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 (2015-05-08)Premium Content

Gannett Co Inc (GCI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCI 150619C00027000 C 06/19/15 27.0 8.50 9.40
GCI 150619C00028000 C 06/19/15 28.0 7.50 8.40
GCI 150619C00029000 C 06/19/15 29.0 6.50 7.40
GCI 150619C00030000 C 06/19/15 30.0 5.60 6.40
GCI 150619C00031000 C 06/19/15 31.0 4.60 5.30
GCI 150619C00032000 C 06/19/15 32.0 3.60 4.30
GCI 150619C00033000 C 06/19/15 33.0 2.75 3.30
GCI 150619C00034000 C 06/19/15 34.0 1.85 2.20
GCI 150619C00035000 C 06/19/15 35.0 1.20 1.35
GCI 150619C00036000 C 06/19/15 36.0 0.65 0.75
GCI 150619C00037000 C 06/19/15 37.0 0.30 0.40
GCI 150619C00038000 C 06/19/15 38.0 0.10 0.20
GCI 150619C00039000 C 06/19/15 39.0 0.00 0.10
GCI 150619C00040000 C 06/19/15 40.0 0.00 0.10
GCI 150619C00041000 C 06/19/15 41.0 0.00 0.05
GCI 150619C00042000 C 06/19/15 42.0 0.00 0.05
GCI 150619C00043000 C 06/19/15 43.0 0.00 0.05
GCI 150619C00044000 C 06/19/15 44.0 0.00 0.05
GCI 150619C00045000 C 06/19/15 45.0 0.00 0.05
GCI 150619P00027000 P 06/19/15 27.0 0.00 0.10
GCI 150619P00028000 P 06/19/15 28.0 0.00 0.15
GCI 150619P00029000 P 06/19/15 29.0 0.00 0.15
GCI 150619P00030000 P 06/19/15 30.0 0.00 0.15
GCI 150619P00031000 P 06/19/15 31.0 0.00 0.15
GCI 150619P00032000 P 06/19/15 32.0 0.05 0.20
GCI 150619P00033000 P 06/19/15 33.0 0.05 0.25
GCI 150619P00034000 P 06/19/15 34.0 0.20 0.30
GCI 150619P00035000 P 06/19/15 35.0 0.45 0.55
GCI 150619P00036000 P 06/19/15 36.0 0.90 1.00
GCI 150619P00037000 P 06/19/15 37.0 1.45 1.70
GCI 150619P00038000 P 06/19/15 38.0 2.10 2.65
GCI 150619P00039000 P 06/19/15 39.0 2.90 3.70
GCI 150619P00040000 P 06/19/15 40.0 3.90 4.60
GCI 150619P00041000 P 06/19/15 41.0 4.90 5.60
GCI 150619P00042000 P 06/19/15 42.0 5.80 6.60
GCI 150619P00043000 P 06/19/15 43.0 6.80 7.70
GCI 150619P00044000 P 06/19/15 44.0 7.80 8.70
GCI 150619P00045000 P 06/19/15 45.0 8.80 9.70
GCI 150717C00019000 C 07/17/15 19.0 16.60 17.60
GCI 150717C00020000 C 07/17/15 20.0 15.30 16.60
GCI 150717C00021000 C 07/17/15 21.0 14.30 15.60
GCI 150717C00022000 C 07/17/15 22.0 13.30 14.60
GCI 150717C00023000 C 07/17/15 23.0 12.30 13.60
GCI 150717C00024000 C 07/17/15 24.0 11.30 12.60
GCI 150717C00025000 C 07/17/15 25.0 10.30 11.60
GCI 150717C00026000 C 07/17/15 26.0 9.40 10.40
GCI 150717C00027000 C 07/17/15 27.0 8.50 9.40
GCI 150717C00028000 C 07/17/15 28.0 7.60 8.40
GCI 150717C00029000 C 07/17/15 29.0 6.70 7.30
GCI 150717C00030000 C 07/17/15 30.0 5.70 6.30
GCI 150717C00031000 C 07/17/15 31.0 4.60 5.40
GCI 150717C00032000 C 07/17/15 32.0 3.80 4.40
GCI 150717C00033000 C 07/17/15 33.0 2.95 3.50
GCI 150717C00034000 C 07/17/15 34.0 2.30 2.45
GCI 150717C00035000 C 07/17/15 35.0 1.60 1.90
GCI 150717C00036000 C 07/17/15 36.0 1.05 1.20
GCI 150717C00037000 C 07/17/15 37.0 0.60 0.75
GCI 150717C00038000 C 07/17/15 38.0 0.35 0.45
GCI 150717C00039000 C 07/17/15 39.0 0.15 0.30
GCI 150717C00040000 C 07/17/15 40.0 0.05 0.20
GCI 150717C00041000 C 07/17/15 41.0 0.00 0.20
GCI 150717C00042000 C 07/17/15 42.0 0.00 0.15
GCI 150717C00043000 C 07/17/15 43.0 0.00 0.15
GCI 150717C00044000 C 07/17/15 44.0 0.00 0.15
GCI 150717C00045000 C 07/17/15 45.0 0.00 0.10
GCI 150717P00019000 P 07/17/15 19.0 0.00 0.05
GCI 150717P00020000 P 07/17/15 20.0 0.00 0.05
GCI 150717P00021000 P 07/17/15 21.0 0.00 0.05
GCI 150717P00022000 P 07/17/15 22.0 0.00 0.05
GCI 150717P00023000 P 07/17/15 23.0 0.00 0.10
GCI 150717P00024000 P 07/17/15 24.0 0.00 0.10
GCI 150717P00025000 P 07/17/15 25.0 0.00 0.15
GCI 150717P00026000 P 07/17/15 26.0 0.00 0.15
GCI 150717P00027000 P 07/17/15 27.0 0.00 0.15
GCI 150717P00028000 P 07/17/15 28.0 0.00 0.15
GCI 150717P00029000 P 07/17/15 29.0 0.00 0.20
GCI 150717P00030000 P 07/17/15 30.0 0.05 0.20
GCI 150717P00031000 P 07/17/15 31.0 0.05 0.20
GCI 150717P00032000 P 07/17/15 32.0 0.15 0.25
GCI 150717P00033000 P 07/17/15 33.0 0.30 0.40
GCI 150717P00034000 P 07/17/15 34.0 0.50 0.60
GCI 150717P00035000 P 07/17/15 35.0 0.85 1.00
GCI 150717P00036000 P 07/17/15 36.0 1.25 1.45
GCI 150717P00037000 P 07/17/15 37.0 1.85 2.10
GCI 150717P00038000 P 07/17/15 38.0 2.40 2.85
GCI 150717P00039000 P 07/17/15 39.0 3.10 3.80
GCI 150717P00040000 P 07/17/15 40.0 4.00 4.60
GCI 150717P00041000 P 07/17/15 41.0 4.90 5.70
GCI 150717P00042000 P 07/17/15 42.0 5.90 6.60
GCI 150717P00043000 P 07/17/15 43.0 6.90 7.50
GCI 150717P00044000 P 07/17/15 44.0 7.90 8.50
GCI 150717P00045000 P 07/17/15 45.0 8.90 9.60
GCI 151016C00021000 C 10/16/15 21.0 14.30 15.60
GCI 151016C00022000 C 10/16/15 22.0 13.30 14.50
GCI 151016C00023000 C 10/16/15 23.0 12.30 13.50
GCI 151016C00024000 C 10/16/15 24.0 11.50 12.50
GCI 151016C00025000 C 10/16/15 25.0 10.50 11.60
GCI 151016C00026000 C 10/16/15 26.0 9.70 10.30
GCI 151016C00027000 C 10/16/15 27.0 8.60 9.40
GCI 151016C00028000 C 10/16/15 28.0 7.70 8.40
GCI 151016C00029000 C 10/16/15 29.0 6.90 7.50
GCI 151016C00030000 C 10/16/15 30.0 6.00 6.60
GCI 151016C00031000 C 10/16/15 31.0 5.10 5.70
GCI 151016C00032000 C 10/16/15 32.0 4.30 4.90
GCI 151016C00033000 C 10/16/15 33.0 3.60 4.10
GCI 151016C00034000 C 10/16/15 34.0 2.95 3.40
GCI 151016C00035000 C 10/16/15 35.0 2.35 2.80
GCI 151016C00036000 C 10/16/15 36.0 1.95 2.20
GCI 151016C00037000 C 10/16/15 37.0 1.45 1.70
GCI 151016C00038000 C 10/16/15 38.0 1.10 1.45
GCI 151016C00039000 C 10/16/15 39.0 0.80 1.15
GCI 151016C00040000 C 10/16/15 40.0 0.60 0.90
GCI 151016C00041000 C 10/16/15 41.0 0.40 0.70
GCI 151016C00042000 C 10/16/15 42.0 0.25 0.55
GCI 151016C00043000 C 10/16/15 43.0 0.15 0.45
GCI 151016C00044000 C 10/16/15 44.0 0.05 0.35
GCI 151016C00045000 C 10/16/15 45.0 0.05 0.30
GCI 151016C00046000 C 10/16/15 46.0 0.05 0.25
GCI 151016C00047000 C 10/16/15 47.0 0.05 0.20
GCI 151016P00021000 P 10/16/15 21.0 0.00 0.25
GCI 151016P00022000 P 10/16/15 22.0 0.00 0.25
GCI 151016P00023000 P 10/16/15 23.0 0.00 0.35
GCI 151016P00024000 P 10/16/15 24.0 0.05 0.30
GCI 151016P00025000 P 10/16/15 25.0 0.05 0.35
GCI 151016P00026000 P 10/16/15 26.0 0.10 0.35
GCI 151016P00027000 P 10/16/15 27.0 0.10 0.45
GCI 151016P00028000 P 10/16/15 28.0 0.20 0.55
GCI 151016P00029000 P 10/16/15 29.0 0.30 0.60
GCI 151016P00030000 P 10/16/15 30.0 0.50 0.70
GCI 151016P00031000 P 10/16/15 31.0 0.65 0.95
GCI 151016P00032000 P 10/16/15 32.0 0.85 1.05
GCI 151016P00033000 P 10/16/15 33.0 1.10 1.35
GCI 151016P00034000 P 10/16/15 34.0 1.45 1.70
GCI 151016P00035000 P 10/16/15 35.0 1.85 2.10
GCI 151016P00036000 P 10/16/15 36.0 2.30 2.60
GCI 151016P00037000 P 10/16/15 37.0 2.80 3.30
GCI 151016P00038000 P 10/16/15 38.0 3.50 3.90
GCI 151016P00039000 P 10/16/15 39.0 4.20 4.70
GCI 151016P00040000 P 10/16/15 40.0 4.80 5.40
GCI 151016P00041000 P 10/16/15 41.0 5.60 6.20
GCI 151016P00042000 P 10/16/15 42.0 6.50 7.10
GCI 151016P00043000 P 10/16/15 43.0 7.40 8.00
GCI 151016P00044000 P 10/16/15 44.0 8.30 8.90
GCI 151016P00045000 P 10/16/15 45.0 9.20 9.90
GCI 151016P00046000 P 10/16/15 46.0 9.70 10.90
GCI 151016P00047000 P 10/16/15 47.0 11.10 11.80
GCI 160115C00015000 C 01/15/16 15.0 20.60 21.30
GCI 160115C00018000 C 01/15/16 18.0 17.60 18.30
GCI 160115C00020000 C 01/15/16 20.0 15.40 16.50
GCI 160115C00021000 C 01/15/16 21.0 14.40 15.50
GCI 160115C00022000 C 01/15/16 22.0 13.40 14.50
GCI 160115C00023000 C 01/15/16 23.0 12.40 13.60
GCI 160115C00024000 C 01/15/16 24.0 11.40 12.60
GCI 160115C00025000 C 01/15/16 25.0 10.20 11.70
GCI 160115C00026000 C 01/15/16 26.0 9.60 10.50
GCI 160115C00027000 C 01/15/16 27.0 8.80 9.60
GCI 160115C00028000 C 01/15/16 28.0 7.80 8.70
GCI 160115C00029000 C 01/15/16 29.0 6.90 7.80
GCI 160115C00030000 C 01/15/16 30.0 6.40 7.00
GCI 160115C00031000 C 01/15/16 31.0 5.40 6.20
GCI 160115C00032000 C 01/15/16 32.0 4.80 5.40
GCI 160115C00033000 C 01/15/16 33.0 4.10 4.70
GCI 160115C00034000 C 01/15/16 34.0 3.50 3.90
GCI 160115C00035000 C 01/15/16 35.0 2.90 3.40
GCI 160115C00036000 C 01/15/16 36.0 2.45 2.85
GCI 160115C00037000 C 01/15/16 37.0 2.00 2.35
GCI 160115C00038000 C 01/15/16 38.0 1.60 2.00
GCI 160115C00039000 C 01/15/16 39.0 1.30 1.65
GCI 160115C00040000 C 01/15/16 40.0 1.05 1.40
GCI 160115C00041000 C 01/15/16 41.0 0.80 1.15
GCI 160115C00042000 C 01/15/16 42.0 0.65 0.95
GCI 160115C00043000 C 01/15/16 43.0 0.50 0.80
GCI 160115C00044000 C 01/15/16 44.0 0.25 0.70
GCI 160115C00045000 C 01/15/16 45.0 0.15 0.60
GCI 160115C00046000 C 01/15/16 46.0 0.20 0.50
GCI 160115C00047000 C 01/15/16 47.0 0.15 0.45
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 0.00 0.30
GCI 160115P00015000 P 01/15/16 15.0 0.00 0.20
GCI 160115P00018000 P 01/15/16 18.0 0.00 0.35
GCI 160115P00020000 P 01/15/16 20.0 0.00 0.45
GCI 160115P00021000 P 01/15/16 21.0 0.00 0.50
GCI 160115P00022000 P 01/15/16 22.0 0.00 0.50
GCI 160115P00023000 P 01/15/16 23.0 0.05 0.45
GCI 160115P00024000 P 01/15/16 24.0 0.05 0.55
GCI 160115P00025000 P 01/15/16 25.0 0.15 0.60
GCI 160115P00026000 P 01/15/16 26.0 0.20 0.65
GCI 160115P00027000 P 01/15/16 27.0 0.40 0.65
GCI 160115P00028000 P 01/15/16 28.0 0.45 0.85
GCI 160115P00029000 P 01/15/16 29.0 0.70 1.00
GCI 160115P00030000 P 01/15/16 30.0 0.90 1.15
GCI 160115P00031000 P 01/15/16 31.0 1.10 1.40
GCI 160115P00032000 P 01/15/16 32.0 1.40 1.65
GCI 160115P00033000 P 01/15/16 33.0 1.70 2.00
GCI 160115P00034000 P 01/15/16 34.0 2.10 2.40
GCI 160115P00035000 P 01/15/16 35.0 2.50 2.90
GCI 160115P00036000 P 01/15/16 36.0 3.00 3.40
GCI 160115P00037000 P 01/15/16 37.0 3.60 4.00
GCI 160115P00038000 P 01/15/16 38.0 4.20 4.60
GCI 160115P00039000 P 01/15/16 39.0 4.80 5.30
GCI 160115P00040000 P 01/15/16 40.0 5.60 6.10
GCI 160115P00041000 P 01/15/16 41.0 6.00 6.90
GCI 160115P00042000 P 01/15/16 42.0 6.80 7.70
GCI 160115P00043000 P 01/15/16 43.0 7.70 8.60
GCI 160115P00044000 P 01/15/16 44.0 8.60 9.50
GCI 160115P00045000 P 01/15/16 45.0 9.50 10.30
GCI 160115P00046000 P 01/15/16 46.0 10.20 11.30
GCI 160115P00047000 P 01/15/16 47.0 11.10 12.30
GCI 160115P00048000 P 01/15/16 48.0 12.10 13.20
GCI 160115P00049000 P 01/15/16 49.0 13.00 14.20
GCI 160115P00050000 P 01/15/16 50.0 14.10 15.50
GCI 170120C00018000 C 01/20/17 18.0 17.30 18.60
GCI 170120C00020000 C 01/20/17 20.0 15.00 17.00
GCI 170120C00023000 C 01/20/17 23.0 11.60 14.70
GCI 170120C00025000 C 01/20/17 25.0 10.70 12.00
GCI 170120C00028000 C 01/20/17 28.0 8.20 9.70
GCI 170120C00030000 C 01/20/17 30.0 6.70 8.50
GCI 170120C00032000 C 01/20/17 32.0 5.50 7.00
GCI 170120C00035000 C 01/20/17 35.0 3.90 5.30
GCI 170120C00037000 C 01/20/17 37.0 3.00 4.50
GCI 170120C00040000 C 01/20/17 40.0 2.10 3.10
GCI 170120C00042000 C 01/20/17 42.0 1.60 2.50
GCI 170120C00045000 C 01/20/17 45.0 1.00 1.90
GCI 170120C00047000 C 01/20/17 47.0 0.65 1.55
GCI 170120C00050000 C 01/20/17 50.0 0.35 1.15
GCI 170120C00055000 C 01/20/17 55.0 0.10 0.80
GCI 170120P00018000 P 01/20/17 18.0 0.10 0.75
GCI 170120P00020000 P 01/20/17 20.0 0.45 0.85
GCI 170120P00023000 P 01/20/17 23.0 0.50 1.20
GCI 170120P00025000 P 01/20/17 25.0 0.75 1.40
GCI 170120P00028000 P 01/20/17 28.0 1.40 2.10
GCI 170120P00030000 P 01/20/17 30.0 2.00 2.90
GCI 170120P00032000 P 01/20/17 32.0 2.55 3.50
GCI 170120P00035000 P 01/20/17 35.0 3.80 4.90
GCI 170120P00037000 P 01/20/17 37.0 5.00 6.10
GCI 170120P00040000 P 01/20/17 40.0 6.70 8.10
GCI 170120P00042000 P 01/20/17 42.0 8.10 9.60
GCI 170120P00045000 P 01/20/17 45.0 10.20 12.00
GCI 170120P00047000 P 01/20/17 47.0 11.90 13.70
GCI 170120P00050000 P 01/20/17 50.0 14.50 16.30
GCI 170120P00055000 P 01/20/17 55.0 19.10 20.80

OPRA data is delayed 15 minutes.