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 (2016-03-18)Premium Content

General Communication Inc (GNCMA)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNCMA 160520C00005000 C 05/20/16 5.0 11.40 15.00
GNCMA 160520C00007500 C 05/20/16 7.5 8.10 12.90
GNCMA 160520C00010000 C 05/20/16 10.0 6.40 10.30
GNCMA 160520C00012500 C 05/20/16 12.5 3.00 7.80
GNCMA 160520C00015000 C 05/20/16 15.0 1.70 5.50
GNCMA 160520C00017500 C 05/20/16 17.5 0.65 1.05
GNCMA 160520C00020000 C 05/20/16 20.0 0.00 0.25
GNCMA 160520C00022500 C 05/20/16 22.5 0.00 1.05
GNCMA 160520C00025000 C 05/20/16 25.0 0.00 1.60
GNCMA 160520C00030000 C 05/20/16 30.0 0.00 1.60
GNCMA 160520C00035000 C 05/20/16 35.0 0.00 0.35
GNCMA 160520P00005000 P 05/20/16 5.0 0.00 0.30
GNCMA 160520P00007500 P 05/20/16 7.5 0.00 1.05
GNCMA 160520P00010000 P 05/20/16 10.0 0.00 1.65
GNCMA 160520P00012500 P 05/20/16 12.5 0.00 0.95
GNCMA 160520P00015000 P 05/20/16 15.0 0.00 0.25
GNCMA 160520P00017500 P 05/20/16 17.5 0.30 0.60
GNCMA 160520P00020000 P 05/20/16 20.0 0.75 4.50
GNCMA 160520P00022500 P 05/20/16 22.5 2.10 6.90
GNCMA 160520P00025000 P 05/20/16 25.0 4.70 9.50
GNCMA 160520P00030000 P 05/20/16 30.0 10.00 13.60
GNCMA 160520P00035000 P 05/20/16 35.0 15.00 18.60
GNCMA 160617C00005000 C 06/17/16 5.0 11.40 15.00
GNCMA 160617C00007500 C 06/17/16 7.5 8.10 12.90
GNCMA 160617C00010000 C 06/17/16 10.0 5.60 10.40
GNCMA 160617C00012500 C 06/17/16 12.5 3.00 7.80
GNCMA 160617C00015000 C 06/17/16 15.0 2.55 3.40
GNCMA 160617C00017500 C 06/17/16 17.5 0.85 1.30
GNCMA 160617C00020000 C 06/17/16 20.0 0.05 0.30
GNCMA 160617C00022500 C 06/17/16 22.5 0.00 0.25
GNCMA 160617C00025000 C 06/17/16 25.0 0.00 2.10
GNCMA 160617C00030000 C 06/17/16 30.0 0.00 0.35
GNCMA 160617P00005000 P 06/17/16 5.0 0.00 0.65
GNCMA 160617P00007500 P 06/17/16 7.5 0.00 1.90
GNCMA 160617P00010000 P 06/17/16 10.0 0.00 2.15
GNCMA 160617P00012500 P 06/17/16 12.5 0.00 0.25
GNCMA 160617P00015000 P 06/17/16 15.0 0.05 0.25
GNCMA 160617P00017500 P 06/17/16 17.5 0.50 0.80
GNCMA 160617P00020000 P 06/17/16 20.0 1.95 2.55
GNCMA 160617P00022500 P 06/17/16 22.5 2.30 7.00
GNCMA 160617P00025000 P 06/17/16 25.0 4.60 9.40
GNCMA 160617P00030000 P 06/17/16 30.0 11.20 13.90
GNCMA 160715C00012500 C 07/15/16 12.5 3.60 6.60
GNCMA 160715C00015000 C 07/15/16 15.0 2.65 3.50
GNCMA 160715C00017500 C 07/15/16 17.5 1.00 1.45
GNCMA 160715C00020000 C 07/15/16 20.0 0.15 0.40
GNCMA 160715C00022500 C 07/15/16 22.5 0.00 0.25
GNCMA 160715C00025000 C 07/15/16 25.0 0.00 1.90
GNCMA 160715C00030000 C 07/15/16 30.0 0.00 0.40
GNCMA 160715P00012500 P 07/15/16 12.5 0.00 0.25
GNCMA 160715P00015000 P 07/15/16 15.0 0.10 0.35
GNCMA 160715P00017500 P 07/15/16 17.5 0.65 1.00
GNCMA 160715P00020000 P 07/15/16 20.0 2.05 2.80
GNCMA 160715P00022500 P 07/15/16 22.5 2.30 7.00
GNCMA 160715P00025000 P 07/15/16 25.0 4.70 9.50
GNCMA 160715P00030000 P 07/15/16 30.0 11.50 13.90
GNCMA 161021C00005000 C 10/21/16 5.0 10.80 14.50
GNCMA 161021C00007500 C 10/21/16 7.5 8.10 12.90
GNCMA 161021C00010000 C 10/21/16 10.0 5.50 10.30
GNCMA 161021C00012500 C 10/21/16 12.5 3.20 8.00
GNCMA 161021C00015000 C 10/21/16 15.0 3.20 3.80
GNCMA 161021C00017500 C 10/21/16 17.5 1.55 2.05
GNCMA 161021C00020000 C 10/21/16 20.0 0.55 0.95
GNCMA 161021C00022500 C 10/21/16 22.5 0.10 0.40
GNCMA 161021C00025000 C 10/21/16 25.0 0.00 0.25
GNCMA 161021C00030000 C 10/21/16 30.0 0.00 1.80
GNCMA 161021C00035000 C 10/21/16 35.0 0.00 0.55
GNCMA 161021P00005000 P 10/21/16 5.0 0.00 0.60
GNCMA 161021P00007500 P 10/21/16 7.5 0.00 1.85
GNCMA 161021P00010000 P 10/21/16 10.0 0.00 0.25
GNCMA 161021P00012500 P 10/21/16 12.5 0.05 0.35
GNCMA 161021P00015000 P 10/21/16 15.0 0.35 0.75
GNCMA 161021P00017500 P 10/21/16 17.5 1.15 1.60
GNCMA 161021P00020000 P 10/21/16 20.0 2.55 3.10
GNCMA 161021P00022500 P 10/21/16 22.5 4.50 5.30
GNCMA 161021P00025000 P 10/21/16 25.0 4.80 9.50
GNCMA 161021P00030000 P 10/21/16 30.0 9.60 14.40
GNCMA 161021P00035000 P 10/21/16 35.0 15.80 19.00

OPRA data is delayed 15 minutes.