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 (2016-03-04)Premium Content

Itron Inc (ITRI)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 160520C00017500 C 05/20/16 17.5 22.70 25.80
ITRI 160520C00020000 C 05/20/16 20.0 19.20 23.50
ITRI 160520C00022500 C 05/20/16 22.5 16.10 21.00
ITRI 160520C00025000 C 05/20/16 25.0 13.60 18.50
ITRI 160520C00030000 C 05/20/16 30.0 9.30 13.40
ITRI 160520C00035000 C 05/20/16 35.0 5.50 8.20
ITRI 160520C00040000 C 05/20/16 40.0 2.10 2.55
ITRI 160520C00045000 C 05/20/16 45.0 0.35 0.65
ITRI 160520C00050000 C 05/20/16 50.0 0.00 0.50
ITRI 160520P00017500 P 05/20/16 17.5 0.00 0.35
ITRI 160520P00020000 P 05/20/16 20.0 0.00 0.35
ITRI 160520P00022500 P 05/20/16 22.5 0.00 0.35
ITRI 160520P00025000 P 05/20/16 25.0 0.00 0.35
ITRI 160520P00030000 P 05/20/16 30.0 0.00 0.40
ITRI 160520P00035000 P 05/20/16 35.0 0.00 0.50
ITRI 160520P00040000 P 05/20/16 40.0 1.10 1.40
ITRI 160520P00045000 P 05/20/16 45.0 3.00 5.30
ITRI 160520P00050000 P 05/20/16 50.0 7.30 10.20
ITRI 160617C00020000 C 06/17/16 20.0 20.50 23.40
ITRI 160617C00022500 C 06/17/16 22.5 16.80 20.70
ITRI 160617C00025000 C 06/17/16 25.0 14.30 18.40
ITRI 160617C00030000 C 06/17/16 30.0 9.40 13.90
ITRI 160617C00035000 C 06/17/16 35.0 4.50 9.00
ITRI 160617C00040000 C 06/17/16 40.0 2.45 2.90
ITRI 160617C00045000 C 06/17/16 45.0 0.55 0.90
ITRI 160617C00050000 C 06/17/16 50.0 0.00 0.50
ITRI 160617C00055000 C 06/17/16 55.0 0.00 0.45
ITRI 160617C00060000 C 06/17/16 60.0 0.00 0.40
ITRI 160617P00020000 P 06/17/16 20.0 0.00 0.70
ITRI 160617P00022500 P 06/17/16 22.5 0.00 0.40
ITRI 160617P00025000 P 06/17/16 25.0 0.00 0.40
ITRI 160617P00030000 P 06/17/16 30.0 0.00 0.45
ITRI 160617P00035000 P 06/17/16 35.0 0.05 0.75
ITRI 160617P00040000 P 06/17/16 40.0 1.40 1.80
ITRI 160617P00045000 P 06/17/16 45.0 2.90 5.20
ITRI 160617P00050000 P 06/17/16 50.0 7.20 10.30
ITRI 160617P00055000 P 06/17/16 55.0 11.50 15.90
ITRI 160617P00060000 P 06/17/16 60.0 17.10 19.70
ITRI 160819C00020000 C 08/19/16 20.0 20.50 23.80
ITRI 160819C00022500 C 08/19/16 22.5 16.60 21.20
ITRI 160819C00025000 C 08/19/16 25.0 14.30 18.70
ITRI 160819C00030000 C 08/19/16 30.0 9.10 14.00
ITRI 160819C00035000 C 08/19/16 35.0 5.10 9.50
ITRI 160819C00040000 C 08/19/16 40.0 3.30 4.00
ITRI 160819C00045000 C 08/19/16 45.0 1.30 1.75
ITRI 160819C00050000 C 08/19/16 50.0 0.40 0.90
ITRI 160819C00055000 C 08/19/16 55.0 0.00 0.50
ITRI 160819P00020000 P 08/19/16 20.0 0.00 0.45
ITRI 160819P00022500 P 08/19/16 22.5 0.00 0.45
ITRI 160819P00025000 P 08/19/16 25.0 0.00 0.50
ITRI 160819P00030000 P 08/19/16 30.0 0.10 0.55
ITRI 160819P00035000 P 08/19/16 35.0 0.75 1.20
ITRI 160819P00040000 P 08/19/16 40.0 2.15 2.80
ITRI 160819P00045000 P 08/19/16 45.0 5.20 5.70
ITRI 160819P00050000 P 08/19/16 50.0 7.00 11.30
ITRI 160819P00055000 P 08/19/16 55.0 12.30 15.10
ITRI 161118C00020000 C 11/18/16 20.0 20.30 23.50
ITRI 161118C00022500 C 11/18/16 22.5 17.00 21.50
ITRI 161118C00025000 C 11/18/16 25.0 14.60 19.00
ITRI 161118C00030000 C 11/18/16 30.0 9.90 14.50
ITRI 161118C00035000 C 11/18/16 35.0 7.20 9.60
ITRI 161118C00040000 C 11/18/16 40.0 4.40 5.00
ITRI 161118C00045000 C 11/18/16 45.0 2.15 2.70
ITRI 161118C00050000 C 11/18/16 50.0 0.80 1.40
ITRI 161118C00055000 C 11/18/16 55.0 0.15 0.95
ITRI 161118C00060000 C 11/18/16 60.0 0.05 0.55
ITRI 161118P00020000 P 11/18/16 20.0 0.00 0.80
ITRI 161118P00022500 P 11/18/16 22.5 0.00 0.50
ITRI 161118P00025000 P 11/18/16 25.0 0.10 0.55
ITRI 161118P00030000 P 11/18/16 30.0 0.15 1.20
ITRI 161118P00035000 P 11/18/16 35.0 1.35 1.85
ITRI 161118P00040000 P 11/18/16 40.0 2.90 3.80
ITRI 161118P00045000 P 11/18/16 45.0 5.70 6.60
ITRI 161118P00050000 P 11/18/16 50.0 7.50 11.80
ITRI 161118P00055000 P 11/18/16 55.0 12.80 15.10
ITRI 161118P00060000 P 11/18/16 60.0 16.90 20.20

OPRA data is delayed 15 minutes.