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 (2017-09-01)Premium Content

Itron Inc (ITRI)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 171020C00040000 C 10/20/17 40.0 33.10 37.50
ITRI 171020C00045000 C 10/20/17 45.0 28.00 32.50
ITRI 171020C00050000 C 10/20/17 50.0 23.10 26.90
ITRI 171020C00055000 C 10/20/17 55.0 18.40 22.00
ITRI 171020C00060000 C 10/20/17 60.0 13.50 16.80
ITRI 171020C00065000 C 10/20/17 65.0 9.20 12.10
ITRI 171020C00070000 C 10/20/17 70.0 4.70 6.40
ITRI 171020C00075000 C 10/20/17 75.0 1.75 2.30
ITRI 171020C00080000 C 10/20/17 80.0 0.05 0.60
ITRI 171020C00085000 C 10/20/17 85.0 0.00 0.25
ITRI 171020C00090000 C 10/20/17 90.0 0.00 1.40
ITRI 171020C00095000 C 10/20/17 95.0 0.00 1.40
ITRI 171020C00100000 C 10/20/17 100.0 0.00 0.65
ITRI 171020C00105000 C 10/20/17 105.0 0.00 0.50
ITRI 171020P00040000 P 10/20/17 40.0 0.00 0.60
ITRI 171020P00045000 P 10/20/17 45.0 0.00 1.25
ITRI 171020P00050000 P 10/20/17 50.0 0.00 1.00
ITRI 171020P00055000 P 10/20/17 55.0 0.00 4.80
ITRI 171020P00060000 P 10/20/17 60.0 0.00 0.20
ITRI 171020P00065000 P 10/20/17 65.0 0.00 0.30
ITRI 171020P00070000 P 10/20/17 70.0 0.15 0.70
ITRI 171020P00075000 P 10/20/17 75.0 1.30 1.90
ITRI 171020P00080000 P 10/20/17 80.0 4.60 6.30
ITRI 171020P00085000 P 10/20/17 85.0 8.40 11.80
ITRI 171020P00090000 P 10/20/17 90.0 12.80 16.60
ITRI 171020P00095000 P 10/20/17 95.0 18.10 22.10
ITRI 171020P00100000 P 10/20/17 100.0 22.30 26.50
ITRI 171020P00105000 P 10/20/17 105.0 27.90 32.00
ITRI 171117C00035000 C 11/17/17 35.0 38.20 42.40
ITRI 171117C00040000 C 11/17/17 40.0 33.00 37.50
ITRI 171117C00045000 C 11/17/17 45.0 28.00 32.60
ITRI 171117C00050000 C 11/17/17 50.0 23.10 27.20
ITRI 171117C00055000 C 11/17/17 55.0 18.20 22.80
ITRI 171117C00060000 C 11/17/17 60.0 14.10 17.20
ITRI 171117C00065000 C 11/17/17 65.0 10.30 12.30
ITRI 171117C00070000 C 11/17/17 70.0 6.10 7.70
ITRI 171117C00075000 C 11/17/17 75.0 3.20 4.10
ITRI 171117C00080000 C 11/17/17 80.0 1.30 2.00
ITRI 171117C00085000 C 11/17/17 85.0 0.30 1.20
ITRI 171117C00090000 C 11/17/17 90.0 0.00 0.65
ITRI 171117P00035000 P 11/17/17 35.0 0.00 1.00
ITRI 171117P00040000 P 11/17/17 40.0 0.00 1.35
ITRI 171117P00045000 P 11/17/17 45.0 0.00 0.30
ITRI 171117P00050000 P 11/17/17 50.0 0.00 0.35
ITRI 171117P00055000 P 11/17/17 55.0 0.00 0.45
ITRI 171117P00060000 P 11/17/17 60.0 0.05 0.80
ITRI 171117P00065000 P 11/17/17 65.0 0.15 1.15
ITRI 171117P00070000 P 11/17/17 70.0 1.10 1.85
ITRI 171117P00075000 P 11/17/17 75.0 2.65 3.60
ITRI 171117P00080000 P 11/17/17 80.0 5.80 7.20
ITRI 171117P00085000 P 11/17/17 85.0 9.30 11.60
ITRI 171117P00090000 P 11/17/17 90.0 13.70 16.30
ITRI 180216C00035000 C 02/16/18 35.0 38.30 42.20
ITRI 180216C00040000 C 02/16/18 40.0 33.20 38.00
ITRI 180216C00045000 C 02/16/18 45.0 28.20 32.80
ITRI 180216C00050000 C 02/16/18 50.0 23.50 28.10
ITRI 180216C00055000 C 02/16/18 55.0 18.60 23.40
ITRI 180216C00060000 C 02/16/18 60.0 15.50 17.90
ITRI 180216C00065000 C 02/16/18 65.0 11.40 13.30
ITRI 180216C00070000 C 02/16/18 70.0 7.80 9.20
ITRI 180216C00075000 C 02/16/18 75.0 4.70 6.30
ITRI 180216C00080000 C 02/16/18 80.0 2.75 4.10
ITRI 180216C00085000 C 02/16/18 85.0 1.40 2.20
ITRI 180216C00090000 C 02/16/18 90.0 0.65 1.20
ITRI 180216C00095000 C 02/16/18 95.0 0.25 0.85
ITRI 180216C00100000 C 02/16/18 100.0 0.00 0.60
ITRI 180216P00035000 P 02/16/18 35.0 0.00 0.75
ITRI 180216P00040000 P 02/16/18 40.0 0.00 3.90
ITRI 180216P00045000 P 02/16/18 45.0 0.00 0.45
ITRI 180216P00050000 P 02/16/18 50.0 0.00 0.55
ITRI 180216P00055000 P 02/16/18 55.0 0.25 0.80
ITRI 180216P00060000 P 02/16/18 60.0 0.65 1.25
ITRI 180216P00065000 P 02/16/18 65.0 1.35 2.05
ITRI 180216P00070000 P 02/16/18 70.0 2.55 3.40
ITRI 180216P00075000 P 02/16/18 75.0 4.40 5.60
ITRI 180216P00080000 P 02/16/18 80.0 7.20 8.40
ITRI 180216P00085000 P 02/16/18 85.0 9.00 13.50
ITRI 180216P00090000 P 02/16/18 90.0 14.10 16.30
ITRI 180216P00095000 P 02/16/18 95.0 17.50 22.30
ITRI 180216P00100000 P 02/16/18 100.0 23.10 27.00
ITRI 180518C00040000 C 05/18/18 40.0 33.50 38.30
ITRI 180518C00045000 C 05/18/18 45.0 29.00 33.80
ITRI 180518C00050000 C 05/18/18 50.0 24.20 29.00
ITRI 180518C00055000 C 05/18/18 55.0 19.50 24.30
ITRI 180518C00060000 C 05/18/18 60.0 15.90 18.90
ITRI 180518C00065000 C 05/18/18 65.0 12.60 14.80
ITRI 180518C00070000 C 05/18/18 70.0 9.70 10.90
ITRI 180518C00075000 C 05/18/18 75.0 6.70 7.90
ITRI 180518C00080000 C 05/18/18 80.0 4.40 5.60
ITRI 180518C00085000 C 05/18/18 85.0 2.85 4.10
ITRI 180518C00090000 C 05/18/18 90.0 1.80 2.75
ITRI 180518C00095000 C 05/18/18 95.0 1.00 1.90
ITRI 180518C00100000 C 05/18/18 100.0 0.50 1.25
ITRI 180518C00105000 C 05/18/18 105.0 0.00 1.55
ITRI 180518P00040000 P 05/18/18 40.0 0.00 0.65
ITRI 180518P00045000 P 05/18/18 45.0 0.10 0.80
ITRI 180518P00050000 P 05/18/18 50.0 0.00 1.00
ITRI 180518P00055000 P 05/18/18 55.0 0.75 1.55
ITRI 180518P00060000 P 05/18/18 60.0 1.40 2.40
ITRI 180518P00065000 P 05/18/18 65.0 2.40 3.40
ITRI 180518P00070000 P 05/18/18 70.0 3.90 5.00
ITRI 180518P00075000 P 05/18/18 75.0 5.90 7.20
ITRI 180518P00080000 P 05/18/18 80.0 8.70 9.90
ITRI 180518P00085000 P 05/18/18 85.0 11.50 13.50
ITRI 180518P00090000 P 05/18/18 90.0 15.30 17.80
ITRI 180518P00095000 P 05/18/18 95.0 19.50 22.00
ITRI 180518P00100000 P 05/18/18 100.0 23.00 27.50
ITRI 180518P00105000 P 05/18/18 105.0 28.10 32.20

OPRA data is delayed 15 minutes.