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 (2017-03-03)Premium Content

Itron Inc (ITRI)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170519C00030000 C 05/19/17 30.0 33.80 35.40
ITRI 170519C00035000 C 05/19/17 35.0 28.80 31.40
ITRI 170519C00040000 C 05/19/17 40.0 23.80 26.20
ITRI 170519C00045000 C 05/19/17 45.0 18.70 21.00
ITRI 170519C00050000 C 05/19/17 50.0 13.90 15.50
ITRI 170519C00055000 C 05/19/17 55.0 9.10 10.30
ITRI 170519C00060000 C 05/19/17 60.0 4.90 6.30
ITRI 170519C00065000 C 05/19/17 65.0 1.85 2.25
ITRI 170519C00070000 C 05/19/17 70.0 0.45 0.75
ITRI 170519C00075000 C 05/19/17 75.0 0.00 0.40
ITRI 170519C00080000 C 05/19/17 80.0 0.00 0.40
ITRI 170519P00030000 P 05/19/17 30.0 0.00 0.25
ITRI 170519P00035000 P 05/19/17 35.0 0.00 0.25
ITRI 170519P00040000 P 05/19/17 40.0 0.00 0.25
ITRI 170519P00045000 P 05/19/17 45.0 0.00 0.10
ITRI 170519P00050000 P 05/19/17 50.0 0.00 0.40
ITRI 170519P00055000 P 05/19/17 55.0 0.10 0.50
ITRI 170519P00060000 P 05/19/17 60.0 0.65 1.00
ITRI 170519P00065000 P 05/19/17 65.0 2.30 2.90
ITRI 170519P00070000 P 05/19/17 70.0 4.80 6.80
ITRI 170519P00075000 P 05/19/17 75.0 9.70 11.50
ITRI 170519P00080000 P 05/19/17 80.0 14.20 16.30
ITRI 170616C00035000 C 06/16/17 35.0 27.70 31.60
ITRI 170616C00040000 C 06/16/17 40.0 22.70 26.70
ITRI 170616C00045000 C 06/16/17 45.0 17.60 21.70
ITRI 170616C00050000 C 06/16/17 50.0 12.90 16.60
ITRI 170616C00055000 C 06/16/17 55.0 8.20 12.00
ITRI 170616C00060000 C 06/16/17 60.0 3.90 7.80
ITRI 170616C00065000 C 06/16/17 65.0 2.30 2.85
ITRI 170616C00070000 C 06/16/17 70.0 0.70 1.20
ITRI 170616C00075000 C 06/16/17 75.0 0.15 0.40
ITRI 170616C00080000 C 06/16/17 80.0 0.00 4.70
ITRI 170616C00085000 C 06/16/17 85.0 0.00 4.70
ITRI 170616C00090000 C 06/16/17 90.0 0.00 4.80
ITRI 170616P00035000 P 06/16/17 35.0 0.00 4.60
ITRI 170616P00040000 P 06/16/17 40.0 0.00 4.70
ITRI 170616P00045000 P 06/16/17 45.0 0.00 0.45
ITRI 170616P00050000 P 06/16/17 50.0 0.00 0.45
ITRI 170616P00055000 P 06/16/17 55.0 0.20 0.75
ITRI 170616P00060000 P 06/16/17 60.0 0.95 1.35
ITRI 170616P00065000 P 06/16/17 65.0 2.75 3.20
ITRI 170616P00070000 P 06/16/17 70.0 4.30 8.60
ITRI 170616P00075000 P 06/16/17 75.0 8.70 12.90
ITRI 170616P00080000 P 06/16/17 80.0 13.60 17.30
ITRI 170616P00085000 P 06/16/17 85.0 18.30 22.30
ITRI 170616P00090000 P 06/16/17 90.0 23.30 27.60
ITRI 170818C00035000 C 08/18/17 35.0 28.90 30.80
ITRI 170818C00040000 C 08/18/17 40.0 23.90 26.00
ITRI 170818C00045000 C 08/18/17 45.0 18.20 21.20
ITRI 170818C00050000 C 08/18/17 50.0 14.20 16.10
ITRI 170818C00055000 C 08/18/17 55.0 9.90 12.30
ITRI 170818C00060000 C 08/18/17 60.0 6.50 7.50
ITRI 170818C00065000 C 08/18/17 65.0 3.60 4.40
ITRI 170818C00070000 C 08/18/17 70.0 1.75 2.50
ITRI 170818C00075000 C 08/18/17 75.0 0.80 1.35
ITRI 170818C00080000 C 08/18/17 80.0 0.25 0.75
ITRI 170818C00085000 C 08/18/17 85.0 0.05 0.65
ITRI 170818C00090000 C 08/18/17 90.0 0.00 0.50
ITRI 170818C00095000 C 08/18/17 95.0 0.00 0.45
ITRI 170818P00035000 P 08/18/17 35.0 0.00 0.40
ITRI 170818P00040000 P 08/18/17 40.0 0.00 0.50
ITRI 170818P00045000 P 08/18/17 45.0 0.00 0.55
ITRI 170818P00050000 P 08/18/17 50.0 0.30 0.70
ITRI 170818P00055000 P 08/18/17 55.0 0.90 1.30
ITRI 170818P00060000 P 08/18/17 60.0 2.00 2.55
ITRI 170818P00065000 P 08/18/17 65.0 4.00 4.60
ITRI 170818P00070000 P 08/18/17 70.0 6.90 7.90
ITRI 170818P00075000 P 08/18/17 75.0 10.10 12.20
ITRI 170818P00080000 P 08/18/17 80.0 15.10 16.60
ITRI 170818P00085000 P 08/18/17 85.0 19.20 21.50
ITRI 170818P00090000 P 08/18/17 90.0 24.00 26.50
ITRI 170818P00095000 P 08/18/17 95.0 29.60 31.20
ITRI 171117C00035000 C 11/17/17 35.0 29.00 30.90
ITRI 171117C00040000 C 11/17/17 40.0 23.70 26.30
ITRI 171117C00045000 C 11/17/17 45.0 18.60 21.70
ITRI 171117C00050000 C 11/17/17 50.0 14.30 17.10
ITRI 171117C00055000 C 11/17/17 55.0 10.60 13.10
ITRI 171117C00060000 C 11/17/17 60.0 7.90 8.90
ITRI 171117C00065000 C 11/17/17 65.0 5.10 6.00
ITRI 171117C00070000 C 11/17/17 70.0 3.20 3.60
ITRI 171117C00075000 C 11/17/17 75.0 1.65 2.45
ITRI 171117C00080000 C 11/17/17 80.0 0.95 1.60
ITRI 171117C00085000 C 11/17/17 85.0 0.45 1.00
ITRI 171117C00090000 C 11/17/17 90.0 0.10 0.65
ITRI 171117P00035000 P 11/17/17 35.0 0.00 0.50
ITRI 171117P00040000 P 11/17/17 40.0 0.00 0.55
ITRI 171117P00045000 P 11/17/17 45.0 0.35 0.80
ITRI 171117P00050000 P 11/17/17 50.0 0.80 1.30
ITRI 171117P00055000 P 11/17/17 55.0 1.60 2.40
ITRI 171117P00060000 P 11/17/17 60.0 3.00 3.80
ITRI 171117P00065000 P 11/17/17 65.0 5.10 6.00
ITRI 171117P00070000 P 11/17/17 70.0 8.00 8.90
ITRI 171117P00075000 P 11/17/17 75.0 11.30 12.90
ITRI 171117P00080000 P 11/17/17 80.0 15.60 17.50
ITRI 171117P00085000 P 11/17/17 85.0 19.00 22.60
ITRI 171117P00090000 P 11/17/17 90.0 23.70 26.50

OPRA data is delayed 15 minutes.