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 (2014-12-26)Premium Content

Granite Construction Inc (GVA)
As of Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 150220C00020000 C 02/20/15 20.0 12.70 15.50
GVA 150220C00022500 C 02/20/15 22.5 9.80 14.30
GVA 150220C00025000 C 02/20/15 25.0 7.40 11.60
GVA 150220C00030000 C 02/20/15 30.0 2.80 6.80
GVA 150220C00035000 C 02/20/15 35.0 0.60 1.10
GVA 150220C00040000 C 02/20/15 40.0 0.00 0.25
GVA 150220C00045000 C 02/20/15 45.0 0.00 0.50
GVA 150220C00050000 C 02/20/15 50.0 0.00 0.50
GVA 150220C00055000 C 02/20/15 55.0 0.00 0.50
GVA 150220P00020000 P 02/20/15 20.0 0.00 0.50
GVA 150220P00022500 P 02/20/15 22.5 0.00 0.50
GVA 150220P00025000 P 02/20/15 25.0 0.00 0.50
GVA 150220P00030000 P 02/20/15 30.0 0.05 0.25
GVA 150220P00035000 P 02/20/15 35.0 1.00 1.60
GVA 150220P00040000 P 02/20/15 40.0 3.30 7.60
GVA 150220P00045000 P 02/20/15 45.0 8.30 12.60
GVA 150220P00050000 P 02/20/15 50.0 13.30 17.80
GVA 150220P00055000 P 02/20/15 55.0 19.60 22.30
GVA 150320C00020000 C 03/20/15 20.0 12.90 15.50
GVA 150320C00022500 C 03/20/15 22.5 9.90 14.40
GVA 150320C00025000 C 03/20/15 25.0 7.50 11.90
GVA 150320C00030000 C 03/20/15 30.0 4.60 5.50
GVA 150320C00035000 C 03/20/15 35.0 1.30 1.85
GVA 150320C00040000 C 03/20/15 40.0 0.15 0.35
GVA 150320C00045000 C 03/20/15 45.0 0.00 0.25
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.50
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.50
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.25
GVA 150320P00025000 P 03/20/15 25.0 0.00 0.25
GVA 150320P00030000 P 03/20/15 30.0 0.35 0.55
GVA 150320P00035000 P 03/20/15 35.0 1.50 2.30
GVA 150320P00040000 P 03/20/15 40.0 4.80 6.20
GVA 150320P00045000 P 03/20/15 45.0 8.30 12.60
GVA 150320P00050000 P 03/20/15 50.0 14.60 17.30
GVA 150619C00017500 C 06/19/15 17.5 15.10 19.20
GVA 150619C00020000 C 06/19/15 20.0 12.40 16.90
GVA 150619C00022500 C 06/19/15 22.5 10.00 14.50
GVA 150619C00025000 C 06/19/15 25.0 7.70 12.10
GVA 150619C00030000 C 06/19/15 30.0 5.20 6.20
GVA 150619C00035000 C 06/19/15 35.0 2.15 2.95
GVA 150619C00040000 C 06/19/15 40.0 0.70 1.10
GVA 150619C00045000 C 06/19/15 45.0 0.15 0.35
GVA 150619P00017500 P 06/19/15 17.5 0.00 0.25
GVA 150619P00020000 P 06/19/15 20.0 0.00 0.25
GVA 150619P00022500 P 06/19/15 22.5 0.10 0.25
GVA 150619P00025000 P 06/19/15 25.0 0.25 0.45
GVA 150619P00030000 P 06/19/15 30.0 1.00 1.25
GVA 150619P00035000 P 06/19/15 35.0 2.75 3.40
GVA 150619P00040000 P 06/19/15 40.0 5.60 6.90
GVA 150619P00045000 P 06/19/15 45.0 8.90 12.40
GVA 150918C00017500 C 09/18/15 17.5 15.40 18.50
GVA 150918C00020000 C 09/18/15 20.0 12.50 17.00
GVA 150918C00022500 C 09/18/15 22.5 10.00 14.10
GVA 150918C00025000 C 09/18/15 25.0 9.50 10.70
GVA 150918C00030000 C 09/18/15 30.0 5.50 6.70
GVA 150918C00035000 C 09/18/15 35.0 2.80 3.70
GVA 150918C00040000 C 09/18/15 40.0 1.15 1.70
GVA 150918C00045000 C 09/18/15 45.0 0.40 0.75
GVA 150918C00050000 C 09/18/15 50.0 0.10 0.35
GVA 150918P00017500 P 09/18/15 17.5 0.05 0.25
GVA 150918P00020000 P 09/18/15 20.0 0.15 0.30
GVA 150918P00022500 P 09/18/15 22.5 0.30 0.50
GVA 150918P00025000 P 09/18/15 25.0 0.55 0.80
GVA 150918P00030000 P 09/18/15 30.0 1.50 1.95
GVA 150918P00035000 P 09/18/15 35.0 3.50 4.20
GVA 150918P00040000 P 09/18/15 40.0 6.60 7.50
GVA 150918P00045000 P 09/18/15 45.0 10.50 11.90
GVA 150918P00050000 P 09/18/15 50.0 14.60 17.80

OPRA data is delayed 15 minutes.