Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Granite Construction Inc (GVA)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 180420C00030000 C Apr 20, 2018 30.0 23.60 28.50
GVA 180420C00035000 C Apr 20, 2018 35.0 18.60 23.50
GVA 180420C00040000 C Apr 20, 2018 40.0 13.60 18.50
GVA 180420C00045000 C Apr 20, 2018 45.0 8.60 13.50
GVA 180420C00050000 C Apr 20, 2018 50.0 3.00 7.60
GVA 180420C00055000 C Apr 20, 2018 55.0 0.85 1.45
GVA 180420C00060000 C Apr 20, 2018 60.0 0.00 0.10
GVA 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
GVA 180420C00070000 C Apr 20, 2018 70.0 0.00 0.10
GVA 180420C00075000 C Apr 20, 2018 75.0 0.00 0.40
GVA 180420C00080000 C Apr 20, 2018 80.0 0.00 0.45
GVA 180420C00085000 C Apr 20, 2018 85.0 0.00 1.05
GVA 180420P00030000 P Apr 20, 2018 30.0 0.00 0.45
GVA 180420P00035000 P Apr 20, 2018 35.0 0.00 1.20
GVA 180420P00040000 P Apr 20, 2018 40.0 0.00 1.25
GVA 180420P00045000 P Apr 20, 2018 45.0 0.00 1.05
GVA 180420P00050000 P Apr 20, 2018 50.0 0.00 0.55
GVA 180420P00055000 P Apr 20, 2018 55.0 0.10 0.50
GVA 180420P00060000 P Apr 20, 2018 60.0 2.60 5.50
GVA 180420P00065000 P Apr 20, 2018 65.0 6.60 11.50
GVA 180420P00070000 P Apr 20, 2018 70.0 11.60 16.50
GVA 180420P00075000 P Apr 20, 2018 75.0 16.60 21.50
GVA 180420P00080000 P Apr 20, 2018 80.0 21.60 26.50
GVA 180420P00085000 P Apr 20, 2018 85.0 26.60 31.50
GVA 180518C00035000 C May 18, 2018 35.0 18.50 23.50
GVA 180518C00040000 C May 18, 2018 40.0 13.50 18.50
GVA 180518C00045000 C May 18, 2018 45.0 8.50 13.30
GVA 180518C00050000 C May 18, 2018 50.0 6.30 7.40
GVA 180518C00055000 C May 18, 2018 55.0 2.95 3.40
GVA 180518C00060000 C May 18, 2018 60.0 1.00 1.30
GVA 180518C00065000 C May 18, 2018 65.0 0.20 0.65
GVA 180518C00070000 C May 18, 2018 70.0 0.00 0.15
GVA 180518C00075000 C May 18, 2018 75.0 0.00 2.20
GVA 180518C00080000 C May 18, 2018 80.0 0.00 1.30
GVA 180518C00085000 C May 18, 2018 85.0 0.00 1.20
GVA 180518C00090000 C May 18, 2018 90.0 0.00 0.10
GVA 180518P00035000 P May 18, 2018 35.0 0.00 1.45
GVA 180518P00040000 P May 18, 2018 40.0 0.00 0.20
GVA 180518P00045000 P May 18, 2018 45.0 0.20 0.45
GVA 180518P00050000 P May 18, 2018 50.0 0.65 0.85
GVA 180518P00055000 P May 18, 2018 55.0 2.00 2.20
GVA 180518P00060000 P May 18, 2018 60.0 4.70 5.10
GVA 180518P00065000 P May 18, 2018 65.0 6.30 9.70
GVA 180518P00070000 P May 18, 2018 70.0 11.00 15.90
GVA 180518P00075000 P May 18, 2018 75.0 16.60 21.50
GVA 180518P00080000 P May 18, 2018 80.0 21.60 26.50
GVA 180518P00085000 P May 18, 2018 85.0 26.60 31.50
GVA 180518P00090000 P May 18, 2018 90.0 31.60 36.50
GVA 180615C00030000 C Jun 15, 2018 30.0 23.50 28.50
GVA 180615C00035000 C Jun 15, 2018 35.0 18.50 23.00
GVA 180615C00040000 C Jun 15, 2018 40.0 13.50 18.40
GVA 180615C00045000 C Jun 15, 2018 45.0 8.50 12.70
GVA 180615C00050000 C Jun 15, 2018 50.0 7.30 7.70
GVA 180615C00055000 C Jun 15, 2018 55.0 3.80 4.10
GVA 180615C00060000 C Jun 15, 2018 60.0 1.55 1.80
GVA 180615C00065000 C Jun 15, 2018 65.0 0.50 0.65
GVA 180615C00070000 C Jun 15, 2018 70.0 0.10 0.25
GVA 180615C00075000 C Jun 15, 2018 75.0 0.05 0.20
GVA 180615C00080000 C Jun 15, 2018 80.0 0.00 1.10
GVA 180615C00085000 C Jun 15, 2018 85.0 0.00 1.20
GVA 180615P00030000 P Jun 15, 2018 30.0 0.00 1.20
GVA 180615P00035000 P Jun 15, 2018 35.0 0.00 0.20
GVA 180615P00040000 P Jun 15, 2018 40.0 0.15 0.70
GVA 180615P00045000 P Jun 15, 2018 45.0 0.45 0.65
GVA 180615P00050000 P Jun 15, 2018 50.0 1.15 1.30
GVA 180615P00055000 P Jun 15, 2018 55.0 2.50 2.80
GVA 180615P00060000 P Jun 15, 2018 60.0 5.20 5.60
GVA 180615P00065000 P Jun 15, 2018 65.0 9.20 10.00
GVA 180615P00070000 P Jun 15, 2018 70.0 11.00 15.80
GVA 180615P00075000 P Jun 15, 2018 75.0 16.60 21.50
GVA 180615P00080000 P Jun 15, 2018 80.0 21.50 26.40
GVA 180615P00085000 P Jun 15, 2018 85.0 26.60 31.50
GVA 180921C00035000 C Sep 21, 2018 35.0 19.00 23.70
GVA 180921C00040000 C Sep 21, 2018 40.0 14.00 18.20
GVA 180921C00045000 C Sep 21, 2018 45.0 12.30 13.20
GVA 180921C00050000 C Sep 21, 2018 50.0 8.20 9.40
GVA 180921C00055000 C Sep 21, 2018 55.0 5.20 6.20
GVA 180921C00060000 C Sep 21, 2018 60.0 3.40 3.80
GVA 180921C00065000 C Sep 21, 2018 65.0 1.90 2.15
GVA 180921C00070000 C Sep 21, 2018 70.0 0.95 1.60
GVA 180921C00075000 C Sep 21, 2018 75.0 0.45 0.65
GVA 180921C00080000 C Sep 21, 2018 80.0 0.20 0.50
GVA 180921C00085000 C Sep 21, 2018 85.0 0.00 0.20
GVA 180921C00090000 C Sep 21, 2018 90.0 0.00 0.75
GVA 180921C00095000 C Sep 21, 2018 95.0 0.00 0.70
GVA 180921P00035000 P Sep 21, 2018 35.0 0.35 0.70
GVA 180921P00040000 P Sep 21, 2018 40.0 0.65 0.95
GVA 180921P00045000 P Sep 21, 2018 45.0 1.30 1.60
GVA 180921P00050000 P Sep 21, 2018 50.0 1.85 2.75
GVA 180921P00055000 P Sep 21, 2018 55.0 4.30 4.60
GVA 180921P00060000 P Sep 21, 2018 60.0 6.90 7.70
GVA 180921P00065000 P Sep 21, 2018 65.0 10.30 11.50
GVA 180921P00070000 P Sep 21, 2018 70.0 14.20 15.30
GVA 180921P00075000 P Sep 21, 2018 75.0 16.60 21.20
GVA 180921P00080000 P Sep 21, 2018 80.0 21.50 26.40
GVA 180921P00085000 P Sep 21, 2018 85.0 26.60 31.50
GVA 180921P00090000 P Sep 21, 2018 90.0 31.60 36.50
GVA 180921P00095000 P Sep 21, 2018 95.0 36.60 41.50
OPRA data is delayed 15 minutes.