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 (2014-12-05)Premium Content

Itron Inc (ITRI)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 150320C00020000 C 03/20/15 20.0 14.80 17.80
ITRI 150320C00022500 C 03/20/15 22.5 11.80 16.30
ITRI 150320C00025000 C 03/20/15 25.0 9.30 13.70
ITRI 150320C00030000 C 03/20/15 30.0 5.50 7.20
ITRI 150320C00035000 C 03/20/15 35.0 1.75 3.40
ITRI 150320C00040000 C 03/20/15 40.0 0.00 0.50
ITRI 150320C00045000 C 03/20/15 45.0 0.00 0.50
ITRI 150320C00050000 C 03/20/15 50.0 0.00 0.80
ITRI 150320C00055000 C 03/20/15 55.0 0.00 0.50
ITRI 150320P00020000 P 03/20/15 20.0 0.00 0.50
ITRI 150320P00022500 P 03/20/15 22.5 0.00 0.50
ITRI 150320P00025000 P 03/20/15 25.0 0.00 0.80
ITRI 150320P00030000 P 03/20/15 30.0 0.00 0.25
ITRI 150320P00035000 P 03/20/15 35.0 0.25 0.45
ITRI 150320P00040000 P 03/20/15 40.0 1.60 5.10
ITRI 150320P00045000 P 03/20/15 45.0 7.80 9.60
ITRI 150320P00050000 P 03/20/15 50.0 11.40 15.80
ITRI 150320P00055000 P 03/20/15 55.0 16.50 20.80
ITRI 150417C00017500 C 04/17/15 17.5 17.30 20.30
ITRI 150417C00020000 C 04/17/15 20.0 14.30 18.80
ITRI 150417C00022500 C 04/17/15 22.5 11.80 16.30
ITRI 150417C00025000 C 04/17/15 25.0 9.30 13.80
ITRI 150417C00030000 C 04/17/15 30.0 4.30 8.90
ITRI 150417C00035000 C 04/17/15 35.0 2.20 2.85
ITRI 150417C00040000 C 04/17/15 40.0 0.15 0.50
ITRI 150417C00045000 C 04/17/15 45.0 0.00 0.50
ITRI 150417C00050000 C 04/17/15 50.0 0.00 0.50
ITRI 150417P00017500 P 04/17/15 17.5 0.00 0.50
ITRI 150417P00020000 P 04/17/15 20.0 0.00 0.50
ITRI 150417P00022500 P 04/17/15 22.5 0.00 0.50
ITRI 150417P00025000 P 04/17/15 25.0 0.00 0.50
ITRI 150417P00030000 P 04/17/15 30.0 0.00 0.50
ITRI 150417P00035000 P 04/17/15 35.0 0.55 0.85
ITRI 150417P00040000 P 04/17/15 40.0 2.10 5.80
ITRI 150417P00045000 P 04/17/15 45.0 6.20 10.80
ITRI 150417P00050000 P 04/17/15 50.0 12.80 14.70
ITRI 150515C00022500 C 05/15/15 22.5 12.00 15.80
ITRI 150515C00025000 C 05/15/15 25.0 9.20 13.70
ITRI 150515C00030000 C 05/15/15 30.0 4.50 9.00
ITRI 150515C00035000 C 05/15/15 35.0 2.80 3.20
ITRI 150515C00040000 C 05/15/15 40.0 0.70 1.05
ITRI 150515C00045000 C 05/15/15 45.0 0.00 0.50
ITRI 150515C00050000 C 05/15/15 50.0 0.00 1.35
ITRI 150515C00055000 C 05/15/15 55.0 0.00 0.50
ITRI 150515C00060000 C 05/15/15 60.0 0.00 1.35
ITRI 150515P00022500 P 05/15/15 22.5 0.00 1.05
ITRI 150515P00025000 P 05/15/15 25.0 0.00 0.50
ITRI 150515P00030000 P 05/15/15 30.0 0.15 0.60
ITRI 150515P00035000 P 05/15/15 35.0 1.25 1.60
ITRI 150515P00040000 P 05/15/15 40.0 4.00 4.50
ITRI 150515P00045000 P 05/15/15 45.0 6.40 11.00
ITRI 150515P00050000 P 05/15/15 50.0 11.40 15.90
ITRI 150515P00055000 P 05/15/15 55.0 16.20 20.80
ITRI 150515P00060000 P 05/15/15 60.0 21.40 25.80
ITRI 150821C00022500 C 08/21/15 22.5 12.00 16.00
ITRI 150821C00025000 C 08/21/15 25.0 9.60 14.00
ITRI 150821C00030000 C 08/21/15 30.0 6.30 8.20
ITRI 150821C00035000 C 08/21/15 35.0 3.70 4.50
ITRI 150821C00040000 C 08/21/15 40.0 1.50 2.25
ITRI 150821C00045000 C 08/21/15 45.0 0.55 1.30
ITRI 150821C00050000 C 08/21/15 50.0 0.00 1.20
ITRI 150821C00055000 C 08/21/15 55.0 0.00 0.50
ITRI 150821C00060000 C 08/21/15 60.0 0.00 1.80
ITRI 150821P00022500 P 08/21/15 22.5 0.00 0.50
ITRI 150821P00025000 P 08/21/15 25.0 0.00 0.90
ITRI 150821P00030000 P 08/21/15 30.0 0.75 1.55
ITRI 150821P00035000 P 08/21/15 35.0 2.15 2.85
ITRI 150821P00040000 P 08/21/15 40.0 4.90 5.60
ITRI 150821P00045000 P 08/21/15 45.0 8.30 10.60
ITRI 150821P00050000 P 08/21/15 50.0 11.50 16.00
ITRI 150821P00055000 P 08/21/15 55.0 16.40 20.90
ITRI 150821P00060000 P 08/21/15 60.0 21.40 25.90

OPRA data is delayed 15 minutes.