Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Itron Inc (ITRI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 140419C00017500 C 04/19/14 17.5 17.10 18.60
ITRI 140419C00020000 C 04/19/14 20.0 13.50 16.10
ITRI 140419C00022500 C 04/19/14 22.5 11.80 13.60
ITRI 140419C00025000 C 04/19/14 25.0 8.50 11.10
ITRI 140419C00030000 C 04/19/14 30.0 4.30 6.10
ITRI 140419C00035000 C 04/19/14 35.0 0.10 1.05
ITRI 140419C00040000 C 04/19/14 40.0 0.00 0.25
ITRI 140419C00045000 C 04/19/14 45.0 0.00 0.25
ITRI 140419C00050000 C 04/19/14 50.0 0.00 0.25
ITRI 140419P00017500 P 04/19/14 17.5 0.00 0.25
ITRI 140419P00020000 P 04/19/14 20.0 0.00 0.25
ITRI 140419P00022500 P 04/19/14 22.5 0.00 0.25
ITRI 140419P00025000 P 04/19/14 25.0 0.00 0.20
ITRI 140419P00030000 P 04/19/14 30.0 0.00 0.20
ITRI 140419P00035000 P 04/19/14 35.0 0.00 0.20
ITRI 140419P00040000 P 04/19/14 40.0 3.90 5.30
ITRI 140419P00045000 P 04/19/14 45.0 8.40 10.40
ITRI 140419P00050000 P 04/19/14 50.0 13.40 15.40
ITRI 140517C00022500 C 05/17/14 22.5 11.40 14.50
ITRI 140517C00025000 C 05/17/14 25.0 8.90 12.00
ITRI 140517C00030000 C 05/17/14 30.0 5.20 7.10
ITRI 140517C00035000 C 05/17/14 35.0 1.95 2.20
ITRI 140517C00040000 C 05/17/14 40.0 0.20 0.40
ITRI 140517C00045000 C 05/17/14 45.0 0.00 0.25
ITRI 140517C00050000 C 05/17/14 50.0 0.00 0.25
ITRI 140517C00055000 C 05/17/14 55.0 0.00 0.25
ITRI 140517C00060000 C 05/17/14 60.0 0.00 0.25
ITRI 140517P00022500 P 05/17/14 22.5 0.00 0.25
ITRI 140517P00025000 P 05/17/14 25.0 0.00 0.25
ITRI 140517P00030000 P 05/17/14 30.0 0.10 0.45
ITRI 140517P00035000 P 05/17/14 35.0 1.15 1.45
ITRI 140517P00040000 P 05/17/14 40.0 4.30 5.00
ITRI 140517P00045000 P 05/17/14 45.0 8.10 11.30
ITRI 140517P00050000 P 05/17/14 50.0 13.10 15.30
ITRI 140517P00055000 P 05/17/14 55.0 17.40 21.50
ITRI 140517P00060000 P 05/17/14 60.0 22.40 26.50
ITRI 140816C00020000 C 08/16/14 20.0 13.60 16.70
ITRI 140816C00022500 C 08/16/14 22.5 11.10 14.20
ITRI 140816C00025000 C 08/16/14 25.0 8.80 11.50
ITRI 140816C00030000 C 08/16/14 30.0 5.40 7.00
ITRI 140816C00035000 C 08/16/14 35.0 2.85 3.30
ITRI 140816C00040000 C 08/16/14 40.0 0.90 1.60
ITRI 140816C00045000 C 08/16/14 45.0 0.15 0.80
ITRI 140816C00050000 C 08/16/14 50.0 0.00 0.65
ITRI 140816C00055000 C 08/16/14 55.0 0.00 0.60
ITRI 140816C00060000 C 08/16/14 60.0 0.00 0.55
ITRI 140816P00020000 P 08/16/14 20.0 0.00 0.25
ITRI 140816P00022500 P 08/16/14 22.5 0.00 0.35
ITRI 140816P00025000 P 08/16/14 25.0 0.00 0.90
ITRI 140816P00030000 P 08/16/14 30.0 0.65 2.90
ITRI 140816P00035000 P 08/16/14 35.0 2.10 2.60
ITRI 140816P00040000 P 08/16/14 40.0 5.20 6.20
ITRI 140816P00045000 P 08/16/14 45.0 8.30 10.80
ITRI 140816P00050000 P 08/16/14 50.0 12.50 15.60
ITRI 140816P00055000 P 08/16/14 55.0 18.50 20.50
ITRI 140816P00060000 P 08/16/14 60.0 23.70 25.50
ITRI 141122C00020000 C 11/22/14 20.0 14.40 16.60
ITRI 141122C00022500 C 11/22/14 22.5 12.00 15.50
ITRI 141122C00025000 C 11/22/14 25.0 9.80 13.20
ITRI 141122C00030000 C 11/22/14 30.0 4.90 8.30
ITRI 141122C00035000 C 11/22/14 35.0 3.00 4.20
ITRI 141122C00040000 C 11/22/14 40.0 0.70 3.50
ITRI 141122C00045000 C 11/22/14 45.0 0.10 1.00
ITRI 141122C00050000 C 11/22/14 50.0 0.00 0.95
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.40
ITRI 141122P00022500 P 11/22/14 22.5 0.10 1.10
ITRI 141122P00025000 P 11/22/14 25.0 0.20 1.35
ITRI 141122P00030000 P 11/22/14 30.0 0.70 2.10
ITRI 141122P00035000 P 11/22/14 35.0 2.35 3.30
ITRI 141122P00040000 P 11/22/14 40.0 5.00 6.80
ITRI 141122P00045000 P 11/22/14 45.0 8.70 11.20
ITRI 141122P00050000 P 11/22/14 50.0 12.60 16.00

OPRA data is delayed 15 minutes.