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 (2016-03-04)Premium Content

Itron Inc (ITRI)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 160617C00020000 C 06/17/16 20.0 21.20 23.80
ITRI 160617C00022500 C 06/17/16 22.5 17.50 22.30
ITRI 160617C00025000 C 06/17/16 25.0 16.70 18.80
ITRI 160617C00030000 C 06/17/16 30.0 11.30 13.00
ITRI 160617C00035000 C 06/17/16 35.0 6.40 8.20
ITRI 160617C00040000 C 06/17/16 40.0 3.00 3.50
ITRI 160617C00045000 C 06/17/16 45.0 0.65 0.90
ITRI 160617C00050000 C 06/17/16 50.0 0.00 0.45
ITRI 160617C00055000 C 06/17/16 55.0 0.00 0.40
ITRI 160617C00060000 C 06/17/16 60.0 0.00 0.40
ITRI 160617P00020000 P 06/17/16 20.0 0.00 0.40
ITRI 160617P00022500 P 06/17/16 22.5 0.00 0.40
ITRI 160617P00025000 P 06/17/16 25.0 0.00 0.40
ITRI 160617P00030000 P 06/17/16 30.0 0.00 0.40
ITRI 160617P00035000 P 06/17/16 35.0 0.05 0.55
ITRI 160617P00040000 P 06/17/16 40.0 0.80 1.00
ITRI 160617P00045000 P 06/17/16 45.0 3.10 4.10
ITRI 160617P00050000 P 06/17/16 50.0 6.90 8.40
ITRI 160617P00055000 P 06/17/16 55.0 12.20 13.30
ITRI 160617P00060000 P 06/17/16 60.0 17.20 18.30
ITRI 160715C00022500 C 07/15/16 22.5 19.20 20.40
ITRI 160715C00025000 C 07/15/16 25.0 16.70 18.90
ITRI 160715C00030000 C 07/15/16 30.0 11.40 13.10
ITRI 160715C00035000 C 07/15/16 35.0 7.10 8.50
ITRI 160715C00040000 C 07/15/16 40.0 3.20 3.90
ITRI 160715C00045000 C 07/15/16 45.0 0.90 1.30
ITRI 160715C00050000 C 07/15/16 50.0 0.00 0.70
ITRI 160715C00055000 C 07/15/16 55.0 0.00 0.40
ITRI 160715C00060000 C 07/15/16 60.0 0.00 0.40
ITRI 160715P00022500 P 07/15/16 22.5 0.00 0.40
ITRI 160715P00025000 P 07/15/16 25.0 0.00 0.40
ITRI 160715P00030000 P 07/15/16 30.0 0.00 0.50
ITRI 160715P00035000 P 07/15/16 35.0 0.20 0.75
ITRI 160715P00040000 P 07/15/16 40.0 1.10 1.40
ITRI 160715P00045000 P 07/15/16 45.0 3.50 4.00
ITRI 160715P00050000 P 07/15/16 50.0 7.30 8.60
ITRI 160715P00055000 P 07/15/16 55.0 12.20 13.40
ITRI 160715P00060000 P 07/15/16 60.0 17.20 18.30
ITRI 160819C00020000 C 08/19/16 20.0 21.80 23.30
ITRI 160819C00022500 C 08/19/16 22.5 17.60 22.40
ITRI 160819C00025000 C 08/19/16 25.0 15.10 19.90
ITRI 160819C00030000 C 08/19/16 30.0 10.20 15.00
ITRI 160819C00035000 C 08/19/16 35.0 7.50 8.60
ITRI 160819C00040000 C 08/19/16 40.0 4.10 4.60
ITRI 160819C00045000 C 08/19/16 45.0 1.75 1.85
ITRI 160819C00050000 C 08/19/16 50.0 0.45 0.95
ITRI 160819C00055000 C 08/19/16 55.0 0.05 0.30
ITRI 160819P00020000 P 08/19/16 20.0 0.00 0.45
ITRI 160819P00022500 P 08/19/16 22.5 0.00 0.45
ITRI 160819P00025000 P 08/19/16 25.0 0.00 0.45
ITRI 160819P00030000 P 08/19/16 30.0 0.10 0.60
ITRI 160819P00035000 P 08/19/16 35.0 0.60 0.80
ITRI 160819P00040000 P 08/19/16 40.0 1.85 2.10
ITRI 160819P00045000 P 08/19/16 45.0 4.20 4.60
ITRI 160819P00050000 P 08/19/16 50.0 7.80 8.90
ITRI 160819P00055000 P 08/19/16 55.0 12.30 13.60
ITRI 161118C00020000 C 11/18/16 20.0 21.90 23.20
ITRI 161118C00022500 C 11/18/16 22.5 19.40 21.80
ITRI 161118C00025000 C 11/18/16 25.0 17.00 18.30
ITRI 161118C00030000 C 11/18/16 30.0 12.30 14.10
ITRI 161118C00035000 C 11/18/16 35.0 8.10 9.10
ITRI 161118C00040000 C 11/18/16 40.0 4.90 5.60
ITRI 161118C00045000 C 11/18/16 45.0 2.35 3.10
ITRI 161118C00050000 C 11/18/16 50.0 1.15 1.55
ITRI 161118C00055000 C 11/18/16 55.0 0.40 0.80
ITRI 161118C00060000 C 11/18/16 60.0 0.10 0.45
ITRI 161118P00020000 P 11/18/16 20.0 0.00 0.80
ITRI 161118P00022500 P 11/18/16 22.5 0.00 0.50
ITRI 161118P00025000 P 11/18/16 25.0 0.05 0.60
ITRI 161118P00030000 P 11/18/16 30.0 0.25 0.95
ITRI 161118P00035000 P 11/18/16 35.0 1.20 1.70
ITRI 161118P00040000 P 11/18/16 40.0 2.60 3.20
ITRI 161118P00045000 P 11/18/16 45.0 5.10 5.70
ITRI 161118P00050000 P 11/18/16 50.0 8.40 9.70
ITRI 161118P00055000 P 11/18/16 55.0 12.70 13.80
ITRI 161118P00060000 P 11/18/16 60.0 17.40 18.50

OPRA data is delayed 15 minutes.