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 (2016-06-24)Premium Content

Granite Construction Inc (GVA)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 160916C00020000 C 09/16/16 20.0 28.10 29.70
GVA 160916C00022500 C 09/16/16 22.5 25.60 27.40
GVA 160916C00025000 C 09/16/16 25.0 21.70 26.50
GVA 160916C00030000 C 09/16/16 30.0 17.10 20.70
GVA 160916C00035000 C 09/16/16 35.0 12.20 15.20
GVA 160916C00040000 C 09/16/16 40.0 8.20 9.40
GVA 160916C00045000 C 09/16/16 45.0 3.40 4.60
GVA 160916C00050000 C 09/16/16 50.0 0.60 0.90
GVA 160916C00055000 C 09/16/16 55.0 0.00 0.45
GVA 160916C00060000 C 09/16/16 60.0 0.00 0.40
GVA 160916C00065000 C 09/16/16 65.0 0.00 0.40
GVA 160916P00020000 P 09/16/16 20.0 0.00 0.25
GVA 160916P00022500 P 09/16/16 22.5 0.00 0.40
GVA 160916P00025000 P 09/16/16 25.0 0.00 0.40
GVA 160916P00030000 P 09/16/16 30.0 0.00 0.40
GVA 160916P00035000 P 09/16/16 35.0 0.00 0.40
GVA 160916P00040000 P 09/16/16 40.0 0.00 0.40
GVA 160916P00045000 P 09/16/16 45.0 0.05 0.55
GVA 160916P00050000 P 09/16/16 50.0 1.70 2.35
GVA 160916P00055000 P 09/16/16 55.0 4.00 7.40
GVA 160916P00060000 P 09/16/16 60.0 9.10 12.90
GVA 160916P00065000 P 09/16/16 65.0 15.70 16.90
GVA 161021C00025000 C 10/21/16 25.0 23.10 24.40
GVA 161021C00030000 C 10/21/16 30.0 17.20 20.20
GVA 161021C00035000 C 10/21/16 35.0 11.70 15.70
GVA 161021C00040000 C 10/21/16 40.0 8.30 10.80
GVA 161021C00045000 C 10/21/16 45.0 3.90 5.10
GVA 161021C00050000 C 10/21/16 50.0 1.25 1.70
GVA 161021C00055000 C 10/21/16 55.0 0.10 0.60
GVA 161021C00060000 C 10/21/16 60.0 0.00 0.45
GVA 161021C00065000 C 10/21/16 65.0 0.00 0.40
GVA 161021C00070000 C 10/21/16 70.0 0.00 0.40
GVA 161021P00025000 P 10/21/16 25.0 0.00 0.40
GVA 161021P00030000 P 10/21/16 30.0 0.00 0.40
GVA 161021P00035000 P 10/21/16 35.0 0.00 0.45
GVA 161021P00040000 P 10/21/16 40.0 0.05 0.55
GVA 161021P00045000 P 10/21/16 45.0 0.65 1.00
GVA 161021P00050000 P 10/21/16 50.0 2.45 2.90
GVA 161021P00055000 P 10/21/16 55.0 6.10 7.30
GVA 161021P00060000 P 10/21/16 60.0 9.20 13.00
GVA 161021P00065000 P 10/21/16 65.0 14.00 18.50
GVA 161021P00070000 P 10/21/16 70.0 20.70 22.00
GVA 161216C00025000 C 12/16/16 25.0 23.20 24.40
GVA 161216C00030000 C 12/16/16 30.0 18.20 19.50
GVA 161216C00035000 C 12/16/16 35.0 12.30 15.50
GVA 161216C00040000 C 12/16/16 40.0 8.70 10.00
GVA 161216C00045000 C 12/16/16 45.0 4.80 6.00
GVA 161216C00050000 C 12/16/16 50.0 2.40 2.95
GVA 161216C00055000 C 12/16/16 55.0 0.85 1.30
GVA 161216C00060000 C 12/16/16 60.0 0.10 0.60
GVA 161216C00065000 C 12/16/16 65.0 0.00 0.50
GVA 161216P00025000 P 12/16/16 25.0 0.00 0.45
GVA 161216P00030000 P 12/16/16 30.0 0.00 0.45
GVA 161216P00035000 P 12/16/16 35.0 0.05 0.50
GVA 161216P00040000 P 12/16/16 40.0 0.25 1.00
GVA 161216P00045000 P 12/16/16 45.0 1.60 2.00
GVA 161216P00050000 P 12/16/16 50.0 3.60 4.10
GVA 161216P00055000 P 12/16/16 55.0 6.60 7.90
GVA 161216P00060000 P 12/16/16 60.0 11.00 12.30
GVA 161216P00065000 P 12/16/16 65.0 15.80 17.10
GVA 170317C00025000 C 03/17/17 25.0 23.20 24.50
GVA 170317C00030000 C 03/17/17 30.0 18.40 19.60
GVA 170317C00035000 C 03/17/17 35.0 13.70 14.90
GVA 170317C00040000 C 03/17/17 40.0 9.30 10.70
GVA 170317C00045000 C 03/17/17 45.0 5.70 7.10
GVA 170317C00050000 C 03/17/17 50.0 3.50 4.00
GVA 170317C00055000 C 03/17/17 55.0 1.70 2.40
GVA 170317C00060000 C 03/17/17 60.0 0.35 1.50
GVA 170317C00065000 C 03/17/17 65.0 0.15 1.10
GVA 170317C00070000 C 03/17/17 70.0 0.00 0.50
GVA 170317C00075000 C 03/17/17 75.0 0.00 0.50
GVA 170317P00025000 P 03/17/17 25.0 0.00 0.50
GVA 170317P00030000 P 03/17/17 30.0 0.05 0.55
GVA 170317P00035000 P 03/17/17 35.0 0.35 0.85
GVA 170317P00040000 P 03/17/17 40.0 0.70 1.85
GVA 170317P00045000 P 03/17/17 45.0 2.45 3.00
GVA 170317P00050000 P 03/17/17 50.0 4.50 5.40
GVA 170317P00055000 P 03/17/17 55.0 7.30 8.90
GVA 170317P00060000 P 03/17/17 60.0 11.50 12.90
GVA 170317P00065000 P 03/17/17 65.0 14.70 18.30
GVA 170317P00070000 P 03/17/17 70.0 20.90 22.10
GVA 170317P00075000 P 03/17/17 75.0 25.80 27.00

OPRA data is delayed 15 minutes.