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 (2016-09-02)Premium Content

Itron Inc (ITRI)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 161021C00025000 C 10/21/16 25.0 29.00 30.70
ITRI 161021C00030000 C 10/21/16 30.0 22.50 27.00
ITRI 161021C00035000 C 10/21/16 35.0 17.50 22.30
ITRI 161021C00040000 C 10/21/16 40.0 12.50 17.40
ITRI 161021C00045000 C 10/21/16 45.0 7.70 11.90
ITRI 161021C00050000 C 10/21/16 50.0 4.50 6.30
ITRI 161021C00055000 C 10/21/16 55.0 1.15 1.45
ITRI 161021C00060000 C 10/21/16 60.0 0.05 0.25
ITRI 161021C00065000 C 10/21/16 65.0 0.00 4.90
ITRI 161021C00070000 C 10/21/16 70.0 0.00 0.40
ITRI 161021P00025000 P 10/21/16 25.0 0.00 0.35
ITRI 161021P00030000 P 10/21/16 30.0 0.00 0.40
ITRI 161021P00035000 P 10/21/16 35.0 0.00 0.40
ITRI 161021P00040000 P 10/21/16 40.0 0.00 4.90
ITRI 161021P00045000 P 10/21/16 45.0 0.00 4.90
ITRI 161021P00050000 P 10/21/16 50.0 0.10 0.45
ITRI 161021P00055000 P 10/21/16 55.0 1.35 1.60
ITRI 161021P00060000 P 10/21/16 60.0 3.70 7.20
ITRI 161021P00065000 P 10/21/16 65.0 8.10 12.40
ITRI 161021P00070000 P 10/21/16 70.0 14.30 17.10
ITRI 161118C00020000 C 11/18/16 20.0 34.00 35.80
ITRI 161118C00022500 C 11/18/16 22.5 30.00 34.80
ITRI 161118C00025000 C 11/18/16 25.0 27.50 32.30
ITRI 161118C00030000 C 11/18/16 30.0 22.50 27.00
ITRI 161118C00035000 C 11/18/16 35.0 17.70 22.00
ITRI 161118C00040000 C 11/18/16 40.0 12.70 17.40
ITRI 161118C00045000 C 11/18/16 45.0 9.60 11.00
ITRI 161118C00050000 C 11/18/16 50.0 5.40 6.50
ITRI 161118C00055000 C 11/18/16 55.0 2.15 2.70
ITRI 161118C00060000 C 11/18/16 60.0 0.55 0.95
ITRI 161118C00065000 C 11/18/16 65.0 0.00 0.45
ITRI 161118P00020000 P 11/18/16 20.0 0.00 0.45
ITRI 161118P00022500 P 11/18/16 22.5 0.00 0.40
ITRI 161118P00025000 P 11/18/16 25.0 0.00 0.45
ITRI 161118P00030000 P 11/18/16 30.0 0.00 4.90
ITRI 161118P00035000 P 11/18/16 35.0 0.00 0.45
ITRI 161118P00040000 P 11/18/16 40.0 0.00 0.45
ITRI 161118P00045000 P 11/18/16 45.0 0.15 0.55
ITRI 161118P00050000 P 11/18/16 50.0 0.75 1.15
ITRI 161118P00055000 P 11/18/16 55.0 2.45 2.80
ITRI 161118P00060000 P 11/18/16 60.0 3.60 8.10
ITRI 161118P00065000 P 11/18/16 65.0 9.60 10.90
ITRI 170217C00022500 C 02/17/17 22.5 31.30 34.00
ITRI 170217C00025000 C 02/17/17 25.0 27.60 32.40
ITRI 170217C00030000 C 02/17/17 30.0 22.50 27.30
ITRI 170217C00035000 C 02/17/17 35.0 19.50 22.40
ITRI 170217C00040000 C 02/17/17 40.0 14.70 17.50
ITRI 170217C00045000 C 02/17/17 45.0 10.20 11.60
ITRI 170217C00050000 C 02/17/17 50.0 6.30 7.60
ITRI 170217C00055000 C 02/17/17 55.0 3.90 4.30
ITRI 170217C00060000 C 02/17/17 60.0 1.65 2.35
ITRI 170217C00065000 C 02/17/17 65.0 0.20 1.25
ITRI 170217P00022500 P 02/17/17 22.5 0.00 0.65
ITRI 170217P00025000 P 02/17/17 25.0 0.00 0.40
ITRI 170217P00030000 P 02/17/17 30.0 0.00 0.45
ITRI 170217P00035000 P 02/17/17 35.0 0.05 0.45
ITRI 170217P00040000 P 02/17/17 40.0 0.25 0.70
ITRI 170217P00045000 P 02/17/17 45.0 0.70 1.35
ITRI 170217P00050000 P 02/17/17 50.0 1.80 2.40
ITRI 170217P00055000 P 02/17/17 55.0 3.70 4.30
ITRI 170217P00060000 P 02/17/17 60.0 6.50 7.60
ITRI 170217P00065000 P 02/17/17 65.0 10.30 11.30
ITRI 170519C00030000 C 05/19/17 30.0 24.40 26.00
ITRI 170519C00035000 C 05/19/17 35.0 19.50 21.30
ITRI 170519C00040000 C 05/19/17 40.0 15.20 18.20
ITRI 170519C00045000 C 05/19/17 45.0 9.90 13.00
ITRI 170519C00050000 C 05/19/17 50.0 7.20 9.40
ITRI 170519C00055000 C 05/19/17 55.0 4.50 5.60
ITRI 170519C00060000 C 05/19/17 60.0 2.55 3.50
ITRI 170519C00065000 C 05/19/17 65.0 1.30 2.15
ITRI 170519C00070000 C 05/19/17 70.0 0.35 1.45
ITRI 170519C00075000 C 05/19/17 75.0 0.10 0.75
ITRI 170519C00080000 C 05/19/17 80.0 0.05 0.55
ITRI 170519P00030000 P 05/19/17 30.0 0.05 0.45
ITRI 170519P00035000 P 05/19/17 35.0 0.20 1.15
ITRI 170519P00040000 P 05/19/17 40.0 0.55 1.55
ITRI 170519P00045000 P 05/19/17 45.0 1.20 2.25
ITRI 170519P00050000 P 05/19/17 50.0 2.50 3.40
ITRI 170519P00055000 P 05/19/17 55.0 4.50 5.40
ITRI 170519P00060000 P 05/19/17 60.0 7.40 8.30
ITRI 170519P00065000 P 05/19/17 65.0 10.70 12.10
ITRI 170519P00070000 P 05/19/17 70.0 14.20 17.40
ITRI 170519P00075000 P 05/19/17 75.0 19.50 21.40
ITRI 170519P00080000 P 05/19/17 80.0 24.70 26.00

OPRA data is delayed 15 minutes.