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 (2016-12-02)Premium Content

Itron Inc (ITRI)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170120C00035000 C 01/20/17 35.0 27.40 29.40
ITRI 170120C00040000 C 01/20/17 40.0 20.90 25.50
ITRI 170120C00045000 C 01/20/17 45.0 15.90 20.50
ITRI 170120C00050000 C 01/20/17 50.0 10.90 15.50
ITRI 170120C00055000 C 01/20/17 55.0 6.80 9.70
ITRI 170120C00060000 C 01/20/17 60.0 2.20 4.20
ITRI 170120C00065000 C 01/20/17 65.0 0.10 0.30
ITRI 170120C00070000 C 01/20/17 70.0 0.00 0.40
ITRI 170120C00075000 C 01/20/17 75.0 0.00 0.40
ITRI 170120C00080000 C 01/20/17 80.0 0.00 0.40
ITRI 170120C00085000 C 01/20/17 85.0 0.00 0.40
ITRI 170120C00090000 C 01/20/17 90.0 0.00 0.40
ITRI 170120C00095000 C 01/20/17 95.0 0.00 0.40
ITRI 170120P00035000 P 01/20/17 35.0 0.00 0.40
ITRI 170120P00040000 P 01/20/17 40.0 0.00 0.40
ITRI 170120P00045000 P 01/20/17 45.0 0.00 0.40
ITRI 170120P00050000 P 01/20/17 50.0 0.00 0.40
ITRI 170120P00055000 P 01/20/17 55.0 0.00 0.40
ITRI 170120P00060000 P 01/20/17 60.0 0.00 0.50
ITRI 170120P00065000 P 01/20/17 65.0 1.50 3.40
ITRI 170120P00070000 P 01/20/17 70.0 4.60 9.20
ITRI 170120P00075000 P 01/20/17 75.0 9.50 14.20
ITRI 170120P00080000 P 01/20/17 80.0 14.50 19.20
ITRI 170120P00085000 P 01/20/17 85.0 19.50 24.20
ITRI 170120P00090000 P 01/20/17 90.0 24.50 29.20
ITRI 170120P00095000 P 01/20/17 95.0 30.80 33.40
ITRI 170217C00022500 C 02/17/17 22.5 38.70 42.70
ITRI 170217C00025000 C 02/17/17 25.0 35.90 40.50
ITRI 170217C00030000 C 02/17/17 30.0 31.00 35.80
ITRI 170217C00035000 C 02/17/17 35.0 26.00 30.80
ITRI 170217C00040000 C 02/17/17 40.0 21.00 25.80
ITRI 170217C00045000 C 02/17/17 45.0 16.10 20.40
ITRI 170217C00050000 C 02/17/17 50.0 12.00 15.40
ITRI 170217C00055000 C 02/17/17 55.0 7.50 9.20
ITRI 170217C00060000 C 02/17/17 60.0 3.00 5.60
ITRI 170217C00065000 C 02/17/17 65.0 1.15 1.75
ITRI 170217C00070000 C 02/17/17 70.0 0.05 0.80
ITRI 170217C00075000 C 02/17/17 75.0 0.00 0.50
ITRI 170217C00080000 C 02/17/17 80.0 0.00 0.50
ITRI 170217C00085000 C 02/17/17 85.0 0.00 0.50
ITRI 170217C00090000 C 02/17/17 90.0 0.00 0.50
ITRI 170217P00022500 P 02/17/17 22.5 0.00 0.40
ITRI 170217P00025000 P 02/17/17 25.0 0.00 0.40
ITRI 170217P00030000 P 02/17/17 30.0 0.00 0.50
ITRI 170217P00035000 P 02/17/17 35.0 0.00 0.50
ITRI 170217P00040000 P 02/17/17 40.0 0.00 0.50
ITRI 170217P00045000 P 02/17/17 45.0 0.00 0.50
ITRI 170217P00050000 P 02/17/17 50.0 0.00 0.25
ITRI 170217P00055000 P 02/17/17 55.0 0.10 0.85
ITRI 170217P00060000 P 02/17/17 60.0 0.70 1.25
ITRI 170217P00065000 P 02/17/17 65.0 2.75 3.50
ITRI 170217P00070000 P 02/17/17 70.0 5.00 9.40
ITRI 170217P00075000 P 02/17/17 75.0 9.50 14.20
ITRI 170217P00080000 P 02/17/17 80.0 14.50 19.20
ITRI 170217P00085000 P 02/17/17 85.0 19.50 24.20
ITRI 170217P00090000 P 02/17/17 90.0 26.00 27.60
ITRI 170519C00030000 C 05/19/17 30.0 32.50 34.30
ITRI 170519C00035000 C 05/19/17 35.0 26.00 30.80
ITRI 170519C00040000 C 05/19/17 40.0 21.10 25.90
ITRI 170519C00045000 C 05/19/17 45.0 16.10 21.00
ITRI 170519C00050000 C 05/19/17 50.0 11.50 16.10
ITRI 170519C00055000 C 05/19/17 55.0 7.50 11.80
ITRI 170519C00060000 C 05/19/17 60.0 6.00 7.00
ITRI 170519C00065000 C 05/19/17 65.0 3.30 4.30
ITRI 170519C00070000 C 05/19/17 70.0 1.65 2.45
ITRI 170519C00075000 C 05/19/17 75.0 0.80 1.40
ITRI 170519C00080000 C 05/19/17 80.0 0.20 0.85
ITRI 170519P00030000 P 05/19/17 30.0 0.00 0.50
ITRI 170519P00035000 P 05/19/17 35.0 0.00 0.50
ITRI 170519P00040000 P 05/19/17 40.0 0.05 0.55
ITRI 170519P00045000 P 05/19/17 45.0 0.10 0.75
ITRI 170519P00050000 P 05/19/17 50.0 0.35 1.20
ITRI 170519P00055000 P 05/19/17 55.0 1.35 1.95
ITRI 170519P00060000 P 05/19/17 60.0 2.70 3.50
ITRI 170519P00065000 P 05/19/17 65.0 4.90 5.80
ITRI 170519P00070000 P 05/19/17 70.0 8.10 9.80
ITRI 170519P00075000 P 05/19/17 75.0 10.50 14.60
ITRI 170519P00080000 P 05/19/17 80.0 16.40 17.80
ITRI 170818C00035000 C 08/18/17 35.0 27.10 30.80
ITRI 170818C00040000 C 08/18/17 40.0 21.50 26.20
ITRI 170818C00045000 C 08/18/17 45.0 16.70 21.50
ITRI 170818C00050000 C 08/18/17 50.0 12.50 16.90
ITRI 170818C00055000 C 08/18/17 55.0 8.50 12.90
ITRI 170818C00060000 C 08/18/17 60.0 7.40 8.40
ITRI 170818C00065000 C 08/18/17 65.0 4.60 5.80
ITRI 170818C00070000 C 08/18/17 70.0 2.75 3.90
ITRI 170818C00075000 C 08/18/17 75.0 1.60 2.50
ITRI 170818C00080000 C 08/18/17 80.0 0.80 1.70
ITRI 170818C00085000 C 08/18/17 85.0 0.40 1.05
ITRI 170818C00090000 C 08/18/17 90.0 0.05 0.75
ITRI 170818C00095000 C 08/18/17 95.0 0.00 0.55
ITRI 170818P00035000 P 08/18/17 35.0 0.00 0.60
ITRI 170818P00040000 P 08/18/17 40.0 0.00 0.75
ITRI 170818P00045000 P 08/18/17 45.0 0.55 1.70
ITRI 170818P00050000 P 08/18/17 50.0 1.10 1.95
ITRI 170818P00055000 P 08/18/17 55.0 2.20 3.10
ITRI 170818P00060000 P 08/18/17 60.0 3.70 4.80
ITRI 170818P00065000 P 08/18/17 65.0 6.20 7.20
ITRI 170818P00070000 P 08/18/17 70.0 9.20 10.30
ITRI 170818P00075000 P 08/18/17 75.0 11.00 15.60
ITRI 170818P00080000 P 08/18/17 80.0 15.50 19.80
ITRI 170818P00085000 P 08/18/17 85.0 19.80 24.40
ITRI 170818P00090000 P 08/18/17 90.0 24.50 29.20
ITRI 170818P00095000 P 08/18/17 95.0 29.50 33.50

OPRA data is delayed 15 minutes.