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 (2014-09-26)Premium Content

Granite Construction Inc (GVA)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 141018C00017500 C 10/18/14 17.5 13.80 18.10
GVA 141018C00020000 C 10/18/14 20.0 10.90 15.50
GVA 141018C00022500 C 10/18/14 22.5 8.50 13.00
GVA 141018C00025000 C 10/18/14 25.0 5.80 10.50
GVA 141018C00030000 C 10/18/14 30.0 1.40 5.50
GVA 141018C00035000 C 10/18/14 35.0 0.00 3.60
GVA 141018C00040000 C 10/18/14 40.0 0.00 0.30
GVA 141018C00045000 C 10/18/14 45.0 0.00 0.30
GVA 141018C00050000 C 10/18/14 50.0 0.00 0.30
GVA 141018P00017500 P 10/18/14 17.5 0.00 0.30
GVA 141018P00020000 P 10/18/14 20.0 0.00 0.45
GVA 141018P00022500 P 10/18/14 22.5 0.00 0.45
GVA 141018P00025000 P 10/18/14 25.0 0.00 0.60
GVA 141018P00030000 P 10/18/14 30.0 0.00 2.65
GVA 141018P00035000 P 10/18/14 35.0 0.50 3.90
GVA 141018P00040000 P 10/18/14 40.0 4.60 8.80
GVA 141018P00045000 P 10/18/14 45.0 9.50 14.20
GVA 141018P00050000 P 10/18/14 50.0 14.60 18.90
GVA 141122C00017500 C 11/22/14 17.5 13.90 18.00
GVA 141122C00020000 C 11/22/14 20.0 10.90 15.50
GVA 141122C00022500 C 11/22/14 22.5 8.50 13.00
GVA 141122C00025000 C 11/22/14 25.0 6.10 10.60
GVA 141122C00030000 C 11/22/14 30.0 1.60 5.90
GVA 141122C00035000 C 11/22/14 35.0 0.00 4.80
GVA 141122C00040000 C 11/22/14 40.0 0.00 2.50
GVA 141122C00045000 C 11/22/14 45.0 0.00 0.30
GVA 141122C00050000 C 11/22/14 50.0 0.00 0.30
GVA 141122P00017500 P 11/22/14 17.5 0.00 0.30
GVA 141122P00020000 P 11/22/14 20.0 0.00 0.30
GVA 141122P00022500 P 11/22/14 22.5 0.00 0.30
GVA 141122P00025000 P 11/22/14 25.0 0.00 0.30
GVA 141122P00030000 P 11/22/14 30.0 0.00 4.10
GVA 141122P00035000 P 11/22/14 35.0 0.40 4.80
GVA 141122P00040000 P 11/22/14 40.0 4.80 9.00
GVA 141122P00045000 P 11/22/14 45.0 9.50 14.10
GVA 141122P00050000 P 11/22/14 50.0 14.60 18.80
GVA 141220C00020000 C 12/20/14 20.0 11.40 15.60
GVA 141220C00022500 C 12/20/14 22.5 8.50 13.00
GVA 141220C00025000 C 12/20/14 25.0 6.30 10.50
GVA 141220C00030000 C 12/20/14 30.0 1.80 6.20
GVA 141220C00035000 C 12/20/14 35.0 0.80 3.60
GVA 141220C00040000 C 12/20/14 40.0 0.00 0.80
GVA 141220C00045000 C 12/20/14 45.0 0.00 0.25
GVA 141220C00050000 C 12/20/14 50.0 0.00 0.30
GVA 141220C00055000 C 12/20/14 55.0 0.00 0.30
GVA 141220P00020000 P 12/20/14 20.0 0.00 0.30
GVA 141220P00022500 P 12/20/14 22.5 0.00 0.30
GVA 141220P00025000 P 12/20/14 25.0 0.00 0.45
GVA 141220P00030000 P 12/20/14 30.0 0.15 3.30
GVA 141220P00035000 P 12/20/14 35.0 0.70 5.00
GVA 141220P00040000 P 12/20/14 40.0 4.80 9.00
GVA 141220P00045000 P 12/20/14 45.0 9.60 14.10
GVA 141220P00050000 P 12/20/14 50.0 14.70 19.20
GVA 141220P00055000 P 12/20/14 55.0 19.70 23.80
GVA 150320C00020000 C 03/20/15 20.0 11.30 15.60
GVA 150320C00022500 C 03/20/15 22.5 8.50 13.00
GVA 150320C00025000 C 03/20/15 25.0 6.40 10.80
GVA 150320C00030000 C 03/20/15 30.0 2.80 6.60
GVA 150320C00035000 C 03/20/15 35.0 0.00 4.40
GVA 150320C00040000 C 03/20/15 40.0 0.00 3.40
GVA 150320C00045000 C 03/20/15 45.0 0.00 2.70
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.30
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.50
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.50
GVA 150320P00025000 P 03/20/15 25.0 0.15 2.90
GVA 150320P00030000 P 03/20/15 30.0 0.00 2.70
GVA 150320P00035000 P 03/20/15 35.0 1.75 5.20
GVA 150320P00040000 P 03/20/15 40.0 5.20 9.20
GVA 150320P00045000 P 03/20/15 45.0 9.80 14.20
GVA 150320P00050000 P 03/20/15 50.0 14.70 19.00

OPRA data is delayed 15 minutes.