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 (2016-12-02)Premium Content

Itron Inc (ITRI)
As of Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 161216C00030000 C 12/16/16 30.0 33.10 35.80
ITRI 161216C00035000 C 12/16/16 35.0 27.30 31.00
ITRI 161216C00040000 C 12/16/16 40.0 22.30 26.00
ITRI 161216C00045000 C 12/16/16 45.0 17.30 21.20
ITRI 161216C00050000 C 12/16/16 50.0 12.90 15.80
ITRI 161216C00055000 C 12/16/16 55.0 7.90 10.80
ITRI 161216C00060000 C 12/16/16 60.0 3.50 6.10
ITRI 161216C00065000 C 12/16/16 65.0 0.50 0.85
ITRI 161216C00070000 C 12/16/16 70.0 0.00 0.45
ITRI 161216C00075000 C 12/16/16 75.0 0.00 0.45
ITRI 161216C00080000 C 12/16/16 80.0 0.00 0.45
ITRI 161216P00030000 P 12/16/16 30.0 0.00 0.45
ITRI 161216P00035000 P 12/16/16 35.0 0.00 0.45
ITRI 161216P00040000 P 12/16/16 40.0 0.00 0.45
ITRI 161216P00045000 P 12/16/16 45.0 0.00 0.45
ITRI 161216P00050000 P 12/16/16 50.0 0.00 0.45
ITRI 161216P00055000 P 12/16/16 55.0 0.00 0.45
ITRI 161216P00060000 P 12/16/16 60.0 0.15 0.50
ITRI 161216P00065000 P 12/16/16 65.0 1.65 2.15
ITRI 161216P00070000 P 12/16/16 70.0 4.10 7.00
ITRI 161216P00075000 P 12/16/16 75.0 8.70 12.30
ITRI 161216P00080000 P 12/16/16 80.0 14.20 16.90
ITRI 170120C00035000 C 01/20/17 35.0 28.10 30.80
ITRI 170120C00040000 C 01/20/17 40.0 22.30 26.40
ITRI 170120C00045000 C 01/20/17 45.0 17.50 21.40
ITRI 170120C00050000 C 01/20/17 50.0 12.50 16.40
ITRI 170120C00055000 C 01/20/17 55.0 7.50 11.50
ITRI 170120C00060000 C 01/20/17 60.0 3.10 7.00
ITRI 170120C00065000 C 01/20/17 65.0 1.35 1.80
ITRI 170120C00070000 C 01/20/17 70.0 0.20 0.65
ITRI 170120C00075000 C 01/20/17 75.0 0.00 0.45
ITRI 170120C00080000 C 01/20/17 80.0 0.00 0.40
ITRI 170120C00085000 C 01/20/17 85.0 0.00 0.45
ITRI 170120C00090000 C 01/20/17 90.0 0.00 0.45
ITRI 170120C00095000 C 01/20/17 95.0 0.00 0.45
ITRI 170120P00035000 P 01/20/17 35.0 0.00 0.50
ITRI 170120P00040000 P 01/20/17 40.0 0.00 0.50
ITRI 170120P00045000 P 01/20/17 45.0 0.00 0.45
ITRI 170120P00050000 P 01/20/17 50.0 0.05 0.45
ITRI 170120P00055000 P 01/20/17 55.0 0.00 0.50
ITRI 170120P00060000 P 01/20/17 60.0 0.75 1.00
ITRI 170120P00065000 P 01/20/17 65.0 2.55 3.10
ITRI 170120P00070000 P 01/20/17 70.0 4.30 8.30
ITRI 170120P00075000 P 01/20/17 75.0 8.70 12.80
ITRI 170120P00080000 P 01/20/17 80.0 13.70 17.80
ITRI 170120P00085000 P 01/20/17 85.0 19.00 23.00
ITRI 170120P00090000 P 01/20/17 90.0 23.70 27.90
ITRI 170120P00095000 P 01/20/17 95.0 29.10 31.90
ITRI 170217C00022500 C 02/17/17 22.5 40.20 43.40
ITRI 170217C00025000 C 02/17/17 25.0 37.20 41.40
ITRI 170217C00030000 C 02/17/17 30.0 32.50 36.40
ITRI 170217C00035000 C 02/17/17 35.0 27.50 31.40
ITRI 170217C00040000 C 02/17/17 40.0 22.50 26.40
ITRI 170217C00045000 C 02/17/17 45.0 18.10 20.90
ITRI 170217C00050000 C 02/17/17 50.0 12.80 16.00
ITRI 170217C00055000 C 02/17/17 55.0 9.20 11.10
ITRI 170217C00060000 C 02/17/17 60.0 5.20 6.20
ITRI 170217C00065000 C 02/17/17 65.0 2.40 3.10
ITRI 170217C00070000 C 02/17/17 70.0 0.85 1.30
ITRI 170217C00075000 C 02/17/17 75.0 0.30 0.85
ITRI 170217C00080000 C 02/17/17 80.0 0.00 0.50
ITRI 170217C00085000 C 02/17/17 85.0 0.00 0.45
ITRI 170217C00090000 C 02/17/17 90.0 0.00 0.45
ITRI 170217P00022500 P 02/17/17 22.5 0.00 0.55
ITRI 170217P00025000 P 02/17/17 25.0 0.00 0.55
ITRI 170217P00030000 P 02/17/17 30.0 0.00 0.55
ITRI 170217P00035000 P 02/17/17 35.0 0.00 0.45
ITRI 170217P00040000 P 02/17/17 40.0 0.05 0.50
ITRI 170217P00045000 P 02/17/17 45.0 0.05 0.60
ITRI 170217P00050000 P 02/17/17 50.0 0.30 0.90
ITRI 170217P00055000 P 02/17/17 55.0 0.40 1.10
ITRI 170217P00060000 P 02/17/17 60.0 1.60 2.15
ITRI 170217P00065000 P 02/17/17 65.0 3.60 4.20
ITRI 170217P00070000 P 02/17/17 70.0 5.00 8.90
ITRI 170217P00075000 P 02/17/17 75.0 9.10 13.00
ITRI 170217P00080000 P 02/17/17 80.0 14.00 17.90
ITRI 170217P00085000 P 02/17/17 85.0 19.00 22.90
ITRI 170217P00090000 P 02/17/17 90.0 24.20 27.10
ITRI 170519C00030000 C 05/19/17 30.0 33.20 36.00
ITRI 170519C00035000 C 05/19/17 35.0 27.50 31.40
ITRI 170519C00040000 C 05/19/17 40.0 22.50 26.60
ITRI 170519C00045000 C 05/19/17 45.0 18.00 21.80
ITRI 170519C00050000 C 05/19/17 50.0 13.00 16.80
ITRI 170519C00055000 C 05/19/17 55.0 9.00 12.80
ITRI 170519C00060000 C 05/19/17 60.0 6.90 7.90
ITRI 170519C00065000 C 05/19/17 65.0 4.10 5.00
ITRI 170519C00070000 C 05/19/17 70.0 2.20 2.90
ITRI 170519C00075000 C 05/19/17 75.0 1.20 1.80
ITRI 170519C00080000 C 05/19/17 80.0 0.35 1.15
ITRI 170519P00030000 P 05/19/17 30.0 0.00 0.50
ITRI 170519P00035000 P 05/19/17 35.0 0.00 0.90
ITRI 170519P00040000 P 05/19/17 40.0 0.00 0.65
ITRI 170519P00045000 P 05/19/17 45.0 0.10 1.25
ITRI 170519P00050000 P 05/19/17 50.0 0.25 1.45
ITRI 170519P00055000 P 05/19/17 55.0 1.55 2.15
ITRI 170519P00060000 P 05/19/17 60.0 3.00 3.80
ITRI 170519P00065000 P 05/19/17 65.0 5.10 6.00
ITRI 170519P00070000 P 05/19/17 70.0 8.30 9.10
ITRI 170519P00075000 P 05/19/17 75.0 10.10 13.80
ITRI 170519P00080000 P 05/19/17 80.0 14.60 17.50

OPRA data is delayed 15 minutes.