Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Itron Inc (ITRI)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 171215C00045000 C Dec 15, 2017 45.0 18.50 23.20
ITRI 171215C00050000 C Dec 15, 2017 50.0 13.60 18.30
ITRI 171215C00055000 C Dec 15, 2017 55.0 8.60 13.30
ITRI 171215C00060000 C Dec 15, 2017 60.0 4.00 8.40
ITRI 171215C00065000 C Dec 15, 2017 65.0 1.80 2.20
ITRI 171215C00070000 C Dec 15, 2017 70.0 0.20 3.80
ITRI 171215C00075000 C Dec 15, 2017 75.0 0.00 4.00
ITRI 171215C00080000 C Dec 15, 2017 80.0 0.00 4.80
ITRI 171215C00085000 C Dec 15, 2017 85.0 0.00 4.70
ITRI 171215C00090000 C Dec 15, 2017 90.0 0.00 4.70
ITRI 171215C00095000 C Dec 15, 2017 95.0 0.00 4.70
ITRI 171215C00100000 C Dec 15, 2017 100.0 0.00 4.60
ITRI 171215C00105000 C Dec 15, 2017 105.0 0.00 4.70
ITRI 171215C00110000 C Dec 15, 2017 110.0 0.00 4.60
ITRI 171215C00115000 C Dec 15, 2017 115.0 0.00 4.80
ITRI 171215P00045000 P Dec 15, 2017 45.0 0.00 4.70
ITRI 171215P00050000 P Dec 15, 2017 50.0 0.00 4.70
ITRI 171215P00055000 P Dec 15, 2017 55.0 0.00 4.10
ITRI 171215P00060000 P Dec 15, 2017 60.0 0.00 3.80
ITRI 171215P00065000 P Dec 15, 2017 65.0 1.05 1.30
ITRI 171215P00070000 P Dec 15, 2017 70.0 2.50 5.50
ITRI 171215P00075000 P Dec 15, 2017 75.0 6.80 11.50
ITRI 171215P00080000 P Dec 15, 2017 80.0 11.80 16.50
ITRI 171215P00085000 P Dec 15, 2017 85.0 17.00 21.30
ITRI 171215P00090000 P Dec 15, 2017 90.0 22.10 26.30
ITRI 171215P00095000 P Dec 15, 2017 95.0 27.00 31.40
ITRI 171215P00100000 P Dec 15, 2017 100.0 32.00 36.40
ITRI 171215P00105000 P Dec 15, 2017 105.0 37.00 41.40
ITRI 171215P00110000 P Dec 15, 2017 110.0 42.00 46.40
ITRI 171215P00115000 P Dec 15, 2017 115.0 47.00 51.40
ITRI 180119C00035000 C Jan 19, 2018 35.0 28.70 33.20
ITRI 180119C00040000 C Jan 19, 2018 40.0 23.60 28.20
ITRI 180119C00045000 C Jan 19, 2018 45.0 18.50 23.20
ITRI 180119C00050000 C Jan 19, 2018 50.0 13.80 18.40
ITRI 180119C00055000 C Jan 19, 2018 55.0 9.40 13.60
ITRI 180119C00060000 C Jan 19, 2018 60.0 5.50 8.20
ITRI 180119C00065000 C Jan 19, 2018 65.0 2.75 3.20
ITRI 180119C00070000 C Jan 19, 2018 70.0 0.80 1.15
ITRI 180119C00075000 C Jan 19, 2018 75.0 0.05 2.45
ITRI 180119C00080000 C Jan 19, 2018 80.0 0.00 3.80
ITRI 180119C00085000 C Jan 19, 2018 85.0 0.00 3.50
ITRI 180119C00090000 C Jan 19, 2018 90.0 0.00 4.70
ITRI 180119C00095000 C Jan 19, 2018 95.0 0.00 4.00
ITRI 180119P00035000 P Jan 19, 2018 35.0 0.00 4.70
ITRI 180119P00040000 P Jan 19, 2018 40.0 0.00 4.70
ITRI 180119P00045000 P Jan 19, 2018 45.0 0.00 4.70
ITRI 180119P00050000 P Jan 19, 2018 50.0 0.00 3.80
ITRI 180119P00055000 P Jan 19, 2018 55.0 0.05 4.00
ITRI 180119P00060000 P Jan 19, 2018 60.0 0.60 1.50
ITRI 180119P00065000 P Jan 19, 2018 65.0 1.85 2.15
ITRI 180119P00070000 P Jan 19, 2018 70.0 2.90 6.70
ITRI 180119P00075000 P Jan 19, 2018 75.0 7.00 11.70
ITRI 180119P00080000 P Jan 19, 2018 80.0 12.00 16.60
ITRI 180119P00085000 P Jan 19, 2018 85.0 17.20 21.60
ITRI 180119P00090000 P Jan 19, 2018 90.0 22.10 26.80
ITRI 180119P00095000 P Jan 19, 2018 95.0 27.20 31.80
ITRI 180216C00035000 C Feb 16, 2018 35.0 28.50 33.20
ITRI 180216C00040000 C Feb 16, 2018 40.0 23.50 28.20
ITRI 180216C00045000 C Feb 16, 2018 45.0 18.60 23.40
ITRI 180216C00050000 C Feb 16, 2018 50.0 14.50 19.00
ITRI 180216C00055000 C Feb 16, 2018 55.0 9.80 13.80
ITRI 180216C00060000 C Feb 16, 2018 60.0 6.00 8.90
ITRI 180216C00065000 C Feb 16, 2018 65.0 3.30 5.20
ITRI 180216C00070000 C Feb 16, 2018 70.0 1.25 2.90
ITRI 180216C00075000 C Feb 16, 2018 75.0 0.00 2.25
ITRI 180216C00080000 C Feb 16, 2018 80.0 0.00 3.90
ITRI 180216C00085000 C Feb 16, 2018 85.0 0.00 3.90
ITRI 180216C00090000 C Feb 16, 2018 90.0 0.00 4.70
ITRI 180216C00095000 C Feb 16, 2018 95.0 0.00 4.80
ITRI 180216C00100000 C Feb 16, 2018 100.0 0.00 4.60
ITRI 180216P00035000 P Feb 16, 2018 35.0 0.00 4.80
ITRI 180216P00040000 P Feb 16, 2018 40.0 0.00 4.70
ITRI 180216P00045000 P Feb 16, 2018 45.0 0.00 4.00
ITRI 180216P00050000 P Feb 16, 2018 50.0 0.00 3.80
ITRI 180216P00055000 P Feb 16, 2018 55.0 0.05 3.90
ITRI 180216P00060000 P Feb 16, 2018 60.0 0.90 2.35
ITRI 180216P00065000 P Feb 16, 2018 65.0 2.30 4.20
ITRI 180216P00070000 P Feb 16, 2018 70.0 5.20 8.00
ITRI 180216P00075000 P Feb 16, 2018 75.0 8.30 11.40
ITRI 180216P00080000 P Feb 16, 2018 80.0 12.20 16.70
ITRI 180216P00085000 P Feb 16, 2018 85.0 17.20 21.60
ITRI 180216P00090000 P Feb 16, 2018 90.0 22.00 26.80
ITRI 180216P00095000 P Feb 16, 2018 95.0 27.20 31.80
ITRI 180216P00100000 P Feb 16, 2018 100.0 32.00 36.80
ITRI 180518C00040000 C May 18, 2018 40.0 24.00 28.80
ITRI 180518C00045000 C May 18, 2018 45.0 19.10 24.00
ITRI 180518C00050000 C May 18, 2018 50.0 14.60 19.20
ITRI 180518C00055000 C May 18, 2018 55.0 11.70 14.60
ITRI 180518C00060000 C May 18, 2018 60.0 8.80 10.80
ITRI 180518C00065000 C May 18, 2018 65.0 5.70 6.70
ITRI 180518C00070000 C May 18, 2018 70.0 3.50 4.40
ITRI 180518C00075000 C May 18, 2018 75.0 2.05 3.00
ITRI 180518C00080000 C May 18, 2018 80.0 1.15 4.00
ITRI 180518C00085000 C May 18, 2018 85.0 0.35 3.80
ITRI 180518C00090000 C May 18, 2018 90.0 0.00 3.70
ITRI 180518C00095000 C May 18, 2018 95.0 0.00 3.80
ITRI 180518C00100000 C May 18, 2018 100.0 0.00 3.70
ITRI 180518C00105000 C May 18, 2018 105.0 0.00 4.10
ITRI 180518P00040000 P May 18, 2018 40.0 0.00 3.90
ITRI 180518P00045000 P May 18, 2018 45.0 0.05 3.90
ITRI 180518P00050000 P May 18, 2018 50.0 0.45 3.90
ITRI 180518P00055000 P May 18, 2018 55.0 1.45 3.80
ITRI 180518P00060000 P May 18, 2018 60.0 2.60 3.00
ITRI 180518P00065000 P May 18, 2018 65.0 4.50 6.00
ITRI 180518P00070000 P May 18, 2018 70.0 7.00 8.80
ITRI 180518P00075000 P May 18, 2018 75.0 10.10 12.30
ITRI 180518P00080000 P May 18, 2018 80.0 13.60 16.10
ITRI 180518P00085000 P May 18, 2018 85.0 17.20 22.00
ITRI 180518P00090000 P May 18, 2018 90.0 22.00 26.80
ITRI 180518P00095000 P May 18, 2018 95.0 27.00 31.80
ITRI 180518P00100000 P May 18, 2018 100.0 32.00 36.80
ITRI 180518P00105000 P May 18, 2018 105.0 37.00 41.80
OPRA data is delayed 15 minutes.