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 (2015-06-19)Premium Content

General Communication Inc (GNCMA)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNCMA 150918C00005000 C 09/18/15 5.0 11.50 12.40
GNCMA 150918C00007500 C 09/18/15 7.5 9.00 9.90
GNCMA 150918C00010000 C 09/18/15 10.0 6.50 7.40
GNCMA 150918C00012500 C 09/18/15 12.5 4.00 4.90
GNCMA 150918C00015000 C 09/18/15 15.0 1.70 2.30
GNCMA 150918C00017500 C 09/18/15 17.5 0.00 0.75
GNCMA 150918C00020000 C 09/18/15 20.0 0.00 0.45
GNCMA 150918C00022500 C 09/18/15 22.5 0.00 0.40
GNCMA 150918C00025000 C 09/18/15 25.0 0.00 0.40
GNCMA 150918C00030000 C 09/18/15 30.0 0.00 0.40
GNCMA 150918C00035000 C 09/18/15 35.0 0.00 0.40
GNCMA 150918P00005000 P 09/18/15 5.0 0.00 0.40
GNCMA 150918P00007500 P 09/18/15 7.5 0.00 0.40
GNCMA 150918P00010000 P 09/18/15 10.0 0.00 0.40
GNCMA 150918P00012500 P 09/18/15 12.5 0.00 0.40
GNCMA 150918P00015000 P 09/18/15 15.0 0.00 0.50
GNCMA 150918P00017500 P 09/18/15 17.5 0.50 1.30
GNCMA 150918P00020000 P 09/18/15 20.0 2.75 3.50
GNCMA 150918P00022500 P 09/18/15 22.5 5.10 6.00
GNCMA 150918P00025000 P 09/18/15 25.0 7.60 8.50
GNCMA 150918P00030000 P 09/18/15 30.0 12.60 13.50
GNCMA 150918P00035000 P 09/18/15 35.0 17.60 18.50
GNCMA 151016C00002500 C 10/16/15 2.5 14.00 14.90
GNCMA 151016C00005000 C 10/16/15 5.0 11.50 12.40
GNCMA 151016C00007500 C 10/16/15 7.5 9.00 9.90
GNCMA 151016C00010000 C 10/16/15 10.0 6.50 7.20
GNCMA 151016C00012500 C 10/16/15 12.5 4.00 4.90
GNCMA 151016C00015000 C 10/16/15 15.0 1.75 2.50
GNCMA 151016C00017500 C 10/16/15 17.5 0.60 0.95
GNCMA 151016C00020000 C 10/16/15 20.0 0.00 0.55
GNCMA 151016C00022500 C 10/16/15 22.5 0.00 0.45
GNCMA 151016C00025000 C 10/16/15 25.0 0.00 0.45
GNCMA 151016P00002500 P 10/16/15 2.5 0.00 0.45
GNCMA 151016P00005000 P 10/16/15 5.0 0.00 0.45
GNCMA 151016P00007500 P 10/16/15 7.5 0.00 0.45
GNCMA 151016P00010000 P 10/16/15 10.0 0.00 0.45
GNCMA 151016P00012500 P 10/16/15 12.5 0.00 0.45
GNCMA 151016P00015000 P 10/16/15 15.0 0.00 0.65
GNCMA 151016P00017500 P 10/16/15 17.5 0.90 1.50
GNCMA 151016P00020000 P 10/16/15 20.0 2.70 3.60
GNCMA 151016P00022500 P 10/16/15 22.5 5.10 6.00
GNCMA 151016P00025000 P 10/16/15 25.0 7.60 8.50
GNCMA 160115C00002500 C 01/15/16 2.5 13.80 15.10
GNCMA 160115C00005000 C 01/15/16 5.0 11.40 12.60
GNCMA 160115C00007500 C 01/15/16 7.5 8.90 10.10
GNCMA 160115C00010000 C 01/15/16 10.0 6.40 7.60
GNCMA 160115C00012500 C 01/15/16 12.5 4.00 5.20
GNCMA 160115C00015000 C 01/15/16 15.0 2.00 3.20
GNCMA 160115C00017500 C 01/15/16 17.5 1.15 1.55
GNCMA 160115C00020000 C 01/15/16 20.0 0.00 1.05
GNCMA 160115C00022500 C 01/15/16 22.5 0.00 0.75
GNCMA 160115C00025000 C 01/15/16 25.0 0.00 0.65
GNCMA 160115C00030000 C 01/15/16 30.0 0.00 0.60
GNCMA 160115P00002500 P 01/15/16 2.5 0.00 0.60
GNCMA 160115P00005000 P 01/15/16 5.0 0.00 0.60
GNCMA 160115P00007500 P 01/15/16 7.5 0.00 0.60
GNCMA 160115P00010000 P 01/15/16 10.0 0.00 0.60
GNCMA 160115P00012500 P 01/15/16 12.5 0.00 0.75
GNCMA 160115P00015000 P 01/15/16 15.0 0.00 1.15
GNCMA 160115P00017500 P 01/15/16 17.5 1.55 2.15
GNCMA 160115P00020000 P 01/15/16 20.0 2.95 4.10
GNCMA 160115P00022500 P 01/15/16 22.5 5.10 6.30
GNCMA 160115P00025000 P 01/15/16 25.0 7.50 8.70
GNCMA 160115P00030000 P 01/15/16 30.0 12.40 13.70
GNCMA 160415C00005000 C 04/15/16 5.0 11.30 12.70
GNCMA 160415C00007500 C 04/15/16 7.5 8.80 10.20
GNCMA 160415C00010000 C 04/15/16 10.0 6.30 7.80
GNCMA 160415C00012500 C 04/15/16 12.5 4.10 5.50
GNCMA 160415C00015000 C 04/15/16 15.0 2.20 3.60
GNCMA 160415C00017500 C 04/15/16 17.5 1.20 2.30
GNCMA 160415C00020000 C 04/15/16 20.0 0.05 1.50
GNCMA 160415C00022500 C 04/15/16 22.5 0.00 1.10
GNCMA 160415C00025000 C 04/15/16 25.0 0.00 0.90
GNCMA 160415C00030000 C 04/15/16 30.0 0.00 0.80
GNCMA 160415C00035000 C 04/15/16 35.0 0.00 0.75
GNCMA 160415P00005000 P 04/15/16 5.0 0.00 0.75
GNCMA 160415P00007500 P 04/15/16 7.5 0.00 0.75
GNCMA 160415P00010000 P 04/15/16 10.0 0.00 0.80
GNCMA 160415P00012500 P 04/15/16 12.5 0.00 1.05
GNCMA 160415P00015000 P 04/15/16 15.0 0.90 1.35
GNCMA 160415P00017500 P 04/15/16 17.5 2.00 2.50
GNCMA 160415P00020000 P 04/15/16 20.0 3.10 4.50
GNCMA 160415P00022500 P 04/15/16 22.5 5.20 6.60
GNCMA 160415P00025000 P 04/15/16 25.0 7.40 9.00
GNCMA 160415P00030000 P 04/15/16 30.0 12.30 13.80
GNCMA 160415P00035000 P 04/15/16 35.0 17.20 18.80

OPRA data is delayed 15 minutes.