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 (2016-03-25)Premium Content

Granite Construction Inc (GVA)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 160520C00022500 C 05/20/16 22.5 22.30 24.40
GVA 160520C00025000 C 05/20/16 25.0 19.90 21.90
GVA 160520C00030000 C 05/20/16 30.0 14.90 16.90
GVA 160520C00035000 C 05/20/16 35.0 9.90 12.40
GVA 160520C00040000 C 05/20/16 40.0 5.60 7.40
GVA 160520C00045000 C 05/20/16 45.0 1.85 2.45
GVA 160520C00050000 C 05/20/16 50.0 0.30 0.65
GVA 160520C00055000 C 05/20/16 55.0 0.00 0.45
GVA 160520C00060000 C 05/20/16 60.0 0.00 0.40
GVA 160520C00065000 C 05/20/16 65.0 0.00 0.35
GVA 160520P00022500 P 05/20/16 22.5 0.00 0.40
GVA 160520P00025000 P 05/20/16 25.0 0.00 0.40
GVA 160520P00030000 P 05/20/16 30.0 0.00 0.40
GVA 160520P00035000 P 05/20/16 35.0 0.00 0.45
GVA 160520P00040000 P 05/20/16 40.0 0.05 0.65
GVA 160520P00045000 P 05/20/16 45.0 1.40 1.70
GVA 160520P00050000 P 05/20/16 50.0 3.80 6.50
GVA 160520P00055000 P 05/20/16 55.0 8.20 10.20
GVA 160520P00060000 P 05/20/16 60.0 13.00 15.70
GVA 160520P00065000 P 05/20/16 65.0 18.10 20.70
GVA 160617C00017500 C 06/17/16 17.5 27.40 29.50
GVA 160617C00020000 C 06/17/16 20.0 24.90 26.90
GVA 160617C00022500 C 06/17/16 22.5 22.30 24.90
GVA 160617C00025000 C 06/17/16 25.0 19.50 22.40
GVA 160617C00030000 C 06/17/16 30.0 14.90 17.40
GVA 160617C00035000 C 06/17/16 35.0 10.00 12.70
GVA 160617C00040000 C 06/17/16 40.0 5.90 7.30
GVA 160617C00045000 C 06/17/16 45.0 2.35 2.70
GVA 160617C00050000 C 06/17/16 50.0 0.60 0.85
GVA 160617C00055000 C 06/17/16 55.0 0.00 0.55
GVA 160617C00060000 C 06/17/16 60.0 0.00 0.40
GVA 160617C00065000 C 06/17/16 65.0 0.00 0.40
GVA 160617P00017500 P 06/17/16 17.5 0.00 0.40
GVA 160617P00020000 P 06/17/16 20.0 0.00 0.40
GVA 160617P00022500 P 06/17/16 22.5 0.00 0.40
GVA 160617P00025000 P 06/17/16 25.0 0.00 0.40
GVA 160617P00030000 P 06/17/16 30.0 0.00 0.45
GVA 160617P00035000 P 06/17/16 35.0 0.05 0.55
GVA 160617P00040000 P 06/17/16 40.0 0.25 0.80
GVA 160617P00045000 P 06/17/16 45.0 1.65 2.10
GVA 160617P00050000 P 06/17/16 50.0 4.00 6.50
GVA 160617P00055000 P 06/17/16 55.0 8.30 10.30
GVA 160617P00060000 P 06/17/16 60.0 12.70 15.20
GVA 160617P00065000 P 06/17/16 65.0 17.70 20.60
GVA 160916C00020000 C 09/16/16 20.0 24.80 27.00
GVA 160916C00022500 C 09/16/16 22.5 22.30 24.50
GVA 160916C00025000 C 09/16/16 25.0 19.90 22.30
GVA 160916C00030000 C 09/16/16 30.0 15.50 17.20
GVA 160916C00035000 C 09/16/16 35.0 10.70 13.50
GVA 160916C00040000 C 09/16/16 40.0 6.50 8.10
GVA 160916C00045000 C 09/16/16 45.0 3.50 4.10
GVA 160916C00050000 C 09/16/16 50.0 1.55 2.00
GVA 160916C00055000 C 09/16/16 55.0 0.65 1.30
GVA 160916C00060000 C 09/16/16 60.0 0.05 0.90
GVA 160916C00065000 C 09/16/16 65.0 0.00 0.70
GVA 160916P00020000 P 09/16/16 20.0 0.00 0.50
GVA 160916P00022500 P 09/16/16 22.5 0.00 0.60
GVA 160916P00025000 P 09/16/16 25.0 0.00 0.65
GVA 160916P00030000 P 09/16/16 30.0 0.00 0.75
GVA 160916P00035000 P 09/16/16 35.0 0.00 4.20
GVA 160916P00040000 P 09/16/16 40.0 1.20 1.65
GVA 160916P00045000 P 09/16/16 45.0 2.90 3.50
GVA 160916P00050000 P 09/16/16 50.0 5.90 6.60
GVA 160916P00055000 P 09/16/16 55.0 9.00 10.70
GVA 160916P00060000 P 09/16/16 60.0 13.40 15.60
GVA 160916P00065000 P 09/16/16 65.0 18.20 20.80
GVA 161216C00025000 C 12/16/16 25.0 20.40 22.20
GVA 161216C00030000 C 12/16/16 30.0 15.50 17.50
GVA 161216C00035000 C 12/16/16 35.0 11.00 12.80
GVA 161216C00040000 C 12/16/16 40.0 7.50 8.50
GVA 161216C00045000 C 12/16/16 45.0 4.50 5.10
GVA 161216C00050000 C 12/16/16 50.0 2.40 3.00
GVA 161216C00055000 C 12/16/16 55.0 1.20 1.70
GVA 161216C00060000 C 12/16/16 60.0 0.20 1.45
GVA 161216C00065000 C 12/16/16 65.0 0.05 1.10
GVA 161216P00025000 P 12/16/16 25.0 0.00 0.90
GVA 161216P00030000 P 12/16/16 30.0 0.10 1.15
GVA 161216P00035000 P 12/16/16 35.0 0.45 1.60
GVA 161216P00040000 P 12/16/16 40.0 1.95 2.55
GVA 161216P00045000 P 12/16/16 45.0 3.80 4.50
GVA 161216P00050000 P 12/16/16 50.0 6.70 7.50
GVA 161216P00055000 P 12/16/16 55.0 9.80 11.60
GVA 161216P00060000 P 12/16/16 60.0 14.10 15.80
GVA 161216P00065000 P 12/16/16 65.0 18.60 20.30

OPRA data is delayed 15 minutes.