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 (2014-06-06)Premium Content

Itron Inc (ITRI)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 140920C00022500 C 09/20/14 22.5 17.40 20.40
ITRI 140920C00025000 C 09/20/14 25.0 14.90 17.90
ITRI 140920C00030000 C 09/20/14 30.0 10.50 12.30
ITRI 140920C00035000 C 09/20/14 35.0 5.90 7.40
ITRI 140920C00040000 C 09/20/14 40.0 1.30 2.40
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 0.25
ITRI 140920P00040000 P 09/20/14 40.0 0.25 0.50
ITRI 140920P00045000 P 09/20/14 45.0 3.00 4.90
ITRI 140920P00050000 P 09/20/14 50.0 7.70 9.70
ITRI 140920P00055000 P 09/20/14 55.0 12.20 15.20
ITRI 140920P00060000 P 09/20/14 60.0 17.20 20.20
ITRI 141018C00020000 C 10/18/14 20.0 19.60 23.60
ITRI 141018C00022500 C 10/18/14 22.5 17.10 21.20
ITRI 141018C00025000 C 10/18/14 25.0 15.60 17.10
ITRI 141018C00030000 C 10/18/14 30.0 10.60 12.10
ITRI 141018C00035000 C 10/18/14 35.0 5.80 7.20
ITRI 141018C00040000 C 10/18/14 40.0 2.55 2.80
ITRI 141018C00045000 C 10/18/14 45.0 0.30 0.50
ITRI 141018C00050000 C 10/18/14 50.0 0.00 0.25
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 0.25
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 0.05 0.25
ITRI 141018P00040000 P 10/18/14 40.0 0.65 0.85
ITRI 141018P00045000 P 10/18/14 45.0 3.30 4.20
ITRI 141018P00050000 P 10/18/14 50.0 7.90 9.60
ITRI 141018P00055000 P 10/18/14 55.0 12.90 14.50
ITRI 141122C00020000 C 11/22/14 20.0 20.40 22.40
ITRI 141122C00022500 C 11/22/14 22.5 17.20 21.00
ITRI 141122C00025000 C 11/22/14 25.0 14.80 17.70
ITRI 141122C00030000 C 11/22/14 30.0 11.10 12.40
ITRI 141122C00035000 C 11/22/14 35.0 6.40 7.70
ITRI 141122C00040000 C 11/22/14 40.0 3.30 3.70
ITRI 141122C00045000 C 11/22/14 45.0 1.00 1.35
ITRI 141122C00050000 C 11/22/14 50.0 0.25 0.45
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 0.25
ITRI 141122P00030000 P 11/22/14 30.0 0.10 0.35
ITRI 141122P00035000 P 11/22/14 35.0 0.40 0.65
ITRI 141122P00040000 P 11/22/14 40.0 1.50 1.90
ITRI 141122P00045000 P 11/22/14 45.0 4.10 4.60
ITRI 141122P00050000 P 11/22/14 50.0 8.20 9.70
ITRI 150220C00022500 C 02/20/15 22.5 17.20 21.30
ITRI 150220C00025000 C 02/20/15 25.0 14.70 18.90
ITRI 150220C00030000 C 02/20/15 30.0 9.90 14.10
ITRI 150220C00035000 C 02/20/15 35.0 6.30 8.60
ITRI 150220C00040000 C 02/20/15 40.0 4.30 5.20
ITRI 150220C00045000 C 02/20/15 45.0 2.00 2.40
ITRI 150220C00050000 C 02/20/15 50.0 0.75 1.00
ITRI 150220C00055000 C 02/20/15 55.0 0.25 2.45
ITRI 150220C00060000 C 02/20/15 60.0 0.15 1.10
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.30
ITRI 150220P00025000 P 02/20/15 25.0 0.00 0.35
ITRI 150220P00030000 P 02/20/15 30.0 0.25 1.50
ITRI 150220P00035000 P 02/20/15 35.0 0.90 1.65
ITRI 150220P00040000 P 02/20/15 40.0 2.40 2.95
ITRI 150220P00045000 P 02/20/15 45.0 5.10 6.20
ITRI 150220P00050000 P 02/20/15 50.0 8.30 11.30
ITRI 150220P00055000 P 02/20/15 55.0 12.30 15.40
ITRI 150220P00060000 P 02/20/15 60.0 16.80 20.50

OPRA data is delayed 15 minutes.