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 (2016-09-23)Premium Content

Granite Construction Inc (GVA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 161216C00025000 C 12/16/16 25.0 33.50 36.60
GVA 161216C00030000 C 12/16/16 30.0 28.10 31.50
GVA 161216C00035000 C 12/16/16 35.0 22.60 27.00
GVA 161216C00040000 C 12/16/16 40.0 18.60 21.70
GVA 161216C00045000 C 12/16/16 45.0 13.70 17.00
GVA 161216C00050000 C 12/16/16 50.0 8.80 11.80
GVA 161216C00055000 C 12/16/16 55.0 4.20 7.00
GVA 161216C00060000 C 12/16/16 60.0 0.90 1.25
GVA 161216C00065000 C 12/16/16 65.0 0.05 0.40
GVA 161216P00025000 P 12/16/16 25.0 0.00 1.05
GVA 161216P00030000 P 12/16/16 30.0 0.00 1.05
GVA 161216P00035000 P 12/16/16 35.0 0.00 1.05
GVA 161216P00040000 P 12/16/16 40.0 0.00 1.05
GVA 161216P00045000 P 12/16/16 45.0 0.00 1.05
GVA 161216P00050000 P 12/16/16 50.0 0.00 1.05
GVA 161216P00055000 P 12/16/16 55.0 0.25 0.60
GVA 161216P00060000 P 12/16/16 60.0 1.80 2.15
GVA 161216P00065000 P 12/16/16 65.0 4.80 8.10
GVA 170120C00030000 C 01/20/17 30.0 28.60 32.00
GVA 170120C00035000 C 01/20/17 35.0 23.30 27.00
GVA 170120C00040000 C 01/20/17 40.0 17.70 22.00
GVA 170120C00045000 C 01/20/17 45.0 12.80 17.00
GVA 170120C00050000 C 01/20/17 50.0 8.60 12.50
GVA 170120C00055000 C 01/20/17 55.0 4.90 7.80
GVA 170120C00060000 C 01/20/17 60.0 2.15 2.45
GVA 170120C00065000 C 01/20/17 65.0 0.65 0.90
GVA 170120C00070000 C 01/20/17 70.0 0.00 1.10
GVA 170120C00075000 C 01/20/17 75.0 0.00 3.90
GVA 170120C00080000 C 01/20/17 80.0 0.00 1.05
GVA 170120C00085000 C 01/20/17 85.0 0.00 1.05
GVA 170120P00030000 P 01/20/17 30.0 0.00 2.70
GVA 170120P00035000 P 01/20/17 35.0 0.00 2.70
GVA 170120P00040000 P 01/20/17 40.0 0.00 1.05
GVA 170120P00045000 P 01/20/17 45.0 0.00 1.05
GVA 170120P00050000 P 01/20/17 50.0 0.30 0.90
GVA 170120P00055000 P 01/20/17 55.0 1.10 1.45
GVA 170120P00060000 P 01/20/17 60.0 3.00 3.40
GVA 170120P00065000 P 01/20/17 65.0 5.70 8.80
GVA 170120P00070000 P 01/20/17 70.0 9.10 12.40
GVA 170120P00075000 P 01/20/17 75.0 14.90 18.10
GVA 170120P00080000 P 01/20/17 80.0 19.90 23.00
GVA 170120P00085000 P 01/20/17 85.0 24.80 28.00
GVA 170317C00025000 C 03/17/17 25.0 33.30 36.80
GVA 170317C00030000 C 03/17/17 30.0 27.70 32.00
GVA 170317C00035000 C 03/17/17 35.0 22.80 27.00
GVA 170317C00040000 C 03/17/17 40.0 19.00 22.10
GVA 170317C00045000 C 03/17/17 45.0 14.30 17.80
GVA 170317C00050000 C 03/17/17 50.0 10.10 13.40
GVA 170317C00055000 C 03/17/17 55.0 6.50 7.10
GVA 170317C00060000 C 03/17/17 60.0 3.60 4.20
GVA 170317C00065000 C 03/17/17 65.0 1.75 2.30
GVA 170317C00070000 C 03/17/17 70.0 0.70 1.25
GVA 170317C00075000 C 03/17/17 75.0 0.20 1.60
GVA 170317P00025000 P 03/17/17 25.0 0.00 3.30
GVA 170317P00030000 P 03/17/17 30.0 0.00 3.30
GVA 170317P00035000 P 03/17/17 35.0 0.00 1.85
GVA 170317P00040000 P 03/17/17 40.0 0.00 1.95
GVA 170317P00045000 P 03/17/17 45.0 0.25 1.75
GVA 170317P00050000 P 03/17/17 50.0 1.05 1.60
GVA 170317P00055000 P 03/17/17 55.0 2.30 2.80
GVA 170317P00060000 P 03/17/17 60.0 4.30 5.00
GVA 170317P00065000 P 03/17/17 65.0 7.30 8.20
GVA 170317P00070000 P 03/17/17 70.0 10.50 12.80
GVA 170317P00075000 P 03/17/17 75.0 13.50 17.20
GVA 170616C00022500 C 06/16/17 22.5 36.10 39.20
GVA 170616C00025000 C 06/16/17 25.0 32.70 37.00
GVA 170616C00030000 C 06/16/17 30.0 28.30 32.00
GVA 170616C00035000 C 06/16/17 35.0 22.60 27.00
GVA 170616C00040000 C 06/16/17 40.0 18.10 22.50
GVA 170616C00045000 C 06/16/17 45.0 14.90 18.20
GVA 170616C00050000 C 06/16/17 50.0 11.10 14.50
GVA 170616C00055000 C 06/16/17 55.0 7.80 8.70
GVA 170616C00060000 C 06/16/17 60.0 5.40 6.00
GVA 170616C00065000 C 06/16/17 65.0 3.30 4.00
GVA 170616P00022500 P 06/16/17 22.5 0.00 2.35
GVA 170616P00025000 P 06/16/17 25.0 0.00 2.35
GVA 170616P00030000 P 06/16/17 30.0 0.00 2.40
GVA 170616P00035000 P 06/16/17 35.0 0.00 2.55
GVA 170616P00040000 P 06/16/17 40.0 0.05 1.95
GVA 170616P00045000 P 06/16/17 45.0 1.15 2.50
GVA 170616P00050000 P 06/16/17 50.0 2.10 2.85
GVA 170616P00055000 P 06/16/17 55.0 3.70 4.40
GVA 170616P00060000 P 06/16/17 60.0 6.00 6.80
GVA 170616P00065000 P 06/16/17 65.0 8.80 9.80

OPRA data is delayed 15 minutes.