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 (2017-06-02)Premium Content

Itron Inc (ITRI)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170818C00035000 C 08/18/17 35.0 35.90 40.30
ITRI 170818C00040000 C 08/18/17 40.0 31.00 34.90
ITRI 170818C00045000 C 08/18/17 45.0 25.90 30.00
ITRI 170818C00050000 C 08/18/17 50.0 21.00 25.10
ITRI 170818C00055000 C 08/18/17 55.0 16.10 20.00
ITRI 170818C00060000 C 08/18/17 60.0 12.50 13.90
ITRI 170818C00065000 C 08/18/17 65.0 7.10 10.70
ITRI 170818C00070000 C 08/18/17 70.0 4.10 5.00
ITRI 170818C00075000 C 08/18/17 75.0 1.60 2.00
ITRI 170818C00080000 C 08/18/17 80.0 0.35 0.95
ITRI 170818C00085000 C 08/18/17 85.0 0.00 0.35
ITRI 170818C00090000 C 08/18/17 90.0 0.00 4.30
ITRI 170818C00095000 C 08/18/17 95.0 0.00 0.45
ITRI 170818P00035000 P 08/18/17 35.0 0.00 0.60
ITRI 170818P00040000 P 08/18/17 40.0 0.00 4.60
ITRI 170818P00045000 P 08/18/17 45.0 0.00 4.50
ITRI 170818P00050000 P 08/18/17 50.0 0.00 0.30
ITRI 170818P00055000 P 08/18/17 55.0 0.00 0.30
ITRI 170818P00060000 P 08/18/17 60.0 0.10 0.40
ITRI 170818P00065000 P 08/18/17 65.0 0.45 0.90
ITRI 170818P00070000 P 08/18/17 70.0 1.35 2.00
ITRI 170818P00075000 P 08/18/17 75.0 3.50 4.10
ITRI 170818P00080000 P 08/18/17 80.0 6.00 9.30
ITRI 170818P00085000 P 08/18/17 85.0 10.50 14.00
ITRI 170818P00090000 P 08/18/17 90.0 15.30 18.90
ITRI 170818P00095000 P 08/18/17 95.0 20.20 24.20
ITRI 170915C00040000 C 09/15/17 40.0 30.80 35.20
ITRI 170915C00045000 C 09/15/17 45.0 25.50 30.40
ITRI 170915C00050000 C 09/15/17 50.0 20.60 25.30
ITRI 170915C00055000 C 09/15/17 55.0 15.70 20.50
ITRI 170915C00060000 C 09/15/17 60.0 11.00 15.80
ITRI 170915C00065000 C 09/15/17 65.0 7.60 9.60
ITRI 170915C00070000 C 09/15/17 70.0 4.70 5.30
ITRI 170915C00075000 C 09/15/17 75.0 2.05 2.65
ITRI 170915C00080000 C 09/15/17 80.0 0.75 1.25
ITRI 170915C00085000 C 09/15/17 85.0 0.10 2.50
ITRI 170915C00090000 C 09/15/17 90.0 0.00 4.60
ITRI 170915C00095000 C 09/15/17 95.0 0.00 4.40
ITRI 170915C00100000 C 09/15/17 100.0 0.00 4.60
ITRI 170915C00105000 C 09/15/17 105.0 0.00 4.30
ITRI 170915C00110000 C 09/15/17 110.0 0.00 4.30
ITRI 170915P00040000 P 09/15/17 40.0 0.00 0.35
ITRI 170915P00045000 P 09/15/17 45.0 0.00 4.40
ITRI 170915P00050000 P 09/15/17 50.0 0.00 0.60
ITRI 170915P00055000 P 09/15/17 55.0 0.10 0.40
ITRI 170915P00060000 P 09/15/17 60.0 0.10 1.40
ITRI 170915P00065000 P 09/15/17 65.0 0.70 1.35
ITRI 170915P00070000 P 09/15/17 70.0 1.75 2.30
ITRI 170915P00075000 P 09/15/17 75.0 4.00 4.60
ITRI 170915P00080000 P 09/15/17 80.0 7.00 10.10
ITRI 170915P00085000 P 09/15/17 85.0 10.10 14.90
ITRI 170915P00090000 P 09/15/17 90.0 15.10 19.20
ITRI 170915P00095000 P 09/15/17 95.0 19.70 24.50
ITRI 170915P00100000 P 09/15/17 100.0 24.70 29.50
ITRI 170915P00105000 P 09/15/17 105.0 29.70 34.50
ITRI 170915P00110000 P 09/15/17 110.0 35.00 39.50
ITRI 171117C00035000 C 11/17/17 35.0 35.80 40.50
ITRI 171117C00040000 C 11/17/17 40.0 30.70 35.50
ITRI 171117C00045000 C 11/17/17 45.0 25.70 30.50
ITRI 171117C00050000 C 11/17/17 50.0 21.00 25.80
ITRI 171117C00055000 C 11/17/17 55.0 16.30 21.00
ITRI 171117C00060000 C 11/17/17 60.0 12.20 15.70
ITRI 171117C00065000 C 11/17/17 65.0 9.10 11.90
ITRI 171117C00070000 C 11/17/17 70.0 6.30 7.00
ITRI 171117C00075000 C 11/17/17 75.0 3.70 4.50
ITRI 171117C00080000 C 11/17/17 80.0 2.00 2.60
ITRI 171117C00085000 C 11/17/17 85.0 1.00 1.50
ITRI 171117C00090000 C 11/17/17 90.0 0.30 1.85
ITRI 171117P00035000 P 11/17/17 35.0 0.00 4.60
ITRI 171117P00040000 P 11/17/17 40.0 0.00 4.20
ITRI 171117P00045000 P 11/17/17 45.0 0.00 0.40
ITRI 171117P00050000 P 11/17/17 50.0 0.15 0.50
ITRI 171117P00055000 P 11/17/17 55.0 0.10 2.60
ITRI 171117P00060000 P 11/17/17 60.0 0.30 4.20
ITRI 171117P00065000 P 11/17/17 65.0 1.65 2.25
ITRI 171117P00070000 P 11/17/17 70.0 3.10 3.80
ITRI 171117P00075000 P 11/17/17 75.0 5.40 6.30
ITRI 171117P00080000 P 11/17/17 80.0 8.70 9.70
ITRI 171117P00085000 P 11/17/17 85.0 11.10 15.00
ITRI 171117P00090000 P 11/17/17 90.0 15.50 19.40
ITRI 180216C00035000 C 02/16/18 35.0 35.80 40.50
ITRI 180216C00040000 C 02/16/18 40.0 31.00 35.80
ITRI 180216C00045000 C 02/16/18 45.0 26.10 30.90
ITRI 180216C00050000 C 02/16/18 50.0 21.50 26.20
ITRI 180216C00055000 C 02/16/18 55.0 17.40 21.10
ITRI 180216C00060000 C 02/16/18 60.0 13.20 16.90
ITRI 180216C00065000 C 02/16/18 65.0 10.80 13.10
ITRI 180216C00070000 C 02/16/18 70.0 7.60 8.70
ITRI 180216C00075000 C 02/16/18 75.0 4.90 6.00
ITRI 180216C00080000 C 02/16/18 80.0 3.10 4.10
ITRI 180216C00085000 C 02/16/18 85.0 1.80 2.75
ITRI 180216C00090000 C 02/16/18 90.0 0.85 1.80
ITRI 180216C00095000 C 02/16/18 95.0 0.45 1.45
ITRI 180216C00100000 C 02/16/18 100.0 0.20 0.70
ITRI 180216P00035000 P 02/16/18 35.0 0.00 0.55
ITRI 180216P00040000 P 02/16/18 40.0 0.00 0.60
ITRI 180216P00045000 P 02/16/18 45.0 0.10 0.65
ITRI 180216P00050000 P 02/16/18 50.0 0.10 1.25
ITRI 180216P00055000 P 02/16/18 55.0 0.45 1.40
ITRI 180216P00060000 P 02/16/18 60.0 1.40 2.15
ITRI 180216P00065000 P 02/16/18 65.0 2.45 3.00
ITRI 180216P00070000 P 02/16/18 70.0 4.10 5.10
ITRI 180216P00075000 P 02/16/18 75.0 6.50 7.40
ITRI 180216P00080000 P 02/16/18 80.0 9.50 10.80
ITRI 180216P00085000 P 02/16/18 85.0 11.90 15.50
ITRI 180216P00090000 P 02/16/18 90.0 16.20 19.60
ITRI 180216P00095000 P 02/16/18 95.0 20.10 24.80
ITRI 180216P00100000 P 02/16/18 100.0 24.80 29.20

OPRA data is delayed 15 minutes.