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 (2015-03-27)Premium Content

Granite Construction Inc (GVA)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 150515C00017500 C 05/15/15 17.5 17.20 20.00
GVA 150515C00020000 C 05/15/15 20.0 13.50 17.10
GVA 150515C00022500 C 05/15/15 22.5 11.00 15.50
GVA 150515C00025000 C 05/15/15 25.0 8.50 13.00
GVA 150515C00030000 C 05/15/15 30.0 3.60 7.70
GVA 150515C00035000 C 05/15/15 35.0 1.10 3.30
GVA 150515C00040000 C 05/15/15 40.0 0.05 0.25
GVA 150515C00045000 C 05/15/15 45.0 0.00 0.70
GVA 150515C00050000 C 05/15/15 50.0 0.00 0.60
GVA 150515P00017500 P 05/15/15 17.5 0.00 0.60
GVA 150515P00020000 P 05/15/15 20.0 0.00 0.65
GVA 150515P00022500 P 05/15/15 22.5 0.00 0.55
GVA 150515P00025000 P 05/15/15 25.0 0.00 2.55
GVA 150515P00030000 P 05/15/15 30.0 0.05 0.25
GVA 150515P00035000 P 05/15/15 35.0 0.85 1.05
GVA 150515P00040000 P 05/15/15 40.0 2.00 6.80
GVA 150515P00045000 P 05/15/15 45.0 7.20 11.30
GVA 150515P00050000 P 05/15/15 50.0 13.80 16.30
GVA 150619C00017500 C 06/19/15 17.5 17.20 20.00
GVA 150619C00020000 C 06/19/15 20.0 13.50 17.90
GVA 150619C00022500 C 06/19/15 22.5 11.00 15.50
GVA 150619C00025000 C 06/19/15 25.0 8.50 13.00
GVA 150619C00030000 C 06/19/15 30.0 5.10 6.70
GVA 150619C00035000 C 06/19/15 35.0 1.55 2.25
GVA 150619C00040000 C 06/19/15 40.0 0.15 0.50
GVA 150619C00045000 C 06/19/15 45.0 0.00 0.25
GVA 150619P00017500 P 06/19/15 17.5 0.00 0.65
GVA 150619P00020000 P 06/19/15 20.0 0.00 0.70
GVA 150619P00022500 P 06/19/15 22.5 0.00 2.05
GVA 150619P00025000 P 06/19/15 25.0 0.00 0.25
GVA 150619P00030000 P 06/19/15 30.0 0.15 0.25
GVA 150619P00035000 P 06/19/15 35.0 1.10 1.35
GVA 150619P00040000 P 06/19/15 40.0 4.20 6.40
GVA 150619P00045000 P 06/19/15 45.0 8.80 11.50
GVA 150918C00017500 C 09/18/15 17.5 17.40 19.10
GVA 150918C00020000 C 09/18/15 20.0 13.50 18.00
GVA 150918C00022500 C 09/18/15 22.5 11.00 15.50
GVA 150918C00025000 C 09/18/15 25.0 8.60 13.20
GVA 150918C00030000 C 09/18/15 30.0 6.00 6.60
GVA 150918C00035000 C 09/18/15 35.0 2.40 3.20
GVA 150918C00040000 C 09/18/15 40.0 0.65 0.85
GVA 150918C00045000 C 09/18/15 45.0 0.05 0.25
GVA 150918C00050000 C 09/18/15 50.0 0.00 0.25
GVA 150918P00017500 P 09/18/15 17.5 0.00 0.40
GVA 150918P00020000 P 09/18/15 20.0 0.00 0.25
GVA 150918P00022500 P 09/18/15 22.5 0.00 0.25
GVA 150918P00025000 P 09/18/15 25.0 0.10 0.25
GVA 150918P00030000 P 09/18/15 30.0 0.55 0.75
GVA 150918P00035000 P 09/18/15 35.0 1.95 2.25
GVA 150918P00040000 P 09/18/15 40.0 5.00 5.40
GVA 150918P00045000 P 09/18/15 45.0 7.40 11.80
GVA 150918P00050000 P 09/18/15 50.0 14.00 15.50
GVA 151218C00020000 C 12/18/15 20.0 15.00 16.60
GVA 151218C00022500 C 12/18/15 22.5 11.10 15.70
GVA 151218C00025000 C 12/18/15 25.0 9.90 11.50
GVA 151218C00030000 C 12/18/15 30.0 6.30 6.80
GVA 151218C00035000 C 12/18/15 35.0 3.00 3.40
GVA 151218C00040000 C 12/18/15 40.0 1.10 1.50
GVA 151218C00045000 C 12/18/15 45.0 0.30 0.55
GVA 151218C00050000 C 12/18/15 50.0 0.00 0.25
GVA 151218C00055000 C 12/18/15 55.0 0.00 0.25
GVA 151218P00020000 P 12/18/15 20.0 0.00 0.25
GVA 151218P00022500 P 12/18/15 22.5 0.10 0.30
GVA 151218P00025000 P 12/18/15 25.0 0.25 0.45
GVA 151218P00030000 P 12/18/15 30.0 1.00 1.25
GVA 151218P00035000 P 12/18/15 35.0 2.50 2.95
GVA 151218P00040000 P 12/18/15 40.0 5.60 6.00
GVA 151218P00045000 P 12/18/15 45.0 9.70 10.20
GVA 151218P00050000 P 12/18/15 50.0 12.50 16.80
GVA 151218P00055000 P 12/18/15 55.0 18.90 20.30

OPRA data is delayed 15 minutes.