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 (2015-03-27)Premium Content

Granite Construction Inc (GVA)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 150619C00017500 C 06/19/15 17.5 17.90 21.80
GVA 150619C00020000 C 06/19/15 20.0 14.60 19.20
GVA 150619C00022500 C 06/19/15 22.5 12.10 16.70
GVA 150619C00025000 C 06/19/15 25.0 10.20 13.80
GVA 150619C00030000 C 06/19/15 30.0 5.40 9.40
GVA 150619C00035000 C 06/19/15 35.0 2.05 2.50
GVA 150619C00040000 C 06/19/15 40.0 0.05 0.25
GVA 150619C00045000 C 06/19/15 45.0 0.00 0.55
GVA 150619P00017500 P 06/19/15 17.5 0.00 0.55
GVA 150619P00020000 P 06/19/15 20.0 0.00 0.55
GVA 150619P00022500 P 06/19/15 22.5 0.00 0.55
GVA 150619P00025000 P 06/19/15 25.0 0.00 0.55
GVA 150619P00030000 P 06/19/15 30.0 0.00 0.25
GVA 150619P00035000 P 06/19/15 35.0 0.30 0.45
GVA 150619P00040000 P 06/19/15 40.0 3.00 3.50
GVA 150619P00045000 P 06/19/15 45.0 6.20 9.80
GVA 150717C00020000 C 07/17/15 20.0 15.40 19.00
GVA 150717C00022500 C 07/17/15 22.5 12.10 16.70
GVA 150717C00025000 C 07/17/15 25.0 10.30 13.80
GVA 150717C00030000 C 07/17/15 30.0 5.40 9.40
GVA 150717C00035000 C 07/17/15 35.0 2.35 2.75
GVA 150717C00040000 C 07/17/15 40.0 0.25 0.40
GVA 150717C00045000 C 07/17/15 45.0 0.00 0.25
GVA 150717C00050000 C 07/17/15 50.0 0.00 0.30
GVA 150717C00055000 C 07/17/15 55.0 0.00 0.30
GVA 150717P00020000 P 07/17/15 20.0 0.00 0.30
GVA 150717P00022500 P 07/17/15 22.5 0.00 0.30
GVA 150717P00025000 P 07/17/15 25.0 0.00 0.30
GVA 150717P00030000 P 07/17/15 30.0 0.00 0.25
GVA 150717P00035000 P 07/17/15 35.0 0.60 0.80
GVA 150717P00040000 P 07/17/15 40.0 3.30 3.70
GVA 150717P00045000 P 07/17/15 45.0 6.00 10.00
GVA 150717P00050000 P 07/17/15 50.0 11.30 15.00
GVA 150717P00055000 P 07/17/15 55.0 16.10 19.80
GVA 150918C00017500 C 09/18/15 17.5 17.90 21.80
GVA 150918C00020000 C 09/18/15 20.0 15.20 19.20
GVA 150918C00022500 C 09/18/15 22.5 13.60 16.80
GVA 150918C00025000 C 09/18/15 25.0 10.30 13.80
GVA 150918C00030000 C 09/18/15 30.0 7.00 7.50
GVA 150918C00035000 C 09/18/15 35.0 2.00 5.40
GVA 150918C00040000 C 09/18/15 40.0 0.95 1.15
GVA 150918C00045000 C 09/18/15 45.0 0.15 0.35
GVA 150918C00050000 C 09/18/15 50.0 0.00 0.25
GVA 150918P00017500 P 09/18/15 17.5 0.00 0.40
GVA 150918P00020000 P 09/18/15 20.0 0.00 0.40
GVA 150918P00022500 P 09/18/15 22.5 0.00 0.25
GVA 150918P00025000 P 09/18/15 25.0 0.05 0.25
GVA 150918P00030000 P 09/18/15 30.0 0.35 0.55
GVA 150918P00035000 P 09/18/15 35.0 1.45 1.65
GVA 150918P00040000 P 09/18/15 40.0 4.00 4.50
GVA 150918P00045000 P 09/18/15 45.0 7.80 9.00
GVA 150918P00050000 P 09/18/15 50.0 10.90 14.90
GVA 151218C00020000 C 12/18/15 20.0 15.40 19.40
GVA 151218C00022500 C 12/18/15 22.5 12.90 16.90
GVA 151218C00025000 C 12/18/15 25.0 10.50 14.30
GVA 151218C00030000 C 12/18/15 30.0 6.40 10.20
GVA 151218C00035000 C 12/18/15 35.0 4.00 4.40
GVA 151218C00040000 C 12/18/15 40.0 1.70 2.00
GVA 151218C00045000 C 12/18/15 45.0 0.55 0.85
GVA 151218C00050000 C 12/18/15 50.0 0.00 2.75
GVA 151218C00055000 C 12/18/15 55.0 0.00 0.45
GVA 151218P00020000 P 12/18/15 20.0 0.00 0.45
GVA 151218P00022500 P 12/18/15 22.5 0.00 0.50
GVA 151218P00025000 P 12/18/15 25.0 0.05 0.55
GVA 151218P00030000 P 12/18/15 30.0 0.85 1.05
GVA 151218P00035000 P 12/18/15 35.0 2.25 2.50
GVA 151218P00040000 P 12/18/15 40.0 4.90 5.30
GVA 151218P00045000 P 12/18/15 45.0 6.70 10.60
GVA 151218P00050000 P 12/18/15 50.0 11.00 15.10
GVA 151218P00055000 P 12/18/15 55.0 15.90 20.00

OPRA data is delayed 15 minutes.