Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Granite Construction Inc (GVA)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 180316C00025000 C Mar 16, 2018 25.0 33.00 38.00
GVA 180316C00030000 C Mar 16, 2018 30.0 28.00 33.00
GVA 180316C00035000 C Mar 16, 2018 35.0 23.00 27.90
GVA 180316C00040000 C Mar 16, 2018 40.0 18.00 22.60
GVA 180316C00045000 C Mar 16, 2018 45.0 14.10 18.50
GVA 180316C00050000 C Mar 16, 2018 50.0 8.20 12.50
GVA 180316C00055000 C Mar 16, 2018 55.0 5.60 9.50
GVA 180316C00060000 C Mar 16, 2018 60.0 2.10 2.45
GVA 180316C00065000 C Mar 16, 2018 65.0 0.40 1.25
GVA 180316C00070000 C Mar 16, 2018 70.0 0.00 2.50
GVA 180316P00025000 P Mar 16, 2018 25.0 0.00 5.00
GVA 180316P00030000 P Mar 16, 2018 30.0 0.00 5.00
GVA 180316P00035000 P Mar 16, 2018 35.0 0.00 5.00
GVA 180316P00040000 P Mar 16, 2018 40.0 0.00 5.00
GVA 180316P00045000 P Mar 16, 2018 45.0 0.05 0.45
GVA 180316P00050000 P Mar 16, 2018 50.0 0.00 0.60
GVA 180316P00055000 P Mar 16, 2018 55.0 0.20 0.85
GVA 180316P00060000 P Mar 16, 2018 60.0 1.50 2.50
GVA 180316P00065000 P Mar 16, 2018 65.0 4.50 8.00
GVA 180316P00070000 P Mar 16, 2018 70.0 8.60 11.80
GVA 180615C00030000 C Jun 15, 2018 30.0 28.00 33.00
GVA 180615C00035000 C Jun 15, 2018 35.0 23.50 28.00
GVA 180615C00040000 C Jun 15, 2018 40.0 18.50 23.50
GVA 180615C00045000 C Jun 15, 2018 45.0 13.50 18.40
GVA 180615C00050000 C Jun 15, 2018 50.0 10.10 14.50
GVA 180615C00055000 C Jun 15, 2018 55.0 7.80 11.00
GVA 180615C00060000 C Jun 15, 2018 60.0 4.80 6.50
GVA 180615C00065000 C Jun 15, 2018 65.0 2.35 3.40
GVA 180615C00070000 C Jun 15, 2018 70.0 0.90 2.25
GVA 180615C00075000 C Jun 15, 2018 75.0 0.45 1.70
GVA 180615C00080000 C Jun 15, 2018 80.0 0.10 0.60
GVA 180615C00085000 C Jun 15, 2018 85.0 0.00 3.90
GVA 180615P00030000 P Jun 15, 2018 30.0 0.00 4.20
GVA 180615P00035000 P Jun 15, 2018 35.0 0.00 5.00
GVA 180615P00040000 P Jun 15, 2018 40.0 0.05 4.10
GVA 180615P00045000 P Jun 15, 2018 45.0 0.35 5.00
GVA 180615P00050000 P Jun 15, 2018 50.0 0.85 2.00
GVA 180615P00055000 P Jun 15, 2018 55.0 1.75 3.40
GVA 180615P00060000 P Jun 15, 2018 60.0 3.60 4.70
GVA 180615P00065000 P Jun 15, 2018 65.0 6.30 10.00
GVA 180615P00070000 P Jun 15, 2018 70.0 9.70 13.50
GVA 180615P00075000 P Jun 15, 2018 75.0 14.10 18.00
GVA 180615P00080000 P Jun 15, 2018 80.0 18.50 22.50
GVA 180615P00085000 P Jun 15, 2018 85.0 22.10 27.00
GVA 180921C00035000 C Sep 21, 2018 35.0 23.50 28.50
GVA 180921C00040000 C Sep 21, 2018 40.0 19.00 24.00
GVA 180921C00045000 C Sep 21, 2018 45.0 15.50 20.00
GVA 180921C00050000 C Sep 21, 2018 50.0 10.50 15.50
GVA 180921C00055000 C Sep 21, 2018 55.0 9.10 12.50
GVA 180921C00060000 C Sep 21, 2018 60.0 5.90 7.00
GVA 180921C00065000 C Sep 21, 2018 65.0 4.10 5.20
GVA 180921C00070000 C Sep 21, 2018 70.0 2.25 4.80
GVA 180921C00075000 C Sep 21, 2018 75.0 1.30 2.50
GVA 180921C00080000 C Sep 21, 2018 80.0 0.55 4.10
GVA 180921C00085000 C Sep 21, 2018 85.0 0.10 4.00
GVA 180921C00090000 C Sep 21, 2018 90.0 0.00 5.00
GVA 180921C00095000 C Sep 21, 2018 95.0 0.00 3.30
GVA 180921P00035000 P Sep 21, 2018 35.0 0.05 5.00
GVA 180921P00040000 P Sep 21, 2018 40.0 0.45 5.00
GVA 180921P00045000 P Sep 21, 2018 45.0 0.45 4.80
GVA 180921P00050000 P Sep 21, 2018 50.0 1.70 2.75
GVA 180921P00055000 P Sep 21, 2018 55.0 2.90 4.90
GVA 180921P00060000 P Sep 21, 2018 60.0 4.80 6.30
GVA 180921P00065000 P Sep 21, 2018 65.0 7.50 9.70
GVA 180921P00070000 P Sep 21, 2018 70.0 11.20 15.00
GVA 180921P00075000 P Sep 21, 2018 75.0 14.60 17.90
GVA 180921P00080000 P Sep 21, 2018 80.0 18.80 23.00
GVA 180921P00085000 P Sep 21, 2018 85.0 23.30 27.50
GVA 180921P00090000 P Sep 21, 2018 90.0 28.50 32.50
GVA 180921P00095000 P Sep 21, 2018 95.0 33.60 37.50
OPRA data is delayed 15 minutes.