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 Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170317C00035000 C 03/17/17 35.0 27.50 29.70
ITRI 170317C00040000 C 03/17/17 40.0 21.60 25.50
ITRI 170317C00045000 C 03/17/17 45.0 16.50 21.20
ITRI 170317C00050000 C 03/17/17 50.0 11.70 15.50
ITRI 170317C00055000 C 03/17/17 55.0 7.20 10.90
ITRI 170317C00060000 C 03/17/17 60.0 4.10 6.00
ITRI 170317C00065000 C 03/17/17 65.0 1.55 2.40
ITRI 170317C00070000 C 03/17/17 70.0 0.40 0.80
ITRI 170317C00075000 C 03/17/17 75.0 0.00 0.50
ITRI 170317C00080000 C 03/17/17 80.0 0.00 0.45
ITRI 170317C00085000 C 03/17/17 85.0 0.00 0.45
ITRI 170317C00090000 C 03/17/17 90.0 0.00 0.40
ITRI 170317P00035000 P 03/17/17 35.0 0.00 0.45
ITRI 170317P00040000 P 03/17/17 40.0 0.00 0.45
ITRI 170317P00045000 P 03/17/17 45.0 0.00 0.45
ITRI 170317P00050000 P 03/17/17 50.0 0.00 0.45
ITRI 170317P00055000 P 03/17/17 55.0 0.20 0.55
ITRI 170317P00060000 P 03/17/17 60.0 0.90 1.20
ITRI 170317P00065000 P 03/17/17 65.0 3.00 3.60
ITRI 170317P00070000 P 03/17/17 70.0 5.00 7.70
ITRI 170317P00075000 P 03/17/17 75.0 9.00 13.70
ITRI 170317P00080000 P 03/17/17 80.0 14.50 18.40
ITRI 170317P00085000 P 03/17/17 85.0 19.00 23.60
ITRI 170317P00090000 P 03/17/17 90.0 25.50 27.40
ITRI 170421C00035000 C 04/21/17 35.0 26.60 30.60
ITRI 170421C00040000 C 04/21/17 40.0 21.50 26.30
ITRI 170421C00045000 C 04/21/17 45.0 16.60 21.40
ITRI 170421C00050000 C 04/21/17 50.0 11.50 15.90
ITRI 170421C00055000 C 04/21/17 55.0 7.20 11.40
ITRI 170421C00060000 C 04/21/17 60.0 5.30 6.10
ITRI 170421C00065000 C 04/21/17 65.0 2.45 2.95
ITRI 170421C00070000 C 04/21/17 70.0 0.90 1.25
ITRI 170421C00075000 C 04/21/17 75.0 0.30 1.00
ITRI 170421C00080000 C 04/21/17 80.0 0.00 4.90
ITRI 170421C00085000 C 04/21/17 85.0 0.00 4.90
ITRI 170421C00090000 C 04/21/17 90.0 0.00 4.90
ITRI 170421C00095000 C 04/21/17 95.0 0.00 4.90
ITRI 170421P00035000 P 04/21/17 35.0 0.00 4.80
ITRI 170421P00040000 P 04/21/17 40.0 0.00 4.90
ITRI 170421P00045000 P 04/21/17 45.0 0.00 4.80
ITRI 170421P00050000 P 04/21/17 50.0 0.05 4.60
ITRI 170421P00055000 P 04/21/17 55.0 0.60 1.30
ITRI 170421P00060000 P 04/21/17 60.0 1.55 1.95
ITRI 170421P00065000 P 04/21/17 65.0 3.40 4.10
ITRI 170421P00070000 P 04/21/17 70.0 6.10 9.60
ITRI 170421P00075000 P 04/21/17 75.0 9.70 14.00
ITRI 170421P00080000 P 04/21/17 80.0 14.50 18.80
ITRI 170421P00085000 P 04/21/17 85.0 19.00 23.60
ITRI 170421P00090000 P 04/21/17 90.0 24.00 28.60
ITRI 170421P00095000 P 04/21/17 95.0 29.60 33.40
ITRI 170519C00030000 C 05/19/17 30.0 32.70 34.70
ITRI 170519C00035000 C 05/19/17 35.0 26.60 31.40
ITRI 170519C00040000 C 05/19/17 40.0 21.50 26.40
ITRI 170519C00045000 C 05/19/17 45.0 16.90 21.50
ITRI 170519C00050000 C 05/19/17 50.0 12.10 16.70
ITRI 170519C00055000 C 05/19/17 55.0 7.90 10.90
ITRI 170519C00060000 C 05/19/17 60.0 5.80 6.60
ITRI 170519C00065000 C 05/19/17 65.0 3.00 3.70
ITRI 170519C00070000 C 05/19/17 70.0 1.35 2.05
ITRI 170519C00075000 C 05/19/17 75.0 0.50 1.35
ITRI 170519C00080000 C 05/19/17 80.0 0.10 0.65
ITRI 170519P00030000 P 05/19/17 30.0 0.00 0.45
ITRI 170519P00035000 P 05/19/17 35.0 0.00 0.45
ITRI 170519P00040000 P 05/19/17 40.0 0.00 0.50
ITRI 170519P00045000 P 05/19/17 45.0 0.10 0.60
ITRI 170519P00050000 P 05/19/17 50.0 0.30 0.80
ITRI 170519P00055000 P 05/19/17 55.0 0.90 1.35
ITRI 170519P00060000 P 05/19/17 60.0 2.15 2.60
ITRI 170519P00065000 P 05/19/17 65.0 4.40 4.80
ITRI 170519P00070000 P 05/19/17 70.0 7.60 8.90
ITRI 170519P00075000 P 05/19/17 75.0 10.10 13.30
ITRI 170519P00080000 P 05/19/17 80.0 15.60 17.40
ITRI 170818C00035000 C 08/18/17 35.0 27.80 30.10
ITRI 170818C00040000 C 08/18/17 40.0 22.00 26.80
ITRI 170818C00045000 C 08/18/17 45.0 17.20 22.00
ITRI 170818C00050000 C 08/18/17 50.0 13.10 17.00
ITRI 170818C00055000 C 08/18/17 55.0 9.00 13.20
ITRI 170818C00060000 C 08/18/17 60.0 7.10 8.30
ITRI 170818C00065000 C 08/18/17 65.0 4.50 5.80
ITRI 170818C00070000 C 08/18/17 70.0 2.60 3.60
ITRI 170818C00075000 C 08/18/17 75.0 1.55 2.35
ITRI 170818C00080000 C 08/18/17 80.0 0.85 1.45
ITRI 170818C00085000 C 08/18/17 85.0 0.35 0.90
ITRI 170818C00090000 C 08/18/17 90.0 0.10 0.65
ITRI 170818C00095000 C 08/18/17 95.0 0.00 0.50
ITRI 170818P00035000 P 08/18/17 35.0 0.00 0.50
ITRI 170818P00040000 P 08/18/17 40.0 0.15 0.65
ITRI 170818P00045000 P 08/18/17 45.0 0.40 0.90
ITRI 170818P00050000 P 08/18/17 50.0 0.80 1.45
ITRI 170818P00055000 P 08/18/17 55.0 1.75 2.45
ITRI 170818P00060000 P 08/18/17 60.0 3.20 4.10
ITRI 170818P00065000 P 08/18/17 65.0 5.70 6.30
ITRI 170818P00070000 P 08/18/17 70.0 8.60 9.90
ITRI 170818P00075000 P 08/18/17 75.0 10.90 14.30
ITRI 170818P00080000 P 08/18/17 80.0 15.10 18.50
ITRI 170818P00085000 P 08/18/17 85.0 19.70 23.80
ITRI 170818P00090000 P 08/18/17 90.0 24.00 28.80
ITRI 170818P00095000 P 08/18/17 95.0 30.30 32.50

OPRA data is delayed 15 minutes.