Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Granite Construction Inc (GVA)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 171215C00030000 C Dec 15, 2017 30.0 35.10 36.40
GVA 171215C00035000 C Dec 15, 2017 35.0 29.90 31.00
GVA 171215C00040000 C Dec 15, 2017 40.0 24.60 25.90
GVA 171215C00045000 C Dec 15, 2017 45.0 19.40 20.90
GVA 171215C00050000 C Dec 15, 2017 50.0 15.20 16.10
GVA 171215C00055000 C Dec 15, 2017 55.0 9.90 10.80
GVA 171215C00060000 C Dec 15, 2017 60.0 5.20 6.10
GVA 171215C00065000 C Dec 15, 2017 65.0 1.20 1.45
GVA 171215C00070000 C Dec 15, 2017 70.0 0.00 0.15
GVA 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
GVA 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
GVA 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
GVA 171215P00040000 P Dec 15, 2017 40.0 0.00 1.80
GVA 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
GVA 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
GVA 171215P00055000 P Dec 15, 2017 55.0 0.00 0.20
GVA 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
GVA 171215P00065000 P Dec 15, 2017 65.0 0.60 0.85
GVA 171215P00070000 P Dec 15, 2017 70.0 4.20 4.90
GVA 171215P00075000 P Dec 15, 2017 75.0 8.80 10.60
GVA 180119C00035000 C Jan 19, 2018 35.0 30.00 30.90
GVA 180119C00040000 C Jan 19, 2018 40.0 25.10 26.00
GVA 180119C00045000 C Jan 19, 2018 45.0 19.90 20.90
GVA 180119C00050000 C Jan 19, 2018 50.0 14.80 16.00
GVA 180119C00055000 C Jan 19, 2018 55.0 10.20 11.90
GVA 180119C00060000 C Jan 19, 2018 60.0 5.90 6.70
GVA 180119C00065000 C Jan 19, 2018 65.0 2.50 2.75
GVA 180119C00070000 C Jan 19, 2018 70.0 0.60 0.80
GVA 180119C00075000 C Jan 19, 2018 75.0 0.00 0.25
GVA 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
GVA 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
GVA 180119C00090000 C Jan 19, 2018 90.0 0.00 1.55
GVA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
GVA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
GVA 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
GVA 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
GVA 180119P00055000 P Jan 19, 2018 55.0 0.10 0.25
GVA 180119P00060000 P Jan 19, 2018 60.0 0.55 0.70
GVA 180119P00065000 P Jan 19, 2018 65.0 1.85 2.20
GVA 180119P00070000 P Jan 19, 2018 70.0 4.90 5.50
GVA 180119P00075000 P Jan 19, 2018 75.0 9.40 10.10
GVA 180119P00080000 P Jan 19, 2018 80.0 14.20 15.10
GVA 180119P00085000 P Jan 19, 2018 85.0 19.20 19.80
GVA 180119P00090000 P Jan 19, 2018 90.0 24.10 24.80
GVA 180316C00025000 C Mar 16, 2018 25.0 39.90 40.90
GVA 180316C00030000 C Mar 16, 2018 30.0 35.00 36.10
GVA 180316C00035000 C Mar 16, 2018 35.0 28.40 31.40
GVA 180316C00040000 C Mar 16, 2018 40.0 24.40 26.30
GVA 180316C00045000 C Mar 16, 2018 45.0 18.30 21.80
GVA 180316C00050000 C Mar 16, 2018 50.0 13.40 16.40
GVA 180316C00055000 C Mar 16, 2018 55.0 10.70 12.00
GVA 180316C00060000 C Mar 16, 2018 60.0 7.20 8.00
GVA 180316C00065000 C Mar 16, 2018 65.0 4.30 4.80
GVA 180316C00070000 C Mar 16, 2018 70.0 2.45 2.70
GVA 180316P00025000 P Mar 16, 2018 25.0 0.00 2.55
GVA 180316P00030000 P Mar 16, 2018 30.0 0.00 0.20
GVA 180316P00035000 P Mar 16, 2018 35.0 0.00 0.15
GVA 180316P00040000 P Mar 16, 2018 40.0 0.05 0.20
GVA 180316P00045000 P Mar 16, 2018 45.0 0.15 0.35
GVA 180316P00050000 P Mar 16, 2018 50.0 0.30 0.60
GVA 180316P00055000 P Mar 16, 2018 55.0 0.65 1.15
GVA 180316P00060000 P Mar 16, 2018 60.0 1.50 2.15
GVA 180316P00065000 P Mar 16, 2018 65.0 3.60 4.00
GVA 180316P00070000 P Mar 16, 2018 70.0 6.40 7.20
GVA 180615C00030000 C Jun 15, 2018 30.0 34.10 37.30
GVA 180615C00035000 C Jun 15, 2018 35.0 28.50 33.10
GVA 180615C00040000 C Jun 15, 2018 40.0 23.60 28.10
GVA 180615C00045000 C Jun 15, 2018 45.0 19.00 23.20
GVA 180615C00050000 C Jun 15, 2018 50.0 16.70 17.80
GVA 180615C00055000 C Jun 15, 2018 55.0 12.70 13.20
GVA 180615C00060000 C Jun 15, 2018 60.0 8.90 9.60
GVA 180615C00065000 C Jun 15, 2018 65.0 6.10 6.70
GVA 180615C00070000 C Jun 15, 2018 70.0 4.00 4.40
GVA 180615C00075000 C Jun 15, 2018 75.0 2.40 2.80
GVA 180615C00080000 C Jun 15, 2018 80.0 1.35 1.85
GVA 180615C00085000 C Jun 15, 2018 85.0 0.70 1.15
GVA 180615P00030000 P Jun 15, 2018 30.0 0.00 0.20
GVA 180615P00035000 P Jun 15, 2018 35.0 0.10 0.20
GVA 180615P00040000 P Jun 15, 2018 40.0 0.25 0.40
GVA 180615P00045000 P Jun 15, 2018 45.0 0.55 0.75
GVA 180615P00050000 P Jun 15, 2018 50.0 1.05 1.40
GVA 180615P00055000 P Jun 15, 2018 55.0 1.95 2.40
GVA 180615P00060000 P Jun 15, 2018 60.0 3.20 3.70
GVA 180615P00065000 P Jun 15, 2018 65.0 5.30 5.80
GVA 180615P00070000 P Jun 15, 2018 70.0 8.00 8.60
GVA 180615P00075000 P Jun 15, 2018 75.0 11.30 12.00
GVA 180615P00080000 P Jun 15, 2018 80.0 15.30 16.50
GVA 180615P00085000 P Jun 15, 2018 85.0 19.70 20.50
OPRA data is delayed 15 minutes.