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 (2016-03-25)Premium Content

Granite Construction Inc (GVA)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 160617C00017500 C 06/17/16 17.5 22.10 26.50
GVA 160617C00020000 C 06/17/16 20.0 20.00 24.00
GVA 160617C00022500 C 06/17/16 22.5 17.50 21.50
GVA 160617C00025000 C 06/17/16 25.0 14.70 19.00
GVA 160617C00030000 C 06/17/16 30.0 9.70 14.00
GVA 160617C00035000 C 06/17/16 35.0 4.80 9.00
GVA 160617C00040000 C 06/17/16 40.0 0.05 4.80
GVA 160617C00045000 C 06/17/16 45.0 0.00 0.60
GVA 160617C00050000 C 06/17/16 50.0 0.00 1.00
GVA 160617C00055000 C 06/17/16 55.0 0.00 4.80
GVA 160617C00060000 C 06/17/16 60.0 0.00 4.80
GVA 160617C00065000 C 06/17/16 65.0 0.00 4.80
GVA 160617P00017500 P 06/17/16 17.5 0.00 4.80
GVA 160617P00020000 P 06/17/16 20.0 0.00 4.80
GVA 160617P00022500 P 06/17/16 22.5 0.00 4.80
GVA 160617P00025000 P 06/17/16 25.0 0.00 4.80
GVA 160617P00030000 P 06/17/16 30.0 0.00 4.80
GVA 160617P00035000 P 06/17/16 35.0 0.00 4.80
GVA 160617P00040000 P 06/17/16 40.0 0.35 0.55
GVA 160617P00045000 P 06/17/16 45.0 1.10 5.50
GVA 160617P00050000 P 06/17/16 50.0 6.00 10.30
GVA 160617P00055000 P 06/17/16 55.0 11.00 15.30
GVA 160617P00060000 P 06/17/16 60.0 16.00 20.30
GVA 160617P00065000 P 06/17/16 65.0 21.00 25.30
GVA 160715C00022500 C 07/15/16 22.5 17.50 21.50
GVA 160715C00025000 C 07/15/16 25.0 15.00 19.00
GVA 160715C00030000 C 07/15/16 30.0 9.90 14.00
GVA 160715C00035000 C 07/15/16 35.0 5.10 9.20
GVA 160715C00040000 C 07/15/16 40.0 2.65 4.10
GVA 160715C00045000 C 07/15/16 45.0 0.40 4.80
GVA 160715C00050000 C 07/15/16 50.0 0.00 4.80
GVA 160715C00055000 C 07/15/16 55.0 0.00 4.80
GVA 160715C00060000 C 07/15/16 60.0 0.00 4.80
GVA 160715P00022500 P 07/15/16 22.5 0.00 4.80
GVA 160715P00025000 P 07/15/16 25.0 0.00 4.80
GVA 160715P00030000 P 07/15/16 30.0 0.00 4.80
GVA 160715P00035000 P 07/15/16 35.0 0.00 4.80
GVA 160715P00040000 P 07/15/16 40.0 0.80 1.15
GVA 160715P00045000 P 07/15/16 45.0 1.70 6.40
GVA 160715P00050000 P 07/15/16 50.0 6.20 10.50
GVA 160715P00055000 P 07/15/16 55.0 11.30 15.30
GVA 160715P00060000 P 07/15/16 60.0 16.20 20.30
GVA 160916C00020000 C 09/16/16 20.0 19.90 24.00
GVA 160916C00022500 C 09/16/16 22.5 17.00 21.50
GVA 160916C00025000 C 09/16/16 25.0 14.70 19.00
GVA 160916C00030000 C 09/16/16 30.0 10.00 14.30
GVA 160916C00035000 C 09/16/16 35.0 5.30 9.70
GVA 160916C00040000 C 09/16/16 40.0 3.50 4.20
GVA 160916C00045000 C 09/16/16 45.0 1.15 1.70
GVA 160916C00050000 C 09/16/16 50.0 0.00 4.80
GVA 160916C00055000 C 09/16/16 55.0 0.00 4.80
GVA 160916C00060000 C 09/16/16 60.0 0.00 4.80
GVA 160916C00065000 C 09/16/16 65.0 0.00 4.80
GVA 160916P00020000 P 09/16/16 20.0 0.00 4.80
GVA 160916P00022500 P 09/16/16 22.5 0.00 4.80
GVA 160916P00025000 P 09/16/16 25.0 0.00 4.80
GVA 160916P00030000 P 09/16/16 30.0 0.00 4.80
GVA 160916P00035000 P 09/16/16 35.0 0.00 4.90
GVA 160916P00040000 P 09/16/16 40.0 1.60 2.10
GVA 160916P00045000 P 09/16/16 45.0 4.30 5.50
GVA 160916P00050000 P 09/16/16 50.0 6.60 11.00
GVA 160916P00055000 P 09/16/16 55.0 11.20 15.40
GVA 160916P00060000 P 09/16/16 60.0 16.10 20.50
GVA 160916P00065000 P 09/16/16 65.0 21.10 25.50
GVA 161216C00025000 C 12/16/16 25.0 14.90 19.10
GVA 161216C00030000 C 12/16/16 30.0 10.10 14.50
GVA 161216C00035000 C 12/16/16 35.0 5.60 10.20
GVA 161216C00040000 C 12/16/16 40.0 4.30 5.10
GVA 161216C00045000 C 12/16/16 45.0 1.90 2.65
GVA 161216C00050000 C 12/16/16 50.0 0.70 2.35
GVA 161216C00055000 C 12/16/16 55.0 0.00 4.80
GVA 161216C00060000 C 12/16/16 60.0 0.00 4.80
GVA 161216C00065000 C 12/16/16 65.0 0.00 4.80
GVA 161216P00025000 P 12/16/16 25.0 0.00 4.80
GVA 161216P00030000 P 12/16/16 30.0 0.00 4.80
GVA 161216P00035000 P 12/16/16 35.0 1.00 1.65
GVA 161216P00040000 P 12/16/16 40.0 2.45 3.20
GVA 161216P00045000 P 12/16/16 45.0 5.20 5.80
GVA 161216P00050000 P 12/16/16 50.0 7.20 11.50
GVA 161216P00055000 P 12/16/16 55.0 11.50 16.00
GVA 161216P00060000 P 12/16/16 60.0 16.20 20.50
GVA 161216P00065000 P 12/16/16 65.0 21.30 25.50

OPRA data is delayed 15 minutes.