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 Oct 21 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 141122C00020000 C 11/22/14 20.0 15.60 19.10
ITRI 141122C00022500 C 11/22/14 22.5 12.70 17.20
ITRI 141122C00025000 C 11/22/14 25.0 10.10 14.10
ITRI 141122C00030000 C 11/22/14 30.0 5.30 9.90
ITRI 141122C00035000 C 11/22/14 35.0 3.10 3.60
ITRI 141122C00040000 C 11/22/14 40.0 0.60 1.10
ITRI 141122C00045000 C 11/22/14 45.0 0.00 0.50
ITRI 141122C00050000 C 11/22/14 50.0 0.00 0.85
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.85
ITRI 141122P00022500 P 11/22/14 22.5 0.00 0.85
ITRI 141122P00025000 P 11/22/14 25.0 0.00 0.85
ITRI 141122P00030000 P 11/22/14 30.0 0.00 0.50
ITRI 141122P00035000 P 11/22/14 35.0 0.70 1.20
ITRI 141122P00040000 P 11/22/14 40.0 3.20 3.70
ITRI 141122P00045000 P 11/22/14 45.0 5.50 10.00
ITRI 141122P00050000 P 11/22/14 50.0 11.00 14.50
ITRI 141220C00020000 C 12/20/14 20.0 15.60 19.10
ITRI 141220C00022500 C 12/20/14 22.5 12.60 17.20
ITRI 141220C00025000 C 12/20/14 25.0 10.60 14.30
ITRI 141220C00030000 C 12/20/14 30.0 5.40 9.90
ITRI 141220C00035000 C 12/20/14 35.0 3.30 3.90
ITRI 141220C00040000 C 12/20/14 40.0 0.80 1.35
ITRI 141220C00045000 C 12/20/14 45.0 0.00 0.75
ITRI 141220C00050000 C 12/20/14 50.0 0.00 0.50
ITRI 141220C00055000 C 12/20/14 55.0 0.00 0.85
ITRI 141220P00020000 P 12/20/14 20.0 0.00 0.85
ITRI 141220P00022500 P 12/20/14 22.5 0.00 0.85
ITRI 141220P00025000 P 12/20/14 25.0 0.00 0.50
ITRI 141220P00030000 P 12/20/14 30.0 0.00 2.50
ITRI 141220P00035000 P 12/20/14 35.0 0.90 1.45
ITRI 141220P00040000 P 12/20/14 40.0 3.40 4.00
ITRI 141220P00045000 P 12/20/14 45.0 5.70 9.00
ITRI 141220P00050000 P 12/20/14 50.0 11.00 14.50
ITRI 141220P00055000 P 12/20/14 55.0 16.00 19.50
ITRI 150220C00022500 C 02/20/15 22.5 12.70 17.30
ITRI 150220C00025000 C 02/20/15 25.0 10.30 14.90
ITRI 150220C00030000 C 02/20/15 30.0 5.80 8.60
ITRI 150220C00035000 C 02/20/15 35.0 2.25 6.50
ITRI 150220C00040000 C 02/20/15 40.0 1.55 2.40
ITRI 150220C00045000 C 02/20/15 45.0 0.35 2.95
ITRI 150220C00050000 C 02/20/15 50.0 0.00 1.10
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.50
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 1.30
ITRI 150220P00030000 P 02/20/15 30.0 0.40 2.90
ITRI 150220P00035000 P 02/20/15 35.0 1.50 4.20
ITRI 150220P00040000 P 02/20/15 40.0 4.00 5.10
ITRI 150220P00045000 P 02/20/15 45.0 6.40 10.40
ITRI 150220P00050000 P 02/20/15 50.0 11.00 14.90
ITRI 150220P00055000 P 02/20/15 55.0 15.80 19.80
ITRI 150220P00060000 P 02/20/15 60.0 20.70 24.80
ITRI 150515C00022500 C 05/15/15 22.5 13.00 17.30
ITRI 150515C00025000 C 05/15/15 25.0 10.70 15.00
ITRI 150515C00030000 C 05/15/15 30.0 6.30 10.80
ITRI 150515C00035000 C 05/15/15 35.0 2.70 7.20
ITRI 150515C00040000 C 05/15/15 40.0 0.60 3.80
ITRI 150515C00045000 C 05/15/15 45.0 0.00 3.50
ITRI 150515C00050000 C 05/15/15 50.0 0.00 2.80
ITRI 150515C00055000 C 05/15/15 55.0 0.00 2.55
ITRI 150515C00060000 C 05/15/15 60.0 0.00 2.45
ITRI 150515P00022500 P 05/15/15 22.5 0.00 2.60
ITRI 150515P00025000 P 05/15/15 25.0 0.00 2.75
ITRI 150515P00030000 P 05/15/15 30.0 0.00 3.50
ITRI 150515P00035000 P 05/15/15 35.0 0.80 5.00
ITRI 150515P00040000 P 05/15/15 40.0 2.90 7.40
ITRI 150515P00045000 P 05/15/15 45.0 6.80 10.90
ITRI 150515P00050000 P 05/15/15 50.0 11.10 15.40
ITRI 150515P00055000 P 05/15/15 55.0 15.60 20.10
ITRI 150515P00060000 P 05/15/15 60.0 20.50 25.00

OPRA data is delayed 15 minutes.