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 (2016-12-23)Premium Content

Granite Construction Inc (GVA)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 170317C00025000 C 03/17/17 25.0 28.30 31.00
GVA 170317C00030000 C 03/17/17 30.0 23.10 27.10
GVA 170317C00035000 C 03/17/17 35.0 18.00 22.50
GVA 170317C00040000 C 03/17/17 40.0 13.30 16.30
GVA 170317C00045000 C 03/17/17 45.0 8.10 10.60
GVA 170317C00050000 C 03/17/17 50.0 2.45 5.70
GVA 170317C00055000 C 03/17/17 55.0 1.20 1.60
GVA 170317C00060000 C 03/17/17 60.0 0.10 0.45
GVA 170317C00065000 C 03/17/17 65.0 0.00 0.40
GVA 170317C00070000 C 03/17/17 70.0 0.00 0.40
GVA 170317C00075000 C 03/17/17 75.0 0.00 0.40
GVA 170317P00025000 P 03/17/17 25.0 0.00 0.40
GVA 170317P00030000 P 03/17/17 30.0 0.00 0.40
GVA 170317P00035000 P 03/17/17 35.0 0.00 0.40
GVA 170317P00040000 P 03/17/17 40.0 0.00 0.35
GVA 170317P00045000 P 03/17/17 45.0 0.05 0.40
GVA 170317P00050000 P 03/17/17 50.0 0.25 0.35
GVA 170317P00055000 P 03/17/17 55.0 1.55 2.15
GVA 170317P00060000 P 03/17/17 60.0 5.00 6.80
GVA 170317P00065000 P 03/17/17 65.0 8.20 11.80
GVA 170317P00070000 P 03/17/17 70.0 14.30 18.00
GVA 170317P00075000 P 03/17/17 75.0 19.10 21.70
GVA 170421C00030000 C 04/21/17 30.0 22.50 26.90
GVA 170421C00035000 C 04/21/17 35.0 17.60 22.40
GVA 170421C00040000 C 04/21/17 40.0 13.00 16.10
GVA 170421C00045000 C 04/21/17 45.0 7.70 12.10
GVA 170421C00050000 C 04/21/17 50.0 3.00 7.00
GVA 170421C00055000 C 04/21/17 55.0 2.15 2.55
GVA 170421C00060000 C 04/21/17 60.0 0.65 0.95
GVA 170421C00065000 C 04/21/17 65.0 0.00 0.60
GVA 170421C00070000 C 04/21/17 70.0 0.00 0.45
GVA 170421C00075000 C 04/21/17 75.0 0.00 0.40
GVA 170421C00080000 C 04/21/17 80.0 0.00 0.40
GVA 170421P00030000 P 04/21/17 30.0 0.00 0.45
GVA 170421P00035000 P 04/21/17 35.0 0.00 0.85
GVA 170421P00040000 P 04/21/17 40.0 0.00 0.65
GVA 170421P00045000 P 04/21/17 45.0 0.05 0.70
GVA 170421P00050000 P 04/21/17 50.0 0.80 1.10
GVA 170421P00055000 P 04/21/17 55.0 2.50 2.95
GVA 170421P00060000 P 04/21/17 60.0 4.40 7.70
GVA 170421P00065000 P 04/21/17 65.0 8.50 12.80
GVA 170421P00070000 P 04/21/17 70.0 14.10 18.00
GVA 170421P00075000 P 04/21/17 75.0 18.20 23.00
GVA 170421P00080000 P 04/21/17 80.0 23.80 28.00
GVA 170616C00022500 C 06/16/17 22.5 30.60 33.80
GVA 170616C00025000 C 06/16/17 25.0 27.50 32.40
GVA 170616C00030000 C 06/16/17 30.0 22.50 27.30
GVA 170616C00035000 C 06/16/17 35.0 17.50 21.90
GVA 170616C00040000 C 06/16/17 40.0 12.50 16.90
GVA 170616C00045000 C 06/16/17 45.0 8.70 11.40
GVA 170616C00050000 C 06/16/17 50.0 6.30 7.90
GVA 170616C00055000 C 06/16/17 55.0 3.50 4.10
GVA 170616C00060000 C 06/16/17 60.0 1.65 1.90
GVA 170616C00065000 C 06/16/17 65.0 0.55 1.10
GVA 170616P00022500 P 06/16/17 22.5 0.00 0.70
GVA 170616P00025000 P 06/16/17 25.0 0.00 0.65
GVA 170616P00030000 P 06/16/17 30.0 0.00 0.65
GVA 170616P00035000 P 06/16/17 35.0 0.00 0.70
GVA 170616P00040000 P 06/16/17 40.0 0.25 1.05
GVA 170616P00045000 P 06/16/17 45.0 0.70 1.40
GVA 170616P00050000 P 06/16/17 50.0 1.85 2.30
GVA 170616P00055000 P 06/16/17 55.0 3.70 4.30
GVA 170616P00060000 P 06/16/17 60.0 6.80 8.20
GVA 170616P00065000 P 06/16/17 65.0 9.50 12.40
GVA 170915C00030000 C 09/15/17 30.0 22.00 25.90
GVA 170915C00035000 C 09/15/17 35.0 17.50 22.30
GVA 170915C00040000 C 09/15/17 40.0 13.00 17.30
GVA 170915C00045000 C 09/15/17 45.0 9.00 13.30
GVA 170915C00050000 C 09/15/17 50.0 7.70 8.50
GVA 170915C00055000 C 09/15/17 55.0 5.00 5.50
GVA 170915C00060000 C 09/15/17 60.0 3.00 3.40
GVA 170915C00065000 C 09/15/17 65.0 1.75 2.15
GVA 170915C00070000 C 09/15/17 70.0 0.15 1.35
GVA 170915C00075000 C 09/15/17 75.0 0.10 2.30
GVA 170915C00080000 C 09/15/17 80.0 0.05 1.95
GVA 170915P00030000 P 09/15/17 30.0 0.00 1.40
GVA 170915P00035000 P 09/15/17 35.0 0.15 2.20
GVA 170915P00040000 P 09/15/17 40.0 0.15 1.70
GVA 170915P00045000 P 09/15/17 45.0 1.70 2.60
GVA 170915P00050000 P 09/15/17 50.0 3.00 3.50
GVA 170915P00055000 P 09/15/17 55.0 5.20 5.70
GVA 170915P00060000 P 09/15/17 60.0 8.20 8.70
GVA 170915P00065000 P 09/15/17 65.0 10.00 14.50
GVA 170915P00070000 P 09/15/17 70.0 14.20 18.50
GVA 170915P00075000 P 09/15/17 75.0 18.30 23.00
GVA 170915P00080000 P 09/15/17 80.0 24.70 28.50

OPRA data is delayed 15 minutes.