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 Jan 30 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 150220C00022500 C 02/20/15 22.5 13.80 17.40
ITRI 150220C00025000 C 02/20/15 25.0 11.20 14.90
ITRI 150220C00030000 C 02/20/15 30.0 6.40 10.00
ITRI 150220C00035000 C 02/20/15 35.0 3.10 4.60
ITRI 150220C00040000 C 02/20/15 40.0 0.65 1.00
ITRI 150220C00045000 C 02/20/15 45.0 0.00 1.45
ITRI 150220C00050000 C 02/20/15 50.0 0.00 0.50
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.50
ITRI 150220C00060000 C 02/20/15 60.0 0.00 0.50
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.50
ITRI 150220P00025000 P 02/20/15 25.0 0.00 0.50
ITRI 150220P00030000 P 02/20/15 30.0 0.00 0.50
ITRI 150220P00035000 P 02/20/15 35.0 0.55 1.00
ITRI 150220P00040000 P 02/20/15 40.0 2.90 4.80
ITRI 150220P00045000 P 02/20/15 45.0 5.10 8.80
ITRI 150220P00050000 P 02/20/15 50.0 10.10 14.20
ITRI 150220P00055000 P 02/20/15 55.0 15.10 19.20
ITRI 150220P00060000 P 02/20/15 60.0 20.70 23.10
ITRI 150320C00020000 C 03/20/15 20.0 16.20 20.20
ITRI 150320C00022500 C 03/20/15 22.5 13.70 17.50
ITRI 150320C00025000 C 03/20/15 25.0 11.10 15.20
ITRI 150320C00030000 C 03/20/15 30.0 6.50 10.10
ITRI 150320C00035000 C 03/20/15 35.0 2.35 6.30
ITRI 150320C00040000 C 03/20/15 40.0 0.70 1.30
ITRI 150320C00045000 C 03/20/15 45.0 0.00 4.60
ITRI 150320C00050000 C 03/20/15 50.0 0.00 0.50
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 0.50
ITRI 150320P00030000 P 03/20/15 30.0 0.00 4.30
ITRI 150320P00035000 P 03/20/15 35.0 0.75 1.30
ITRI 150320P00040000 P 03/20/15 40.0 1.70 5.30
ITRI 150320P00045000 P 03/20/15 45.0 5.40 9.00
ITRI 150320P00050000 P 03/20/15 50.0 10.10 14.30
ITRI 150320P00055000 P 03/20/15 55.0 15.50 18.80
ITRI 150515C00022500 C 05/15/15 22.5 14.30 17.40
ITRI 150515C00025000 C 05/15/15 25.0 11.40 15.00
ITRI 150515C00030000 C 05/15/15 30.0 7.90 10.50
ITRI 150515C00035000 C 05/15/15 35.0 4.10 5.70
ITRI 150515C00040000 C 05/15/15 40.0 1.40 2.35
ITRI 150515C00045000 C 05/15/15 45.0 0.00 3.10
ITRI 150515C00050000 C 05/15/15 50.0 0.00 2.60
ITRI 150515C00055000 C 05/15/15 55.0 0.00 2.45
ITRI 150515C00060000 C 05/15/15 60.0 0.00 2.45
ITRI 150515P00022500 P 05/15/15 22.5 0.00 0.50
ITRI 150515P00025000 P 05/15/15 25.0 0.00 0.80
ITRI 150515P00030000 P 05/15/15 30.0 0.25 2.85
ITRI 150515P00035000 P 05/15/15 35.0 1.40 2.25
ITRI 150515P00040000 P 05/15/15 40.0 3.80 4.70
ITRI 150515P00045000 P 05/15/15 45.0 5.80 9.70
ITRI 150515P00050000 P 05/15/15 50.0 10.30 14.00
ITRI 150515P00055000 P 05/15/15 55.0 15.30 18.70
ITRI 150515P00060000 P 05/15/15 60.0 20.70 23.70
ITRI 150821C00022500 C 08/21/15 22.5 14.50 17.40
ITRI 150821C00025000 C 08/21/15 25.0 11.60 15.30
ITRI 150821C00030000 C 08/21/15 30.0 7.10 11.00
ITRI 150821C00035000 C 08/21/15 35.0 4.50 7.60
ITRI 150821C00040000 C 08/21/15 40.0 1.85 5.20
ITRI 150821C00045000 C 08/21/15 45.0 0.00 2.30
ITRI 150821C00050000 C 08/21/15 50.0 0.40 1.00
ITRI 150821C00055000 C 08/21/15 55.0 0.00 2.65
ITRI 150821C00060000 C 08/21/15 60.0 0.00 2.50
ITRI 150821P00022500 P 08/21/15 22.5 0.00 2.65
ITRI 150821P00025000 P 08/21/15 25.0 0.00 2.80
ITRI 150821P00030000 P 08/21/15 30.0 0.30 3.50
ITRI 150821P00035000 P 08/21/15 35.0 2.05 4.40
ITRI 150821P00040000 P 08/21/15 40.0 3.70 6.90
ITRI 150821P00045000 P 08/21/15 45.0 6.50 10.50
ITRI 150821P00050000 P 08/21/15 50.0 10.30 13.40
ITRI 150821P00055000 P 08/21/15 55.0 15.70 18.90
ITRI 150821P00060000 P 08/21/15 60.0 20.70 23.10

OPRA data is delayed 15 minutes.