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 (2014-06-27)Premium Content

Granite Construction Inc (GVA)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 140920C00020000 C 09/20/14 20.0 13.20 17.90
GVA 140920C00022500 C 09/20/14 22.5 10.70 15.40
GVA 140920C00025000 C 09/20/14 25.0 8.20 12.90
GVA 140920C00030000 C 09/20/14 30.0 4.30 6.50
GVA 140920C00035000 C 09/20/14 35.0 0.85 1.45
GVA 140920C00040000 C 09/20/14 40.0 0.00 0.25
GVA 140920C00045000 C 09/20/14 45.0 0.00 0.30
GVA 140920C00050000 C 09/20/14 50.0 0.00 0.30
GVA 140920P00020000 P 09/20/14 20.0 0.00 0.30
GVA 140920P00022500 P 09/20/14 22.5 0.00 0.30
GVA 140920P00025000 P 09/20/14 25.0 0.00 0.30
GVA 140920P00030000 P 09/20/14 30.0 0.00 0.25
GVA 140920P00035000 P 09/20/14 35.0 0.20 1.65
GVA 140920P00040000 P 09/20/14 40.0 2.90 6.00
GVA 140920P00045000 P 09/20/14 45.0 7.90 11.00
GVA 140920P00050000 P 09/20/14 50.0 12.20 16.80
GVA 141018C00017500 C 10/18/14 17.5 15.90 20.20
GVA 141018C00020000 C 10/18/14 20.0 13.20 17.80
GVA 141018C00022500 C 10/18/14 22.5 10.70 15.30
GVA 141018C00025000 C 10/18/14 25.0 8.50 12.70
GVA 141018C00030000 C 10/18/14 30.0 4.00 7.20
GVA 141018C00035000 C 10/18/14 35.0 1.20 2.40
GVA 141018C00040000 C 10/18/14 40.0 0.00 0.30
GVA 141018C00045000 C 10/18/14 45.0 0.00 0.25
GVA 141018C00050000 C 10/18/14 50.0 0.00 0.25
GVA 141018P00017500 P 10/18/14 17.5 0.00 0.25
GVA 141018P00020000 P 10/18/14 20.0 0.00 0.25
GVA 141018P00022500 P 10/18/14 22.5 0.00 0.25
GVA 141018P00025000 P 10/18/14 25.0 0.00 0.25
GVA 141018P00030000 P 10/18/14 30.0 0.00 0.35
GVA 141018P00035000 P 10/18/14 35.0 0.25 1.80
GVA 141018P00040000 P 10/18/14 40.0 3.00 6.20
GVA 141018P00045000 P 10/18/14 45.0 8.00 11.20
GVA 141018P00050000 P 10/18/14 50.0 13.10 16.00
GVA 141220C00020000 C 12/20/14 20.0 13.40 17.80
GVA 141220C00022500 C 12/20/14 22.5 10.80 15.30
GVA 141220C00025000 C 12/20/14 25.0 8.30 12.80
GVA 141220C00030000 C 12/20/14 30.0 4.40 7.70
GVA 141220C00035000 C 12/20/14 35.0 2.10 2.50
GVA 141220C00040000 C 12/20/14 40.0 0.00 0.85
GVA 141220C00045000 C 12/20/14 45.0 0.00 1.80
GVA 141220C00050000 C 12/20/14 50.0 0.00 0.25
GVA 141220C00055000 C 12/20/14 55.0 0.00 0.25
GVA 141220P00020000 P 12/20/14 20.0 0.00 0.25
GVA 141220P00022500 P 12/20/14 22.5 0.00 0.25
GVA 141220P00025000 P 12/20/14 25.0 0.00 1.75
GVA 141220P00030000 P 12/20/14 30.0 0.30 0.65
GVA 141220P00035000 P 12/20/14 35.0 1.15 3.50
GVA 141220P00040000 P 12/20/14 40.0 3.40 6.60
GVA 141220P00045000 P 12/20/14 45.0 7.90 11.50
GVA 141220P00050000 P 12/20/14 50.0 12.20 16.90
GVA 141220P00055000 P 12/20/14 55.0 17.30 21.80
GVA 150320C00020000 C 03/20/15 20.0 13.40 17.80
GVA 150320C00022500 C 03/20/15 22.5 10.80 15.50
GVA 150320C00025000 C 03/20/15 25.0 8.50 13.00
GVA 150320C00030000 C 03/20/15 30.0 4.80 8.60
GVA 150320C00035000 C 03/20/15 35.0 1.45 4.70
GVA 150320C00040000 C 03/20/15 40.0 0.20 1.75
GVA 150320C00045000 C 03/20/15 45.0 0.10 0.45
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.25
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.60
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.35
GVA 150320P00025000 P 03/20/15 25.0 0.00 0.50
GVA 150320P00030000 P 03/20/15 30.0 0.70 3.00
GVA 150320P00035000 P 03/20/15 35.0 1.10 4.50
GVA 150320P00040000 P 03/20/15 40.0 4.00 7.50
GVA 150320P00045000 P 03/20/15 45.0 7.80 12.10
GVA 150320P00050000 P 03/20/15 50.0 13.50 16.90

OPRA data is delayed 15 minutes.