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 (2014-06-27)Premium Content

Granite Construction Inc (GVA)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GVA 140816C00020000 C 08/16/14 20.0 12.90 17.40
GVA 140816C00022500 C 08/16/14 22.5 10.40 14.70
GVA 140816C00025000 C 08/16/14 25.0 8.50 11.70
GVA 140816C00030000 C 08/16/14 30.0 3.70 6.80
GVA 140816C00035000 C 08/16/14 35.0 1.20 2.00
GVA 140816C00040000 C 08/16/14 40.0 0.00 2.30
GVA 140816C00045000 C 08/16/14 45.0 0.00 0.80
GVA 140816C00050000 C 08/16/14 50.0 0.00 0.80
GVA 140816P00020000 P 08/16/14 20.0 0.00 0.80
GVA 140816P00022500 P 08/16/14 22.5 0.00 2.15
GVA 140816P00025000 P 08/16/14 25.0 0.00 0.80
GVA 140816P00030000 P 08/16/14 30.0 0.00 0.85
GVA 140816P00035000 P 08/16/14 35.0 0.80 1.25
GVA 140816P00040000 P 08/16/14 40.0 3.40 6.50
GVA 140816P00045000 P 08/16/14 45.0 8.40 12.10
GVA 140816P00050000 P 08/16/14 50.0 12.70 17.10
GVA 140920C00020000 C 09/20/14 20.0 12.90 17.40
GVA 140920C00022500 C 09/20/14 22.5 10.60 14.70
GVA 140920C00025000 C 09/20/14 25.0 8.50 12.00
GVA 140920C00030000 C 09/20/14 30.0 3.20 7.70
GVA 140920C00035000 C 09/20/14 35.0 0.40 3.80
GVA 140920C00040000 C 09/20/14 40.0 0.00 1.15
GVA 140920C00045000 C 09/20/14 45.0 0.00 0.15
GVA 140920C00050000 C 09/20/14 50.0 0.00 3.00
GVA 140920P00020000 P 09/20/14 20.0 0.00 3.00
GVA 140920P00022500 P 09/20/14 22.5 0.00 3.00
GVA 140920P00025000 P 09/20/14 25.0 0.00 3.10
GVA 140920P00030000 P 09/20/14 30.0 0.00 3.90
GVA 140920P00035000 P 09/20/14 35.0 0.35 3.70
GVA 140920P00040000 P 09/20/14 40.0 3.40 6.80
GVA 140920P00045000 P 09/20/14 45.0 8.20 11.70
GVA 140920P00050000 P 09/20/14 50.0 12.70 17.10
GVA 141220C00020000 C 12/20/14 20.0 12.90 17.40
GVA 141220C00022500 C 12/20/14 22.5 10.40 14.90
GVA 141220C00025000 C 12/20/14 25.0 8.10 12.40
GVA 141220C00030000 C 12/20/14 30.0 3.90 7.60
GVA 141220C00035000 C 12/20/14 35.0 0.20 4.70
GVA 141220C00040000 C 12/20/14 40.0 0.00 4.80
GVA 141220C00045000 C 12/20/14 45.0 0.00 4.30
GVA 141220C00050000 C 12/20/14 50.0 0.00 4.30
GVA 141220C00055000 C 12/20/14 55.0 0.00 0.60
GVA 141220P00020000 P 12/20/14 20.0 0.00 0.25
GVA 141220P00022500 P 12/20/14 22.5 0.00 4.80
GVA 141220P00025000 P 12/20/14 25.0 0.00 0.45
GVA 141220P00030000 P 12/20/14 30.0 0.45 3.50
GVA 141220P00035000 P 12/20/14 35.0 0.10 4.80
GVA 141220P00040000 P 12/20/14 40.0 3.50 7.70
GVA 141220P00045000 P 12/20/14 45.0 8.00 12.00
GVA 141220P00050000 P 12/20/14 50.0 12.80 17.30
GVA 141220P00055000 P 12/20/14 55.0 17.80 22.30
GVA 150320C00020000 C 03/20/15 20.0 12.90 17.40
GVA 150320C00022500 C 03/20/15 22.5 10.50 14.80
GVA 150320C00025000 C 03/20/15 25.0 8.10 12.60
GVA 150320C00030000 C 03/20/15 30.0 4.20 8.10
GVA 150320C00035000 C 03/20/15 35.0 0.70 5.00
GVA 150320C00040000 C 03/20/15 40.0 0.80 3.20
GVA 150320C00045000 C 03/20/15 45.0 0.05 4.50
GVA 150320C00050000 C 03/20/15 50.0 0.00 4.40
GVA 150320P00020000 P 03/20/15 20.0 0.00 4.50
GVA 150320P00022500 P 03/20/15 22.5 0.00 4.50
GVA 150320P00025000 P 03/20/15 25.0 0.10 4.40
GVA 150320P00030000 P 03/20/15 30.0 0.80 2.85
GVA 150320P00035000 P 03/20/15 35.0 0.80 5.30
GVA 150320P00040000 P 03/20/15 40.0 4.00 8.30
GVA 150320P00045000 P 03/20/15 45.0 8.40 12.70
GVA 150320P00050000 P 03/20/15 50.0 13.10 17.50

OPRA data is delayed 15 minutes.