Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Granite Construction Inc (GVA)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 140517C00020000 C 05/17/14 20.0 16.90 20.80
GVA 140517C00022500 C 05/17/14 22.5 14.90 18.70
GVA 140517C00025000 C 05/17/14 25.0 11.90 16.20
GVA 140517C00030000 C 05/17/14 30.0 6.80 11.20
GVA 140517C00035000 C 05/17/14 35.0 2.00 6.30
GVA 140517C00040000 C 05/17/14 40.0 0.50 1.20
GVA 140517C00045000 C 05/17/14 45.0 0.00 2.45
GVA 140517C00050000 C 05/17/14 50.0 0.00 2.45
GVA 140517C00055000 C 05/17/14 55.0 0.00 4.70
GVA 140517P00020000 P 05/17/14 20.0 0.00 4.70
GVA 140517P00022500 P 05/17/14 22.5 0.00 4.70
GVA 140517P00025000 P 05/17/14 25.0 0.00 4.70
GVA 140517P00030000 P 05/17/14 30.0 0.00 4.70
GVA 140517P00035000 P 05/17/14 35.0 0.00 4.60
GVA 140517P00040000 P 05/17/14 40.0 1.45 4.70
GVA 140517P00045000 P 05/17/14 45.0 4.90 8.20
GVA 140517P00050000 P 05/17/14 50.0 9.70 13.20
GVA 140517P00055000 P 05/17/14 55.0 14.70 18.30
GVA 140621C00017500 C 06/21/14 17.5 19.40 23.70
GVA 140621C00020000 C 06/21/14 20.0 17.00 21.20
GVA 140621C00022500 C 06/21/14 22.5 14.40 18.70
GVA 140621C00025000 C 06/21/14 25.0 11.90 16.20
GVA 140621C00030000 C 06/21/14 30.0 7.00 11.30
GVA 140621C00035000 C 06/21/14 35.0 2.40 6.70
GVA 140621C00040000 C 06/21/14 40.0 0.25 4.70
GVA 140621C00045000 C 06/21/14 45.0 0.00 4.70
GVA 140621P00017500 P 06/21/14 17.5 0.00 0.05
GVA 140621P00020000 P 06/21/14 20.0 0.00 4.70
GVA 140621P00022500 P 06/21/14 22.5 0.00 0.50
GVA 140621P00025000 P 06/21/14 25.0 0.00 4.70
GVA 140621P00030000 P 06/21/14 30.0 0.00 4.70
GVA 140621P00035000 P 06/21/14 35.0 0.15 4.70
GVA 140621P00040000 P 06/21/14 40.0 1.65 4.70
GVA 140621P00045000 P 06/21/14 45.0 4.50 8.40
GVA 140920C00020000 C 09/20/14 20.0 16.90 20.70
GVA 140920C00022500 C 09/20/14 22.5 14.50 18.20
GVA 140920C00025000 C 09/20/14 25.0 12.00 16.20
GVA 140920C00030000 C 09/20/14 30.0 7.20 11.40
GVA 140920C00035000 C 09/20/14 35.0 3.00 6.80
GVA 140920C00040000 C 09/20/14 40.0 1.55 3.00
GVA 140920C00045000 C 09/20/14 45.0 0.20 4.70
GVA 140920C00050000 C 09/20/14 50.0 0.00 4.70
GVA 140920P00020000 P 09/20/14 20.0 0.00 4.70
GVA 140920P00022500 P 09/20/14 22.5 0.00 4.70
GVA 140920P00025000 P 09/20/14 25.0 0.00 4.70
GVA 140920P00030000 P 09/20/14 30.0 0.05 4.70
GVA 140920P00035000 P 09/20/14 35.0 0.65 4.70
GVA 140920P00040000 P 09/20/14 40.0 1.45 5.00
GVA 140920P00045000 P 09/20/14 45.0 4.60 8.90
GVA 140920P00050000 P 09/20/14 50.0 9.20 13.50
GVA 141220C00020000 C 12/20/14 20.0 17.00 21.30
GVA 141220C00022500 C 12/20/14 22.5 14.50 18.80
GVA 141220C00025000 C 12/20/14 25.0 12.00 16.40
GVA 141220C00030000 C 12/20/14 30.0 7.50 11.70
GVA 141220C00035000 C 12/20/14 35.0 3.80 7.90
GVA 141220C00040000 C 12/20/14 40.0 1.00 5.10
GVA 141220C00045000 C 12/20/14 45.0 0.30 4.80
GVA 141220C00050000 C 12/20/14 50.0 0.00 4.70
GVA 141220C00055000 C 12/20/14 55.0 0.00 4.70
GVA 141220P00020000 P 12/20/14 20.0 0.00 4.70
GVA 141220P00022500 P 12/20/14 22.5 0.05 4.70
GVA 141220P00025000 P 12/20/14 25.0 0.00 4.70
GVA 141220P00030000 P 12/20/14 30.0 0.15 4.70
GVA 141220P00035000 P 12/20/14 35.0 1.10 4.70
GVA 141220P00040000 P 12/20/14 40.0 2.30 6.30
GVA 141220P00045000 P 12/20/14 45.0 5.60 9.70
GVA 141220P00050000 P 12/20/14 50.0 9.80 13.90
GVA 141220P00055000 P 12/20/14 55.0 14.50 18.60

OPRA data is delayed 15 minutes.