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 (2014-09-26)Premium Content

Granite Construction Inc (GVA)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 141122C00017500 C 11/22/14 17.5 15.60 17.10
GVA 141122C00020000 C 11/22/14 20.0 11.70 16.20
GVA 141122C00022500 C 11/22/14 22.5 9.20 13.70
GVA 141122C00025000 C 11/22/14 25.0 6.90 10.70
GVA 141122C00030000 C 11/22/14 30.0 3.30 4.60
GVA 141122C00035000 C 11/22/14 35.0 0.30 1.05
GVA 141122C00040000 C 11/22/14 40.0 0.00 1.60
GVA 141122C00045000 C 11/22/14 45.0 0.00 0.30
GVA 141122C00050000 C 11/22/14 50.0 0.00 0.30
GVA 141122P00017500 P 11/22/14 17.5 0.00 0.30
GVA 141122P00020000 P 11/22/14 20.0 0.00 0.30
GVA 141122P00022500 P 11/22/14 22.5 0.00 1.55
GVA 141122P00025000 P 11/22/14 25.0 0.00 0.30
GVA 141122P00030000 P 11/22/14 30.0 0.00 0.45
GVA 141122P00035000 P 11/22/14 35.0 1.25 2.20
GVA 141122P00040000 P 11/22/14 40.0 5.10 8.20
GVA 141122P00045000 P 11/22/14 45.0 9.30 13.40
GVA 141122P00050000 P 11/22/14 50.0 15.20 16.90
GVA 141220C00020000 C 12/20/14 20.0 13.10 14.70
GVA 141220C00022500 C 12/20/14 22.5 9.20 13.40
GVA 141220C00025000 C 12/20/14 25.0 6.70 10.90
GVA 141220C00030000 C 12/20/14 30.0 3.50 4.80
GVA 141220C00035000 C 12/20/14 35.0 0.60 1.45
GVA 141220C00040000 C 12/20/14 40.0 0.00 0.60
GVA 141220C00045000 C 12/20/14 45.0 0.00 1.15
GVA 141220C00050000 C 12/20/14 50.0 0.00 0.35
GVA 141220C00055000 C 12/20/14 55.0 0.00 0.30
GVA 141220P00020000 P 12/20/14 20.0 0.00 0.35
GVA 141220P00022500 P 12/20/14 22.5 0.00 1.20
GVA 141220P00025000 P 12/20/14 25.0 0.00 0.40
GVA 141220P00030000 P 12/20/14 30.0 0.10 0.65
GVA 141220P00035000 P 12/20/14 35.0 1.75 3.20
GVA 141220P00040000 P 12/20/14 40.0 4.50 8.40
GVA 141220P00045000 P 12/20/14 45.0 9.30 13.40
GVA 141220P00050000 P 12/20/14 50.0 14.30 18.40
GVA 141220P00055000 P 12/20/14 55.0 20.20 21.90
GVA 150320C00020000 C 03/20/15 20.0 13.10 14.50
GVA 150320C00022500 C 03/20/15 22.5 9.30 13.40
GVA 150320C00025000 C 03/20/15 25.0 7.20 11.00
GVA 150320C00030000 C 03/20/15 30.0 3.70 5.70
GVA 150320C00035000 C 03/20/15 35.0 1.35 2.15
GVA 150320C00040000 C 03/20/15 40.0 0.15 0.80
GVA 150320C00045000 C 03/20/15 45.0 0.00 0.55
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.45
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.50
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.55
GVA 150320P00025000 P 03/20/15 25.0 0.00 0.70
GVA 150320P00030000 P 03/20/15 30.0 0.70 1.35
GVA 150320P00035000 P 03/20/15 35.0 2.35 3.70
GVA 150320P00040000 P 03/20/15 40.0 6.10 7.40
GVA 150320P00045000 P 03/20/15 45.0 9.50 13.50
GVA 150320P00050000 P 03/20/15 50.0 15.60 17.00
GVA 150619C00017500 C 06/19/15 17.5 15.50 18.40
GVA 150619C00020000 C 06/19/15 20.0 11.80 15.80
GVA 150619C00022500 C 06/19/15 22.5 9.40 13.50
GVA 150619C00025000 C 06/19/15 25.0 6.80 11.20
GVA 150619C00030000 C 06/19/15 30.0 4.10 6.70
GVA 150619C00035000 C 06/19/15 35.0 1.55 3.30
GVA 150619C00040000 C 06/19/15 40.0 0.40 1.40
GVA 150619C00045000 C 06/19/15 45.0 0.00 0.85
GVA 150619P00017500 P 06/19/15 17.5 0.00 0.55
GVA 150619P00020000 P 06/19/15 20.0 0.00 0.65
GVA 150619P00022500 P 06/19/15 22.5 0.00 0.80
GVA 150619P00025000 P 06/19/15 25.0 0.15 0.95
GVA 150619P00030000 P 06/19/15 30.0 0.65 2.55
GVA 150619P00035000 P 06/19/15 35.0 1.90 5.90
GVA 150619P00040000 P 06/19/15 40.0 5.30 9.50
GVA 150619P00045000 P 06/19/15 45.0 10.60 14.00

OPRA data is delayed 15 minutes.