.55 1.30
GCI 160115C00045000 C 01/15/16 45.0 0.10 0.70
GCI 160115C00050000 C 01/15/16 50.0 0.00 0.50
GCI 160115P00015000 P 01/15/16 15.0 0.00 0.50
GCI 160115P00018000 P 01/15/16 18.0 0.15 0.65
GCI 160115P00020000 P 01/15/16 20.0 0.25 0.80
GCI 160115P00023000 P 01/15/16 23.0 0.80 1.05
GCI 160115P00025000 P 01/15/16 25.0 0.85 1.50
GCI 160115P00027000 P 01/15/16 27.0 1.35 2.05
GCI 160115P00030000 P 01/15/16 30.0 2.35 3.30
GCI 160115P00032000 P 01/15/16 32.0 3.20 4.30
GCI 160115P00035000 P 01/15/16 35.0 5.00 6.10
GCI 160115P00037000 P 01/15/16 37.0 6.50 7.60
GCI 160115P00040000 P 01/15/16 40.0 8.70 10.00
GCI 160115P00045000 P 01/15/16 45.0 13.10 14.50
GCI 160115P00050000 P 01/15/16 50.0 17.10 20.20
GCI 170120C00018000 C 01/20/17 18.0 13.10 15.40
GCI 170120C00020000 C 01/20/17 20.0 10.80 13.80
GCI 170120C00023000 C 01/20/17 23.0 9.00 10.80
GCI 170120C00025000 C 01/20/17 25.0 7.40 9.30
GCI 170120C00028000 C 01/20/17 28.0 5.50 7.40
GCI 170120C00030000 C 01/20/17 30.0 4.60 6.10
GCI 170120C00032000 C 01/20/17 32.0 3.70 5.20
GCI 170120C00035000 C 01/20/17 35.0 2.55 4.00
GCI 170120C00037000 C 01/20/17 37.0 2.00 3.60
GCI 170120C00040000 C 01/20/17 40.0 1.45 2.40
GCI 170120C00042000 C 01/20/17 42.0 1.05 2.00
GCI 170120C00045000 C 01/20/17 45.0 0.65 1.60
GCI 170120C00047000 C 01/20/17 47.0 0.45 1.40
GCI 170120P00018000 P 01/20/17 18.0 0.35 1.25
GCI 170120P00020000 P 01/20/17 20.0 0.60 1.55
GCI 170120P00023000 P 01/20/17 23.0 1.25 2.25
GCI 170120P00025000 P 01/20/17 25.0 1.90 2.85
GCI 170120P00028000 P 01/20/17 28.0 2.60 4.20
GCI 170120P00030000 P 01/20/17 30.0 3.50 5.10
GCI 170120P00032000 P 01/20/17 32.0 4.70 6.10
GCI 170120P00035000 P 01/20/17 35.0 6.30 8.20
GCI 170120P00037000 P 01/20/17 37.0 7.60 9.50
GCI 170120P00040000 P 01/20/17 40.0 9.90 11.70
GCI 170120P00042000 P 01/20/17 42.0 10.80 13.90
GCI 170120P00045000 P 01/20/17 45.0 13.40 16.50
GCI 170120P00047000 P 01/20/17 47.0 15.10 18.20

OPRA data is delayed 15 minutes.