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 (2014-09-05)Premium Content

Itron Inc (ITRI)
As of Sep 17 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 140920C00022500 C 09/20/14 22.5 17.30 20.50
ITRI 140920C00025000 C 09/20/14 25.0 14.80 18.00
ITRI 140920C00030000 C 09/20/14 30.0 9.00 13.00
ITRI 140920C00035000 C 09/20/14 35.0 5.00 7.30
ITRI 140920C00040000 C 09/20/14 40.0 0.25 1.35
ITRI 140920C00045000 C 09/20/14 45.0 0.00 0.25
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 0.25
ITRI 140920P00030000 P 09/20/14 30.0 0.00 0.25
ITRI 140920P00035000 P 09/20/14 35.0 0.00 0.50
ITRI 140920P00040000 P 09/20/14 40.0 0.00 0.50
ITRI 140920P00045000 P 09/20/14 45.0 2.75 5.90
ITRI 140920P00050000 P 09/20/14 50.0 7.70 11.00
ITRI 140920P00055000 P 09/20/14 55.0 13.60 16.50
ITRI 140920P00060000 P 09/20/14 60.0 18.60 21.40
ITRI 141018C00020000 C 10/18/14 20.0 19.80 23.00
ITRI 141018C00022500 C 10/18/14 22.5 16.10 20.70
ITRI 141018C00025000 C 10/18/14 25.0 14.90 16.40
ITRI 141018C00030000 C 10/18/14 30.0 9.00 13.00
ITRI 141018C00035000 C 10/18/14 35.0 4.90 6.50
ITRI 141018C00040000 C 10/18/14 40.0 0.95 1.90
ITRI 141018C00045000 C 10/18/14 45.0 0.00 0.50
ITRI 141018C00050000 C 10/18/14 50.0 0.00 0.50
ITRI 141018C00055000 C 10/18/14 55.0 0.00 0.25
ITRI 141018P00020000 P 10/18/14 20.0 0.00 0.25
ITRI 141018P00022500 P 10/18/14 22.5 0.00 0.50
ITRI 141018P00025000 P 10/18/14 25.0 0.00 0.25
ITRI 141018P00030000 P 10/18/14 30.0 0.00 0.25
ITRI 141018P00035000 P 10/18/14 35.0 0.00 0.50
ITRI 141018P00040000 P 10/18/14 40.0 0.55 1.05
ITRI 141018P00045000 P 10/18/14 45.0 3.70 5.30
ITRI 141018P00050000 P 10/18/14 50.0 7.80 11.00
ITRI 141018P00055000 P 10/18/14 55.0 13.60 16.50
ITRI 141122C00020000 C 11/22/14 20.0 19.80 21.40
ITRI 141122C00022500 C 11/22/14 22.5 17.40 20.50
ITRI 141122C00025000 C 11/22/14 25.0 15.00 16.20
ITRI 141122C00030000 C 11/22/14 30.0 10.40 11.30
ITRI 141122C00035000 C 11/22/14 35.0 5.80 6.80
ITRI 141122C00040000 C 11/22/14 40.0 2.25 3.10
ITRI 141122C00045000 C 11/22/14 45.0 0.65 0.85
ITRI 141122C00050000 C 11/22/14 50.0 0.05 0.50
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 0.00 0.50
ITRI 141122P00030000 P 11/22/14 30.0 0.10 0.30
ITRI 141122P00035000 P 11/22/14 35.0 0.35 0.55
ITRI 141122P00040000 P 11/22/14 40.0 1.50 2.20
ITRI 141122P00045000 P 11/22/14 45.0 4.20 5.30
ITRI 141122P00050000 P 11/22/14 50.0 8.90 10.10
ITRI 150220C00022500 C 02/20/15 22.5 16.20 20.60
ITRI 150220C00025000 C 02/20/15 25.0 13.80 18.20
ITRI 150220C00030000 C 02/20/15 30.0 9.10 13.50
ITRI 150220C00035000 C 02/20/15 35.0 4.70 9.30
ITRI 150220C00040000 C 02/20/15 40.0 2.60 5.00
ITRI 150220C00045000 C 02/20/15 45.0 0.10 3.80
ITRI 150220C00050000 C 02/20/15 50.0 0.35 1.10
ITRI 150220C00055000 C 02/20/15 55.0 0.00 2.60
ITRI 150220C00060000 C 02/20/15 60.0 0.00 1.10
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.50
ITRI 150220P00025000 P 02/20/15 25.0 0.00 0.50
ITRI 150220P00030000 P 02/20/15 30.0 0.15 0.65
ITRI 150220P00035000 P 02/20/15 35.0 0.90 1.45
ITRI 150220P00040000 P 02/20/15 40.0 2.50 3.30
ITRI 150220P00045000 P 02/20/15 45.0 4.20 7.70
ITRI 150220P00050000 P 02/20/15 50.0 8.40 10.70
ITRI 150220P00055000 P 02/20/15 55.0 12.30 16.40
ITRI 150220P00060000 P 02/20/15 60.0 17.10 21.60

OPRA data is delayed 15 minutes.