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 Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 140816C00020000 C 08/16/14 20.0 12.70 15.00
GVA 140816C00022500 C 08/16/14 22.5 9.20 13.60
GVA 140816C00025000 C 08/16/14 25.0 6.70 11.10
GVA 140816C00030000 C 08/16/14 30.0 2.55 6.20
GVA 140816C00035000 C 08/16/14 35.0 0.30 0.75
GVA 140816C00040000 C 08/16/14 40.0 0.00 0.25
GVA 140816C00045000 C 08/16/14 45.0 0.00 0.25
GVA 140816C00050000 C 08/16/14 50.0 0.00 0.25
GVA 140816P00020000 P 08/16/14 20.0 0.00 0.25
GVA 140816P00022500 P 08/16/14 22.5 0.00 0.25
GVA 140816P00025000 P 08/16/14 25.0 0.00 0.25
GVA 140816P00030000 P 08/16/14 30.0 0.00 0.30
GVA 140816P00035000 P 08/16/14 35.0 1.40 2.15
GVA 140816P00040000 P 08/16/14 40.0 4.00 8.20
GVA 140816P00045000 P 08/16/14 45.0 9.00 13.30
GVA 140816P00050000 P 08/16/14 50.0 15.00 17.00
GVA 140920C00020000 C 09/20/14 20.0 12.30 15.30
GVA 140920C00022500 C 09/20/14 22.5 9.30 13.60
GVA 140920C00025000 C 09/20/14 25.0 6.80 11.10
GVA 140920C00030000 C 09/20/14 30.0 2.55 6.40
GVA 140920C00035000 C 09/20/14 35.0 0.35 3.80
GVA 140920C00040000 C 09/20/14 40.0 0.00 0.65
GVA 140920C00045000 C 09/20/14 45.0 0.00 0.15
GVA 140920C00050000 C 09/20/14 50.0 0.00 0.60
GVA 140920P00020000 P 09/20/14 20.0 0.00 2.75
GVA 140920P00022500 P 09/20/14 22.5 0.00 0.25
GVA 140920P00025000 P 09/20/14 25.0 0.00 2.90
GVA 140920P00030000 P 09/20/14 30.0 0.00 2.90
GVA 140920P00035000 P 09/20/14 35.0 0.75 4.20
GVA 140920P00040000 P 09/20/14 40.0 4.10 8.20
GVA 140920P00045000 P 09/20/14 45.0 9.00 13.30
GVA 140920P00050000 P 09/20/14 50.0 14.10 18.20
GVA 141220C00020000 C 12/20/14 20.0 12.30 16.10
GVA 141220C00022500 C 12/20/14 22.5 9.40 13.50
GVA 141220C00025000 C 12/20/14 25.0 7.00 11.20
GVA 141220C00030000 C 12/20/14 30.0 2.90 6.90
GVA 141220C00035000 C 12/20/14 35.0 0.20 4.60
GVA 141220C00040000 C 12/20/14 40.0 0.40 3.40
GVA 141220C00045000 C 12/20/14 45.0 0.00 0.65
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 3.00
GVA 141220P00025000 P 12/20/14 25.0 0.10 0.45
GVA 141220P00030000 P 12/20/14 30.0 0.00 3.70
GVA 141220P00035000 P 12/20/14 35.0 0.90 5.10
GVA 141220P00040000 P 12/20/14 40.0 4.70 8.80
GVA 141220P00045000 P 12/20/14 45.0 9.20 13.30
GVA 141220P00050000 P 12/20/14 50.0 14.20 18.30
GVA 141220P00055000 P 12/20/14 55.0 19.00 23.10
GVA 150320C00020000 C 03/20/15 20.0 11.80 16.10
GVA 150320C00022500 C 03/20/15 22.5 9.50 13.70
GVA 150320C00025000 C 03/20/15 25.0 7.30 11.40
GVA 150320C00030000 C 03/20/15 30.0 3.10 7.20
GVA 150320C00035000 C 03/20/15 35.0 0.40 4.50
GVA 150320C00040000 C 03/20/15 40.0 0.00 3.40
GVA 150320C00045000 C 03/20/15 45.0 0.00 3.00
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.50
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.65
GVA 150320P00022500 P 03/20/15 22.5 0.10 0.80
GVA 150320P00025000 P 03/20/15 25.0 0.00 3.00
GVA 150320P00030000 P 03/20/15 30.0 0.00 4.30
GVA 150320P00035000 P 03/20/15 35.0 1.55 5.70
GVA 150320P00040000 P 03/20/15 40.0 5.10 9.30
GVA 150320P00045000 P 03/20/15 45.0 10.70 13.70
GVA 150320P00050000 P 03/20/15 50.0 14.40 18.60

OPRA data is delayed 15 minutes.