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 (2017-03-03)Premium Content

Itron Inc (ITRI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170616C00035000 C 06/16/17 35.0 31.40 34.70
ITRI 170616C00040000 C 06/16/17 40.0 25.50 30.20
ITRI 170616C00045000 C 06/16/17 45.0 20.30 25.00
ITRI 170616C00050000 C 06/16/17 50.0 15.70 20.40
ITRI 170616C00055000 C 06/16/17 55.0 11.20 15.50
ITRI 170616C00060000 C 06/16/17 60.0 7.10 8.80
ITRI 170616C00065000 C 06/16/17 65.0 2.85 3.60
ITRI 170616C00070000 C 06/16/17 70.0 0.15 0.75
ITRI 170616C00075000 C 06/16/17 75.0 0.00 0.10
ITRI 170616C00080000 C 06/16/17 80.0 0.00 4.80
ITRI 170616C00085000 C 06/16/17 85.0 0.00 0.70
ITRI 170616C00090000 C 06/16/17 90.0 0.00 0.55
ITRI 170616P00035000 P 06/16/17 35.0 0.00 0.55
ITRI 170616P00040000 P 06/16/17 40.0 0.00 1.30
ITRI 170616P00045000 P 06/16/17 45.0 0.00 4.80
ITRI 170616P00050000 P 06/16/17 50.0 0.00 4.80
ITRI 170616P00055000 P 06/16/17 55.0 0.00 0.10
ITRI 170616P00060000 P 06/16/17 60.0 0.00 0.10
ITRI 170616P00065000 P 06/16/17 65.0 0.05 0.60
ITRI 170616P00070000 P 06/16/17 70.0 2.45 3.00
ITRI 170616P00075000 P 06/16/17 75.0 4.90 9.50
ITRI 170616P00080000 P 06/16/17 80.0 10.30 14.70
ITRI 170616P00085000 P 06/16/17 85.0 15.10 19.60
ITRI 170616P00090000 P 06/16/17 90.0 19.70 24.50
ITRI 170721C00035000 C 07/21/17 35.0 30.60 35.40
ITRI 170721C00040000 C 07/21/17 40.0 25.50 29.70
ITRI 170721C00045000 C 07/21/17 45.0 20.60 25.20
ITRI 170721C00050000 C 07/21/17 50.0 15.70 19.80
ITRI 170721C00055000 C 07/21/17 55.0 13.00 15.20
ITRI 170721C00060000 C 07/21/17 60.0 6.90 9.20
ITRI 170721C00065000 C 07/21/17 65.0 3.90 4.70
ITRI 170721C00070000 C 07/21/17 70.0 1.15 1.75
ITRI 170721C00075000 C 07/21/17 75.0 0.20 0.75
ITRI 170721C00080000 C 07/21/17 80.0 0.00 0.55
ITRI 170721C00085000 C 07/21/17 85.0 0.00 4.60
ITRI 170721C00090000 C 07/21/17 90.0 0.00 4.80
ITRI 170721C00095000 C 07/21/17 95.0 0.00 0.70
ITRI 170721P00035000 P 07/21/17 35.0 0.00 0.55
ITRI 170721P00040000 P 07/21/17 40.0 0.00 0.85
ITRI 170721P00045000 P 07/21/17 45.0 0.00 0.80
ITRI 170721P00050000 P 07/21/17 50.0 0.00 0.50
ITRI 170721P00055000 P 07/21/17 55.0 0.00 0.35
ITRI 170721P00060000 P 07/21/17 60.0 0.15 0.65
ITRI 170721P00065000 P 07/21/17 65.0 0.95 1.65
ITRI 170721P00070000 P 07/21/17 70.0 3.10 4.50
ITRI 170721P00075000 P 07/21/17 75.0 6.60 8.40
ITRI 170721P00080000 P 07/21/17 80.0 10.20 14.60
ITRI 170721P00085000 P 07/21/17 85.0 15.20 19.60
ITRI 170721P00090000 P 07/21/17 90.0 20.20 24.50
ITRI 170721P00095000 P 07/21/17 95.0 25.50 29.50
ITRI 170818C00035000 C 08/18/17 35.0 30.50 34.80
ITRI 170818C00040000 C 08/18/17 40.0 25.60 30.30
ITRI 170818C00045000 C 08/18/17 45.0 20.70 24.60
ITRI 170818C00050000 C 08/18/17 50.0 15.90 20.00
ITRI 170818C00055000 C 08/18/17 55.0 11.40 15.10
ITRI 170818C00060000 C 08/18/17 60.0 8.50 9.30
ITRI 170818C00065000 C 08/18/17 65.0 4.70 5.80
ITRI 170818C00070000 C 08/18/17 70.0 2.20 3.10
ITRI 170818C00075000 C 08/18/17 75.0 0.80 1.45
ITRI 170818C00080000 C 08/18/17 80.0 0.25 0.70
ITRI 170818C00085000 C 08/18/17 85.0 0.05 0.55
ITRI 170818C00090000 C 08/18/17 90.0 0.00 0.30
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 0.00 2.95
ITRI 170818P00045000 P 08/18/17 45.0 0.00 0.30
ITRI 170818P00050000 P 08/18/17 50.0 0.10 0.40
ITRI 170818P00055000 P 08/18/17 55.0 0.25 0.70
ITRI 170818P00060000 P 08/18/17 60.0 0.65 1.30
ITRI 170818P00065000 P 08/18/17 65.0 1.85 2.50
ITRI 170818P00070000 P 08/18/17 70.0 4.20 5.10
ITRI 170818P00075000 P 08/18/17 75.0 7.60 9.00
ITRI 170818P00080000 P 08/18/17 80.0 10.90 13.20
ITRI 170818P00085000 P 08/18/17 85.0 14.70 19.00
ITRI 170818P00090000 P 08/18/17 90.0 20.50 24.50
ITRI 170818P00095000 P 08/18/17 95.0 24.70 29.30
ITRI 171117C00035000 C 11/17/17 35.0 31.20 35.20
ITRI 171117C00040000 C 11/17/17 40.0 25.80 30.30
ITRI 171117C00045000 C 11/17/17 45.0 20.90 25.30
ITRI 171117C00050000 C 11/17/17 50.0 16.30 20.80
ITRI 171117C00055000 C 11/17/17 55.0 13.60 15.10
ITRI 171117C00060000 C 11/17/17 60.0 9.70 10.90
ITRI 171117C00065000 C 11/17/17 65.0 6.30 7.50
ITRI 171117C00070000 C 11/17/17 70.0 3.90 4.80
ITRI 171117C00075000 C 11/17/17 75.0 2.15 2.95
ITRI 171117C00080000 C 11/17/17 80.0 1.10 1.75
ITRI 171117C00085000 C 11/17/17 85.0 0.50 1.05
ITRI 171117C00090000 C 11/17/17 90.0 0.20 0.70
ITRI 171117P00035000 P 11/17/17 35.0 0.00 0.55
ITRI 171117P00040000 P 11/17/17 40.0 0.00 0.60
ITRI 171117P00045000 P 11/17/17 45.0 0.10 0.65
ITRI 171117P00050000 P 11/17/17 50.0 0.30 0.70
ITRI 171117P00055000 P 11/17/17 55.0 0.75 1.25
ITRI 171117P00060000 P 11/17/17 60.0 1.55 2.40
ITRI 171117P00065000 P 11/17/17 65.0 3.10 4.20
ITRI 171117P00070000 P 11/17/17 70.0 5.40 6.60
ITRI 171117P00075000 P 11/17/17 75.0 8.70 9.90
ITRI 171117P00080000 P 11/17/17 80.0 12.30 13.80
ITRI 171117P00085000 P 11/17/17 85.0 17.00 18.20
ITRI 171117P00090000 P 11/17/17 90.0 20.60 24.20

OPRA data is delayed 15 minutes.