Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Granite Construction Inc (GVA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 140419C00017500 C 04/19/14 17.5 18.50 22.80
GVA 140419C00020000 C 04/19/14 20.0 16.10 20.50
GVA 140419C00022500 C 04/19/14 22.5 13.50 17.10
GVA 140419C00025000 C 04/19/14 25.0 11.10 14.60
GVA 140419C00030000 C 04/19/14 30.0 6.10 9.60
GVA 140419C00035000 C 04/19/14 35.0 1.00 4.80
GVA 140419C00040000 C 04/19/14 40.0 0.00 2.35
GVA 140419C00045000 C 04/19/14 45.0 0.00 2.25
GVA 140419C00050000 C 04/19/14 50.0 0.00 1.85
GVA 140419P00017500 P 04/19/14 17.5 0.00 1.85
GVA 140419P00020000 P 04/19/14 20.0 0.00 2.55
GVA 140419P00022500 P 04/19/14 22.5 0.00 2.05
GVA 140419P00025000 P 04/19/14 25.0 0.00 1.85
GVA 140419P00030000 P 04/19/14 30.0 0.00 1.85
GVA 140419P00035000 P 04/19/14 35.0 0.00 2.25
GVA 140419P00040000 P 04/19/14 40.0 0.50 4.80
GVA 140419P00045000 P 04/19/14 45.0 5.40 9.00
GVA 140419P00050000 P 04/19/14 50.0 10.40 14.00
GVA 140517C00020000 C 05/17/14 20.0 16.10 20.40
GVA 140517C00022500 C 05/17/14 22.5 13.50 17.10
GVA 140517C00025000 C 05/17/14 25.0 11.10 14.60
GVA 140517C00030000 C 05/17/14 30.0 6.10 9.60
GVA 140517C00035000 C 05/17/14 35.0 1.25 5.20
GVA 140517C00040000 C 05/17/14 40.0 0.05 2.15
GVA 140517C00045000 C 05/17/14 45.0 0.00 1.80
GVA 140517C00050000 C 05/17/14 50.0 0.00 1.80
GVA 140517C00055000 C 05/17/14 55.0 0.00 1.85
GVA 140517P00020000 P 05/17/14 20.0 0.00 1.85
GVA 140517P00022500 P 05/17/14 22.5 0.00 1.80
GVA 140517P00025000 P 05/17/14 25.0 0.00 1.85
GVA 140517P00030000 P 05/17/14 30.0 0.00 1.85
GVA 140517P00035000 P 05/17/14 35.0 0.15 2.35
GVA 140517P00040000 P 05/17/14 40.0 1.30 4.90
GVA 140517P00045000 P 05/17/14 45.0 5.50 9.00
GVA 140517P00050000 P 05/17/14 50.0 10.40 14.10
GVA 140517P00055000 P 05/17/14 55.0 15.40 19.00
GVA 140621C00017500 C 06/21/14 17.5 18.60 23.10
GVA 140621C00020000 C 06/21/14 20.0 16.10 20.40
GVA 140621C00022500 C 06/21/14 22.5 13.70 17.20
GVA 140621C00025000 C 06/21/14 25.0 11.20 14.70
GVA 140621C00030000 C 06/21/14 30.0 6.20 9.90
GVA 140621C00035000 C 06/21/14 35.0 1.80 5.50
GVA 140621C00040000 C 06/21/14 40.0 0.25 1.15
GVA 140621C00045000 C 06/21/14 45.0 0.00 1.85
GVA 140621P00017500 P 06/21/14 17.5 0.00 0.05
GVA 140621P00020000 P 06/21/14 20.0 0.00 4.40
GVA 140621P00022500 P 06/21/14 22.5 0.00 0.70
GVA 140621P00025000 P 06/21/14 25.0 0.00 2.25
GVA 140621P00030000 P 06/21/14 30.0 0.00 2.90
GVA 140621P00035000 P 06/21/14 35.0 0.50 2.65
GVA 140621P00040000 P 06/21/14 40.0 1.30 5.00
GVA 140621P00045000 P 06/21/14 45.0 5.70 9.10
GVA 140920C00020000 C 09/20/14 20.0 16.20 20.50
GVA 140920C00022500 C 09/20/14 22.5 13.70 17.20
GVA 140920C00025000 C 09/20/14 25.0 11.30 14.80
GVA 140920C00030000 C 09/20/14 30.0 6.80 9.30
GVA 140920C00035000 C 09/20/14 35.0 2.40 6.00
GVA 140920C00040000 C 09/20/14 40.0 0.90 3.00
GVA 140920C00045000 C 09/20/14 45.0 0.00 2.85
GVA 140920C00050000 C 09/20/14 50.0 0.00 2.10
GVA 140920P00020000 P 09/20/14 20.0 0.00 1.85
GVA 140920P00022500 P 09/20/14 22.5 0.00 1.85
GVA 140920P00025000 P 09/20/14 25.0 0.00 2.65
GVA 140920P00030000 P 09/20/14 30.0 0.35 4.20
GVA 140920P00035000 P 09/20/14 35.0 0.70 2.60
GVA 140920P00040000 P 09/20/14 40.0 2.20 5.90
GVA 140920P00045000 P 09/20/14 45.0 6.10 9.70
GVA 140920P00050000 P 09/20/14 50.0 10.80 14.10

OPRA data is delayed 15 minutes.