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 (2016-12-23)Premium Content

Granite Construction Inc (GVA)
As of Jan 23 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 170217C00030000 C 02/17/17 30.0 24.10 26.50
GVA 170217C00035000 C 02/17/17 35.0 19.50 21.70
GVA 170217C00040000 C 02/17/17 40.0 14.50 16.70
GVA 170217C00045000 C 02/17/17 45.0 9.10 11.70
GVA 170217C00050000 C 02/17/17 50.0 5.20 6.70
GVA 170217C00055000 C 02/17/17 55.0 1.70 1.95
GVA 170217C00060000 C 02/17/17 60.0 0.20 0.45
GVA 170217C00065000 C 02/17/17 65.0 0.00 0.50
GVA 170217C00070000 C 02/17/17 70.0 0.00 0.45
GVA 170217C00075000 C 02/17/17 75.0 0.00 0.45
GVA 170217C00080000 C 02/17/17 80.0 0.00 0.40
GVA 170217C00085000 C 02/17/17 85.0 0.00 0.40
GVA 170217P00030000 P 02/17/17 30.0 0.00 0.45
GVA 170217P00035000 P 02/17/17 35.0 0.00 0.45
GVA 170217P00040000 P 02/17/17 40.0 0.00 0.45
GVA 170217P00045000 P 02/17/17 45.0 0.00 0.50
GVA 170217P00050000 P 02/17/17 50.0 0.15 0.50
GVA 170217P00055000 P 02/17/17 55.0 1.55 1.95
GVA 170217P00060000 P 02/17/17 60.0 4.40 5.70
GVA 170217P00065000 P 02/17/17 65.0 7.00 10.50
GVA 170217P00070000 P 02/17/17 70.0 13.30 15.50
GVA 170217P00075000 P 02/17/17 75.0 18.30 21.00
GVA 170217P00080000 P 02/17/17 80.0 23.30 25.80
GVA 170217P00085000 P 02/17/17 85.0 28.50 30.30
GVA 170317C00025000 C 03/17/17 25.0 29.40 31.60
GVA 170317C00030000 C 03/17/17 30.0 24.40 27.80
GVA 170317C00035000 C 03/17/17 35.0 19.00 22.10
GVA 170317C00040000 C 03/17/17 40.0 14.90 16.70
GVA 170317C00045000 C 03/17/17 45.0 10.00 12.10
GVA 170317C00050000 C 03/17/17 50.0 5.90 8.30
GVA 170317C00055000 C 03/17/17 55.0 2.85 3.20
GVA 170317C00060000 C 03/17/17 60.0 1.05 1.35
GVA 170317C00065000 C 03/17/17 65.0 0.20 0.40
GVA 170317C00070000 C 03/17/17 70.0 0.00 0.50
GVA 170317C00075000 C 03/17/17 75.0 0.00 0.45
GVA 170317P00025000 P 03/17/17 25.0 0.00 0.45
GVA 170317P00030000 P 03/17/17 30.0 0.00 0.45
GVA 170317P00035000 P 03/17/17 35.0 0.00 0.50
GVA 170317P00040000 P 03/17/17 40.0 0.05 0.50
GVA 170317P00045000 P 03/17/17 45.0 0.20 0.70
GVA 170317P00050000 P 03/17/17 50.0 0.85 1.40
GVA 170317P00055000 P 03/17/17 55.0 2.50 3.10
GVA 170317P00060000 P 03/17/17 60.0 5.30 6.30
GVA 170317P00065000 P 03/17/17 65.0 9.20 10.60
GVA 170317P00070000 P 03/17/17 70.0 13.40 15.60
GVA 170317P00075000 P 03/17/17 75.0 18.50 20.60
GVA 170616C00022500 C 06/16/17 22.5 32.20 34.20
GVA 170616C00025000 C 06/16/17 25.0 28.60 33.00
GVA 170616C00030000 C 06/16/17 30.0 23.90 27.30
GVA 170616C00035000 C 06/16/17 35.0 19.20 21.80
GVA 170616C00040000 C 06/16/17 40.0 15.00 17.10
GVA 170616C00045000 C 06/16/17 45.0 10.90 13.00
GVA 170616C00050000 C 06/16/17 50.0 7.20 9.50
GVA 170616C00055000 C 06/16/17 55.0 4.50 5.20
GVA 170616C00060000 C 06/16/17 60.0 2.50 3.20
GVA 170616C00065000 C 06/16/17 65.0 1.35 1.90
GVA 170616P00022500 P 06/16/17 22.5 0.00 0.50
GVA 170616P00025000 P 06/16/17 25.0 0.00 0.50
GVA 170616P00030000 P 06/16/17 30.0 0.00 0.50
GVA 170616P00035000 P 06/16/17 35.0 0.15 0.65
GVA 170616P00040000 P 06/16/17 40.0 0.50 1.00
GVA 170616P00045000 P 06/16/17 45.0 1.15 1.95
GVA 170616P00050000 P 06/16/17 50.0 2.20 2.85
GVA 170616P00055000 P 06/16/17 55.0 4.10 5.00
GVA 170616P00060000 P 06/16/17 60.0 7.10 8.20
GVA 170616P00065000 P 06/16/17 65.0 10.10 11.80
GVA 170915C00030000 C 09/15/17 30.0 23.60 28.00
GVA 170915C00035000 C 09/15/17 35.0 18.60 23.50
GVA 170915C00040000 C 09/15/17 40.0 14.60 19.00
GVA 170915C00045000 C 09/15/17 45.0 10.40 15.00
GVA 170915C00050000 C 09/15/17 50.0 8.30 9.50
GVA 170915C00055000 C 09/15/17 55.0 5.70 6.70
GVA 170915C00060000 C 09/15/17 60.0 3.50 4.60
GVA 170915C00065000 C 09/15/17 65.0 2.10 3.10
GVA 170915C00070000 C 09/15/17 70.0 1.30 2.10
GVA 170915C00075000 C 09/15/17 75.0 0.00 5.00
GVA 170915C00080000 C 09/15/17 80.0 0.35 1.80
GVA 170915P00030000 P 09/15/17 30.0 0.00 5.00
GVA 170915P00035000 P 09/15/17 35.0 0.10 5.00
GVA 170915P00040000 P 09/15/17 40.0 0.75 1.80
GVA 170915P00045000 P 09/15/17 45.0 1.95 2.75
GVA 170915P00050000 P 09/15/17 50.0 3.20 4.30
GVA 170915P00055000 P 09/15/17 55.0 5.30 6.50
GVA 170915P00060000 P 09/15/17 60.0 8.20 9.30
GVA 170915P00065000 P 09/15/17 65.0 9.50 13.80
GVA 170915P00070000 P 09/15/17 70.0 13.50 18.30
GVA 170915P00075000 P 09/15/17 75.0 18.00 22.50
GVA 170915P00080000 P 09/15/17 80.0 22.50 27.30

OPRA data is delayed 15 minutes.