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 (2014-06-06)Premium Content

Itron Inc (ITRI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 140816C00020000 C 08/16/14 20.0 16.20 17.60
ITRI 140816C00022500 C 08/16/14 22.5 13.80 15.20
ITRI 140816C00025000 C 08/16/14 25.0 11.40 12.30
ITRI 140816C00030000 C 08/16/14 30.0 5.00 7.60
ITRI 140816C00035000 C 08/16/14 35.0 2.65 3.10
ITRI 140816C00040000 C 08/16/14 40.0 0.55 0.70
ITRI 140816C00045000 C 08/16/14 45.0 0.00 0.25
ITRI 140816C00050000 C 08/16/14 50.0 0.00 0.25
ITRI 140816C00055000 C 08/16/14 55.0 0.00 0.25
ITRI 140816C00060000 C 08/16/14 60.0 0.00 0.25
ITRI 140816P00020000 P 08/16/14 20.0 0.00 0.25
ITRI 140816P00022500 P 08/16/14 22.5 0.00 0.25
ITRI 140816P00025000 P 08/16/14 25.0 0.00 0.25
ITRI 140816P00030000 P 08/16/14 30.0 0.05 0.30
ITRI 140816P00035000 P 08/16/14 35.0 0.75 1.05
ITRI 140816P00040000 P 08/16/14 40.0 3.30 5.50
ITRI 140816P00045000 P 08/16/14 45.0 7.80 8.80
ITRI 140816P00050000 P 08/16/14 50.0 12.40 13.80
ITRI 140816P00055000 P 08/16/14 55.0 16.90 18.90
ITRI 140816P00060000 P 08/16/14 60.0 22.30 23.90
ITRI 140920C00022500 C 09/20/14 22.5 14.20 15.10
ITRI 140920C00025000 C 09/20/14 25.0 11.70 12.60
ITRI 140920C00030000 C 09/20/14 30.0 6.90 7.90
ITRI 140920C00035000 C 09/20/14 35.0 2.80 3.40
ITRI 140920C00040000 C 09/20/14 40.0 0.65 1.05
ITRI 140920C00045000 C 09/20/14 45.0 0.00 0.50
ITRI 140920C00050000 C 09/20/14 50.0 0.00 0.25
ITRI 140920C00055000 C 09/20/14 55.0 0.00 0.25
ITRI 140920C00060000 C 09/20/14 60.0 0.00 0.25
ITRI 140920P00022500 P 09/20/14 22.5 0.00 0.25
ITRI 140920P00025000 P 09/20/14 25.0 0.00 0.30
ITRI 140920P00030000 P 09/20/14 30.0 0.05 0.55
ITRI 140920P00035000 P 09/20/14 35.0 1.05 1.35
ITRI 140920P00040000 P 09/20/14 40.0 3.60 4.40
ITRI 140920P00045000 P 09/20/14 45.0 7.90 9.80
ITRI 140920P00050000 P 09/20/14 50.0 12.80 13.80
ITRI 140920P00055000 P 09/20/14 55.0 16.80 18.70
ITRI 140920P00060000 P 09/20/14 60.0 22.30 23.80
ITRI 141122C00020000 C 11/22/14 20.0 14.90 18.70
ITRI 141122C00022500 C 11/22/14 22.5 12.50 16.50
ITRI 141122C00025000 C 11/22/14 25.0 10.10 14.00
ITRI 141122C00030000 C 11/22/14 30.0 7.50 7.90
ITRI 141122C00035000 C 11/22/14 35.0 3.60 4.20
ITRI 141122C00040000 C 11/22/14 40.0 1.35 1.90
ITRI 141122C00045000 C 11/22/14 45.0 0.00 0.85
ITRI 141122C00050000 C 11/22/14 50.0 0.00 0.35
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.25
ITRI 141122P00022500 P 11/22/14 22.5 0.00 0.25
ITRI 141122P00025000 P 11/22/14 25.0 0.05 0.30
ITRI 141122P00030000 P 11/22/14 30.0 0.45 1.25
ITRI 141122P00035000 P 11/22/14 35.0 1.65 2.25
ITRI 141122P00040000 P 11/22/14 40.0 4.40 4.90
ITRI 141122P00045000 P 11/22/14 45.0 8.30 10.70
ITRI 141122P00050000 P 11/22/14 50.0 12.50 14.10
ITRI 150220C00022500 C 02/20/15 22.5 12.50 16.80
ITRI 150220C00025000 C 02/20/15 25.0 10.00 14.50
ITRI 150220C00030000 C 02/20/15 30.0 7.50 8.50
ITRI 150220C00035000 C 02/20/15 35.0 4.20 5.50
ITRI 150220C00040000 C 02/20/15 40.0 1.85 2.60
ITRI 150220C00045000 C 02/20/15 45.0 0.70 1.60
ITRI 150220C00050000 C 02/20/15 50.0 0.15 0.90
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.65
ITRI 150220C00060000 C 02/20/15 60.0 0.00 0.30
ITRI 150220P00022500 P 02/20/15 22.5 0.05 0.45
ITRI 150220P00025000 P 02/20/15 25.0 0.05 0.75
ITRI 150220P00030000 P 02/20/15 30.0 0.35 1.75
ITRI 150220P00035000 P 02/20/15 35.0 2.15 3.50
ITRI 150220P00040000 P 02/20/15 40.0 4.90 6.30
ITRI 150220P00045000 P 02/20/15 45.0 8.40 11.40
ITRI 150220P00050000 P 02/20/15 50.0 12.30 15.70
ITRI 150220P00055000 P 02/20/15 55.0 16.70 20.50
ITRI 150220P00060000 P 02/20/15 60.0 21.10 25.40

OPRA data is delayed 15 minutes.