Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Itron Inc (ITRI)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 180316C00040000 C Mar 16, 2018 40.0 28.60 29.60
ITRI 180316C00045000 C Mar 16, 2018 45.0 23.50 24.60
ITRI 180316C00050000 C Mar 16, 2018 50.0 18.40 19.70
ITRI 180316C00055000 C Mar 16, 2018 55.0 13.90 14.80
ITRI 180316C00060000 C Mar 16, 2018 60.0 9.10 10.10
ITRI 180316C00065000 C Mar 16, 2018 65.0 5.20 5.70
ITRI 180316C00070000 C Mar 16, 2018 70.0 2.25 2.75
ITRI 180316C00075000 C Mar 16, 2018 75.0 0.75 1.05
ITRI 180316C00080000 C Mar 16, 2018 80.0 0.15 0.35
ITRI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.15
ITRI 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
ITRI 180316C00095000 C Mar 16, 2018 95.0 0.00 0.20
ITRI 180316C00100000 C Mar 16, 2018 100.0 0.00 0.25
ITRI 180316C00105000 C Mar 16, 2018 105.0 0.00 0.20
ITRI 180316C00110000 C Mar 16, 2018 110.0 0.00 0.25
ITRI 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
ITRI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
ITRI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
ITRI 180316P00055000 P Mar 16, 2018 55.0 0.10 0.30
ITRI 180316P00060000 P Mar 16, 2018 60.0 0.40 0.60
ITRI 180316P00065000 P Mar 16, 2018 65.0 1.15 1.40
ITRI 180316P00070000 P Mar 16, 2018 70.0 3.00 3.70
ITRI 180316P00075000 P Mar 16, 2018 75.0 6.40 7.00
ITRI 180316P00080000 P Mar 16, 2018 80.0 10.70 11.50
ITRI 180316P00085000 P Mar 16, 2018 85.0 15.50 16.70
ITRI 180316P00090000 P Mar 16, 2018 90.0 20.50 21.70
ITRI 180316P00095000 P Mar 16, 2018 95.0 25.50 26.50
ITRI 180316P00100000 P Mar 16, 2018 100.0 30.50 31.70
ITRI 180316P00105000 P Mar 16, 2018 105.0 35.50 36.50
ITRI 180316P00110000 P Mar 16, 2018 110.0 40.50 41.60
ITRI 180420C00035000 C Apr 20, 2018 35.0 33.60 34.70
ITRI 180420C00040000 C Apr 20, 2018 40.0 28.50 29.80
ITRI 180420C00045000 C Apr 20, 2018 45.0 23.70 24.80
ITRI 180420C00050000 C Apr 20, 2018 50.0 19.00 19.90
ITRI 180420C00055000 C Apr 20, 2018 55.0 13.80 15.10
ITRI 180420C00060000 C Apr 20, 2018 60.0 9.70 10.50
ITRI 180420C00065000 C Apr 20, 2018 65.0 5.60 6.50
ITRI 180420C00070000 C Apr 20, 2018 70.0 2.90 3.40
ITRI 180420C00075000 C Apr 20, 2018 75.0 1.20 1.60
ITRI 180420C00080000 C Apr 20, 2018 80.0 0.35 0.70
ITRI 180420C00085000 C Apr 20, 2018 85.0 0.10 0.25
ITRI 180420C00090000 C Apr 20, 2018 90.0 0.00 0.15
ITRI 180420C00095000 C Apr 20, 2018 95.0 0.00 0.10
ITRI 180420C00100000 C Apr 20, 2018 100.0 0.00 0.05
ITRI 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
ITRI 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
ITRI 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
ITRI 180420P00050000 P Apr 20, 2018 50.0 0.10 0.20
ITRI 180420P00055000 P Apr 20, 2018 55.0 0.20 0.45
ITRI 180420P00060000 P Apr 20, 2018 60.0 0.60 0.85
ITRI 180420P00065000 P Apr 20, 2018 65.0 1.60 2.00
ITRI 180420P00070000 P Apr 20, 2018 70.0 3.50 4.20
ITRI 180420P00075000 P Apr 20, 2018 75.0 6.80 7.60
ITRI 180420P00080000 P Apr 20, 2018 80.0 10.90 11.70
ITRI 180420P00085000 P Apr 20, 2018 85.0 15.50 16.40
ITRI 180420P00090000 P Apr 20, 2018 90.0 19.90 21.60
ITRI 180420P00095000 P Apr 20, 2018 95.0 25.00 26.60
ITRI 180420P00100000 P Apr 20, 2018 100.0 30.50 31.50
ITRI 180518C00040000 C May 18, 2018 40.0 28.90 29.90
ITRI 180518C00045000 C May 18, 2018 45.0 24.10 25.00
ITRI 180518C00050000 C May 18, 2018 50.0 19.20 20.20
ITRI 180518C00055000 C May 18, 2018 55.0 14.70 15.50
ITRI 180518C00060000 C May 18, 2018 60.0 10.20 11.20
ITRI 180518C00065000 C May 18, 2018 65.0 6.70 7.50
ITRI 180518C00070000 C May 18, 2018 70.0 4.00 4.50
ITRI 180518C00075000 C May 18, 2018 75.0 2.10 2.60
ITRI 180518C00080000 C May 18, 2018 80.0 0.95 1.35
ITRI 180518C00085000 C May 18, 2018 85.0 0.40 0.75
ITRI 180518C00090000 C May 18, 2018 90.0 0.10 0.40
ITRI 180518C00095000 C May 18, 2018 95.0 0.00 0.25
ITRI 180518C00100000 C May 18, 2018 100.0 0.00 0.25
ITRI 180518C00105000 C May 18, 2018 105.0 0.00 0.10
ITRI 180518P00040000 P May 18, 2018 40.0 0.00 0.15
ITRI 180518P00045000 P May 18, 2018 45.0 0.05 0.20
ITRI 180518P00050000 P May 18, 2018 50.0 0.20 0.45
ITRI 180518P00055000 P May 18, 2018 55.0 0.55 0.85
ITRI 180518P00060000 P May 18, 2018 60.0 1.20 1.50
ITRI 180518P00065000 P May 18, 2018 65.0 2.40 2.95
ITRI 180518P00070000 P May 18, 2018 70.0 4.50 5.10
ITRI 180518P00075000 P May 18, 2018 75.0 7.50 8.40
ITRI 180518P00080000 P May 18, 2018 80.0 11.40 12.10
ITRI 180518P00085000 P May 18, 2018 85.0 15.80 16.60
ITRI 180518P00090000 P May 18, 2018 90.0 20.50 21.50
ITRI 180518P00095000 P May 18, 2018 95.0 25.50 26.40
ITRI 180518P00100000 P May 18, 2018 100.0 30.00 31.40
ITRI 180518P00105000 P May 18, 2018 105.0 35.50 36.40
ITRI 180817C00040000 C Aug 17, 2018 40.0 29.30 30.30
ITRI 180817C00045000 C Aug 17, 2018 45.0 24.70 25.60
ITRI 180817C00050000 C Aug 17, 2018 50.0 19.80 21.00
ITRI 180817C00055000 C Aug 17, 2018 55.0 15.60 16.60
ITRI 180817C00060000 C Aug 17, 2018 60.0 11.80 12.50
ITRI 180817C00065000 C Aug 17, 2018 65.0 8.30 9.20
ITRI 180817C00070000 C Aug 17, 2018 70.0 5.60 6.30
ITRI 180817C00075000 C Aug 17, 2018 75.0 3.60 4.30
ITRI 180817C00080000 C Aug 17, 2018 80.0 2.20 2.75
ITRI 180817C00085000 C Aug 17, 2018 85.0 1.40 1.80
ITRI 180817C00090000 C Aug 17, 2018 90.0 0.80 1.15
ITRI 180817C00095000 C Aug 17, 2018 95.0 0.35 0.70
ITRI 180817C00100000 C Aug 17, 2018 100.0 0.10 0.50
ITRI 180817C00105000 C Aug 17, 2018 105.0 0.00 0.35
ITRI 180817P00040000 P Aug 17, 2018 40.0 0.20 0.35
ITRI 180817P00045000 P Aug 17, 2018 45.0 0.30 0.55
ITRI 180817P00050000 P Aug 17, 2018 50.0 0.65 1.00
ITRI 180817P00055000 P Aug 17, 2018 55.0 1.25 1.50
ITRI 180817P00060000 P Aug 17, 2018 60.0 2.10 2.60
ITRI 180817P00065000 P Aug 17, 2018 65.0 3.50 4.20
ITRI 180817P00070000 P Aug 17, 2018 70.0 5.80 6.30
ITRI 180817P00075000 P Aug 17, 2018 75.0 8.70 9.30
ITRI 180817P00080000 P Aug 17, 2018 80.0 12.30 13.20
ITRI 180817P00085000 P Aug 17, 2018 85.0 16.40 17.10
ITRI 180817P00090000 P Aug 17, 2018 90.0 20.80 21.70
ITRI 180817P00095000 P Aug 17, 2018 95.0 25.50 26.40
ITRI 180817P00100000 P Aug 17, 2018 100.0 30.50 31.30
ITRI 180817P00105000 P Aug 17, 2018 105.0 35.50 36.40
OPRA data is delayed 15 minutes.