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 (2014-09-26)Premium Content

Granite Construction Inc (GVA)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 141122C00017500 C 11/22/14 17.5 17.80 21.40
GVA 141122C00020000 C 11/22/14 20.0 16.00 17.80
GVA 141122C00022500 C 11/22/14 22.5 13.50 15.30
GVA 141122C00025000 C 11/22/14 25.0 11.00 12.90
GVA 141122C00030000 C 11/22/14 30.0 6.00 7.50
GVA 141122C00035000 C 11/22/14 35.0 1.45 3.00
GVA 141122C00040000 C 11/22/14 40.0 0.00 0.40
GVA 141122C00045000 C 11/22/14 45.0 0.00 0.30
GVA 141122C00050000 C 11/22/14 50.0 0.00 0.25
GVA 141122P00017500 P 11/22/14 17.5 0.00 0.25
GVA 141122P00020000 P 11/22/14 20.0 0.00 0.25
GVA 141122P00022500 P 11/22/14 22.5 0.00 0.25
GVA 141122P00025000 P 11/22/14 25.0 0.00 0.25
GVA 141122P00030000 P 11/22/14 30.0 0.00 0.40
GVA 141122P00035000 P 11/22/14 35.0 0.45 1.10
GVA 141122P00040000 P 11/22/14 40.0 2.95 4.20
GVA 141122P00045000 P 11/22/14 45.0 7.40 9.10
GVA 141122P00050000 P 11/22/14 50.0 12.70 14.10
GVA 141220C00020000 C 12/20/14 20.0 15.30 18.80
GVA 141220C00022500 C 12/20/14 22.5 12.80 15.40
GVA 141220C00025000 C 12/20/14 25.0 10.60 12.90
GVA 141220C00030000 C 12/20/14 30.0 5.60 9.00
GVA 141220C00035000 C 12/20/14 35.0 0.80 2.95
GVA 141220C00040000 C 12/20/14 40.0 0.15 0.60
GVA 141220C00045000 C 12/20/14 45.0 0.00 0.15
GVA 141220C00050000 C 12/20/14 50.0 0.00 0.25
GVA 141220C00055000 C 12/20/14 55.0 0.00 0.25
GVA 141220P00020000 P 12/20/14 20.0 0.00 0.30
GVA 141220P00022500 P 12/20/14 22.5 0.00 0.30
GVA 141220P00025000 P 12/20/14 25.0 0.00 0.30
GVA 141220P00030000 P 12/20/14 30.0 0.00 0.40
GVA 141220P00035000 P 12/20/14 35.0 0.30 1.05
GVA 141220P00040000 P 12/20/14 40.0 2.90 4.30
GVA 141220P00045000 P 12/20/14 45.0 6.60 9.10
GVA 141220P00050000 P 12/20/14 50.0 12.20 14.10
GVA 141220P00055000 P 12/20/14 55.0 17.70 19.10
GVA 150320C00020000 C 03/20/15 20.0 15.60 18.80
GVA 150320C00022500 C 03/20/15 22.5 13.50 15.50
GVA 150320C00025000 C 03/20/15 25.0 10.10 12.60
GVA 150320C00030000 C 03/20/15 30.0 6.40 8.00
GVA 150320C00035000 C 03/20/15 35.0 1.85 5.20
GVA 150320C00040000 C 03/20/15 40.0 0.85 1.65
GVA 150320C00045000 C 03/20/15 45.0 0.05 0.75
GVA 150320C00050000 C 03/20/15 50.0 0.00 0.50
GVA 150320P00020000 P 03/20/15 20.0 0.00 0.25
GVA 150320P00022500 P 03/20/15 22.5 0.00 0.30
GVA 150320P00025000 P 03/20/15 25.0 0.00 0.50
GVA 150320P00030000 P 03/20/15 30.0 0.15 0.80
GVA 150320P00035000 P 03/20/15 35.0 1.10 2.15
GVA 150320P00040000 P 03/20/15 40.0 3.30 6.40
GVA 150320P00045000 P 03/20/15 45.0 7.80 10.00
GVA 150320P00050000 P 03/20/15 50.0 11.40 14.60
GVA 150619C00017500 C 06/19/15 17.5 17.60 21.40
GVA 150619C00020000 C 06/19/15 20.0 15.40 18.10
GVA 150619C00022500 C 06/19/15 22.5 13.10 15.60
GVA 150619C00025000 C 06/19/15 25.0 10.70 13.20
GVA 150619C00030000 C 06/19/15 30.0 5.70 10.00
GVA 150619C00035000 C 06/19/15 35.0 3.40 5.50
GVA 150619C00040000 C 06/19/15 40.0 1.20 2.10
GVA 150619C00045000 C 06/19/15 45.0 0.25 1.10
GVA 150619P00017500 P 06/19/15 17.5 0.00 2.25
GVA 150619P00020000 P 06/19/15 20.0 0.00 0.65
GVA 150619P00022500 P 06/19/15 22.5 0.00 0.75
GVA 150619P00025000 P 06/19/15 25.0 0.00 0.85
GVA 150619P00030000 P 06/19/15 30.0 0.50 1.75
GVA 150619P00035000 P 06/19/15 35.0 2.05 3.10
GVA 150619P00040000 P 06/19/15 40.0 2.90 7.30
GVA 150619P00045000 P 06/19/15 45.0 6.60 10.80

OPRA data is delayed 15 minutes.