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 Jul 25 2016 1:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 160819C00022500 C 08/19/16 22.5 24.50 26.80
GVA 160819C00025000 C 08/19/16 25.0 22.10 24.50
GVA 160819C00030000 C 08/19/16 30.0 17.00 19.40
GVA 160819C00035000 C 08/19/16 35.0 11.80 14.60
GVA 160819C00040000 C 08/19/16 40.0 7.20 9.50
GVA 160819C00045000 C 08/19/16 45.0 2.85 4.80
GVA 160819C00050000 C 08/19/16 50.0 0.95 1.45
GVA 160819C00055000 C 08/19/16 55.0 0.00 0.45
GVA 160819C00060000 C 08/19/16 60.0 0.00 0.45
GVA 160819P00022500 P 08/19/16 22.5 0.00 0.45
GVA 160819P00025000 P 08/19/16 25.0 0.00 0.45
GVA 160819P00030000 P 08/19/16 30.0 0.00 0.45
GVA 160819P00035000 P 08/19/16 35.0 0.00 0.45
GVA 160819P00040000 P 08/19/16 40.0 0.00 0.45
GVA 160819P00045000 P 08/19/16 45.0 0.35 0.65
GVA 160819P00050000 P 08/19/16 50.0 2.10 2.45
GVA 160819P00055000 P 08/19/16 55.0 5.90 7.90
GVA 160819P00060000 P 08/19/16 60.0 10.30 13.50
GVA 160916C00020000 C 09/16/16 20.0 27.00 29.40
GVA 160916C00022500 C 09/16/16 22.5 24.20 26.90
GVA 160916C00025000 C 09/16/16 25.0 21.20 25.10
GVA 160916C00030000 C 09/16/16 30.0 16.80 19.40
GVA 160916C00035000 C 09/16/16 35.0 11.80 15.10
GVA 160916C00040000 C 09/16/16 40.0 7.60 9.50
GVA 160916C00045000 C 09/16/16 45.0 3.30 5.10
GVA 160916C00050000 C 09/16/16 50.0 1.55 1.90
GVA 160916C00055000 C 09/16/16 55.0 0.25 0.55
GVA 160916C00060000 C 09/16/16 60.0 0.00 0.50
GVA 160916C00065000 C 09/16/16 65.0 0.00 0.45
GVA 160916P00020000 P 09/16/16 20.0 0.00 0.25
GVA 160916P00022500 P 09/16/16 22.5 0.00 0.45
GVA 160916P00025000 P 09/16/16 25.0 0.00 0.45
GVA 160916P00030000 P 09/16/16 30.0 0.00 0.45
GVA 160916P00035000 P 09/16/16 35.0 0.00 0.50
GVA 160916P00040000 P 09/16/16 40.0 0.05 0.55
GVA 160916P00045000 P 09/16/16 45.0 0.75 1.10
GVA 160916P00050000 P 09/16/16 50.0 2.55 3.00
GVA 160916P00055000 P 09/16/16 55.0 6.20 7.90
GVA 160916P00060000 P 09/16/16 60.0 10.80 13.60
GVA 160916P00065000 P 09/16/16 65.0 15.40 18.60
GVA 161216C00025000 C 12/16/16 25.0 21.00 25.40
GVA 161216C00030000 C 12/16/16 30.0 16.10 19.90
GVA 161216C00035000 C 12/16/16 35.0 11.50 15.90
GVA 161216C00040000 C 12/16/16 40.0 8.50 10.10
GVA 161216C00045000 C 12/16/16 45.0 5.60 6.40
GVA 161216C00050000 C 12/16/16 50.0 2.40 3.40
GVA 161216C00055000 C 12/16/16 55.0 1.05 1.60
GVA 161216C00060000 C 12/16/16 60.0 0.25 0.75
GVA 161216C00065000 C 12/16/16 65.0 0.00 0.50
GVA 161216P00025000 P 12/16/16 25.0 0.00 0.50
GVA 161216P00030000 P 12/16/16 30.0 0.00 0.50
GVA 161216P00035000 P 12/16/16 35.0 0.15 0.65
GVA 161216P00040000 P 12/16/16 40.0 0.70 1.20
GVA 161216P00045000 P 12/16/16 45.0 1.85 2.45
GVA 161216P00050000 P 12/16/16 50.0 4.00 4.60
GVA 161216P00055000 P 12/16/16 55.0 7.20 8.60
GVA 161216P00060000 P 12/16/16 60.0 11.10 13.00
GVA 161216P00065000 P 12/16/16 65.0 15.50 18.60
GVA 170317C00025000 C 03/17/17 25.0 21.20 25.00
GVA 170317C00030000 C 03/17/17 30.0 16.30 20.10
GVA 170317C00035000 C 03/17/17 35.0 13.10 15.20
GVA 170317C00040000 C 03/17/17 40.0 8.60 11.30
GVA 170317C00045000 C 03/17/17 45.0 6.40 7.10
GVA 170317C00050000 C 03/17/17 50.0 3.70 4.50
GVA 170317C00055000 C 03/17/17 55.0 1.80 2.65
GVA 170317C00060000 C 03/17/17 60.0 0.80 1.45
GVA 170317C00065000 C 03/17/17 65.0 0.25 0.75
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 0.10 0.60
GVA 170317P00035000 P 03/17/17 35.0 0.50 1.00
GVA 170317P00040000 P 03/17/17 40.0 1.35 1.85
GVA 170317P00045000 P 03/17/17 45.0 2.70 3.50
GVA 170317P00050000 P 03/17/17 50.0 5.10 5.80
GVA 170317P00055000 P 03/17/17 55.0 8.00 9.90
GVA 170317P00060000 P 03/17/17 60.0 11.40 13.60
GVA 170317P00065000 P 03/17/17 65.0 15.80 18.00
GVA 170317P00070000 P 03/17/17 70.0 20.20 24.20
GVA 170317P00075000 P 03/17/17 75.0 25.10 27.80

OPRA data is delayed 15 minutes.