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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 150320C00020000 C 03/20/15 20.0 11.50 14.50
GVA 150320C00022500 C 03/20/15 22.5 8.30 12.00
GVA 150320C00025000 C 03/20/15 25.0 5.20 9.60
GVA 150320C00030000 C 03/20/15 30.0 3.10 3.60
GVA 150320C00035000 C 03/20/15 35.0 0.25 0.45
GVA 150320C00040000 C 03/20/15 40.0 0.00 0.25
GVA 150320C00045000 C 03/20/15 45.0 0.00 0.50
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.50
GVA 150320P00020000 P 03/20/15 20.0 0.00 4.00
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.40
GVA 150320P00025000 P 03/20/15 25.0 0.00 0.25
GVA 150320P00030000 P 03/20/15 30.0 0.10 0.30
GVA 150320P00035000 P 03/20/15 35.0 2.00 2.35
GVA 150320P00040000 P 03/20/15 40.0 5.50 8.70
GVA 150320P00045000 P 03/20/15 45.0 9.50 14.00
GVA 150320P00050000 P 03/20/15 50.0 15.50 18.60
GVA 150417C00020000 C 04/17/15 20.0 11.50 14.50
GVA 150417C00022500 C 04/17/15 22.5 8.40 11.90
GVA 150417C00025000 C 04/17/15 25.0 5.20 9.60
GVA 150417C00030000 C 04/17/15 30.0 3.30 3.80
GVA 150417C00035000 C 04/17/15 35.0 0.50 0.70
GVA 150417C00040000 C 04/17/15 40.0 0.00 0.25
GVA 150417C00045000 C 04/17/15 45.0 0.00 4.80
GVA 150417C00050000 C 04/17/15 50.0 0.00 0.90
GVA 150417C00055000 C 04/17/15 55.0 0.00 4.90
GVA 150417P00020000 P 04/17/15 20.0 0.00 0.50
GVA 150417P00022500 P 04/17/15 22.5 0.00 0.25
GVA 150417P00025000 P 04/17/15 25.0 0.00 0.25
GVA 150417P00030000 P 04/17/15 30.0 0.35 0.55
GVA 150417P00035000 P 04/17/15 35.0 2.45 2.75
GVA 150417P00040000 P 04/17/15 40.0 5.60 9.20
GVA 150417P00045000 P 04/17/15 45.0 10.10 14.20
GVA 150417P00050000 P 04/17/15 50.0 14.70 19.20
GVA 150417P00055000 P 04/17/15 55.0 20.60 23.70
GVA 150619C00017500 C 06/19/15 17.5 14.00 17.00
GVA 150619C00020000 C 06/19/15 20.0 10.80 14.50
GVA 150619C00022500 C 06/19/15 22.5 8.50 12.00
GVA 150619C00025000 C 06/19/15 25.0 6.10 8.80
GVA 150619C00030000 C 06/19/15 30.0 3.90 4.40
GVA 150619C00035000 C 06/19/15 35.0 1.25 1.55
GVA 150619C00040000 C 06/19/15 40.0 0.20 0.35
GVA 150619C00045000 C 06/19/15 45.0 0.00 0.25
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 0.05 0.25
GVA 150619P00025000 P 06/19/15 25.0 0.15 0.40
GVA 150619P00030000 P 06/19/15 30.0 0.95 1.20
GVA 150619P00035000 P 06/19/15 35.0 3.10 3.50
GVA 150619P00040000 P 06/19/15 40.0 7.00 7.50
GVA 150619P00045000 P 06/19/15 45.0 10.70 13.70
GVA 150918C00017500 C 09/18/15 17.5 13.90 17.10
GVA 150918C00020000 C 09/18/15 20.0 10.80 14.50
GVA 150918C00022500 C 09/18/15 22.5 8.40 12.30
GVA 150918C00025000 C 09/18/15 25.0 8.30 8.90
GVA 150918C00030000 C 09/18/15 30.0 4.50 5.00
GVA 150918C00035000 C 09/18/15 35.0 1.90 2.25
GVA 150918C00040000 C 09/18/15 40.0 0.60 0.90
GVA 150918C00045000 C 09/18/15 45.0 0.10 0.30
GVA 150918C00050000 C 09/18/15 50.0 0.00 0.25
GVA 150918P00017500 P 09/18/15 17.5 0.00 0.25
GVA 150918P00020000 P 09/18/15 20.0 0.05 0.30
GVA 150918P00022500 P 09/18/15 22.5 0.20 0.45
GVA 150918P00025000 P 09/18/15 25.0 0.45 0.70
GVA 150918P00030000 P 09/18/15 30.0 1.60 1.80
GVA 150918P00035000 P 09/18/15 35.0 3.80 4.30
GVA 150918P00040000 P 09/18/15 40.0 7.50 8.00
GVA 150918P00045000 P 09/18/15 45.0 10.50 14.50
GVA 150918P00050000 P 09/18/15 50.0 15.70 18.80

OPRA data is delayed 15 minutes.