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 (2014-09-05)Premium Content

Itron Inc (ITRI)
As of Oct 30 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 141122C00020000 C 11/22/14 20.0 16.70 21.00
ITRI 141122C00022500 C 11/22/14 22.5 14.00 18.60
ITRI 141122C00025000 C 11/22/14 25.0 11.50 16.10
ITRI 141122C00030000 C 11/22/14 30.0 6.70 11.00
ITRI 141122C00035000 C 11/22/14 35.0 2.00 6.70
ITRI 141122C00040000 C 11/22/14 40.0 0.90 1.50
ITRI 141122C00045000 C 11/22/14 45.0 0.00 2.00
ITRI 141122C00050000 C 11/22/14 50.0 0.00 1.05
ITRI 141122P00020000 P 11/22/14 20.0 0.00 1.00
ITRI 141122P00022500 P 11/22/14 22.5 0.00 1.80
ITRI 141122P00025000 P 11/22/14 25.0 0.00 1.85
ITRI 141122P00030000 P 11/22/14 30.0 0.00 0.25
ITRI 141122P00035000 P 11/22/14 35.0 0.00 1.90
ITRI 141122P00040000 P 11/22/14 40.0 2.10 2.65
ITRI 141122P00045000 P 11/22/14 45.0 4.20 8.50
ITRI 141122P00050000 P 11/22/14 50.0 9.00 13.50
ITRI 141220C00020000 C 12/20/14 20.0 16.60 21.10
ITRI 141220C00022500 C 12/20/14 22.5 14.10 18.60
ITRI 141220C00025000 C 12/20/14 25.0 11.60 16.10
ITRI 141220C00030000 C 12/20/14 30.0 6.60 11.00
ITRI 141220C00035000 C 12/20/14 35.0 2.35 6.60
ITRI 141220C00040000 C 12/20/14 40.0 1.15 1.85
ITRI 141220C00045000 C 12/20/14 45.0 0.00 2.30
ITRI 141220C00050000 C 12/20/14 50.0 0.00 0.25
ITRI 141220C00055000 C 12/20/14 55.0 0.00 1.60
ITRI 141220P00020000 P 12/20/14 20.0 0.00 1.60
ITRI 141220P00022500 P 12/20/14 22.5 0.00 1.65
ITRI 141220P00025000 P 12/20/14 25.0 0.00 1.70
ITRI 141220P00030000 P 12/20/14 30.0 0.10 0.35
ITRI 141220P00035000 P 12/20/14 35.0 0.05 2.85
ITRI 141220P00040000 P 12/20/14 40.0 2.30 2.95
ITRI 141220P00045000 P 12/20/14 45.0 4.50 7.10
ITRI 141220P00050000 P 12/20/14 50.0 9.10 13.60
ITRI 141220P00055000 P 12/20/14 55.0 14.00 18.50
ITRI 150220C00022500 C 02/20/15 22.5 14.30 18.70
ITRI 150220C00025000 C 02/20/15 25.0 11.90 16.30
ITRI 150220C00030000 C 02/20/15 30.0 7.20 11.70
ITRI 150220C00035000 C 02/20/15 35.0 3.00 7.50
ITRI 150220C00040000 C 02/20/15 40.0 1.80 2.85
ITRI 150220C00045000 C 02/20/15 45.0 0.00 2.00
ITRI 150220C00050000 C 02/20/15 50.0 0.00 1.10
ITRI 150220C00055000 C 02/20/15 55.0 0.00 1.85
ITRI 150220C00060000 C 02/20/15 60.0 0.00 3.00
ITRI 150220P00022500 P 02/20/15 22.5 0.00 3.30
ITRI 150220P00025000 P 02/20/15 25.0 0.00 3.40
ITRI 150220P00030000 P 02/20/15 30.0 0.10 2.25
ITRI 150220P00035000 P 02/20/15 35.0 1.10 3.00
ITRI 150220P00040000 P 02/20/15 40.0 2.95 4.00
ITRI 150220P00045000 P 02/20/15 45.0 6.60 7.60
ITRI 150220P00050000 P 02/20/15 50.0 9.30 13.80
ITRI 150220P00055000 P 02/20/15 55.0 14.10 18.60
ITRI 150220P00060000 P 02/20/15 60.0 19.10 23.60
ITRI 150515C00022500 C 05/15/15 22.5 14.60 18.80
ITRI 150515C00025000 C 05/15/15 25.0 12.20 16.40
ITRI 150515C00030000 C 05/15/15 30.0 8.00 11.80
ITRI 150515C00035000 C 05/15/15 35.0 4.00 8.00
ITRI 150515C00040000 C 05/15/15 40.0 3.00 4.20
ITRI 150515C00045000 C 05/15/15 45.0 0.75 3.50
ITRI 150515C00050000 C 05/15/15 50.0 0.30 4.90
ITRI 150515C00055000 C 05/15/15 55.0 0.00 2.10
ITRI 150515C00060000 C 05/15/15 60.0 0.00 1.85
ITRI 150515P00022500 P 05/15/15 22.5 0.00 3.50
ITRI 150515P00025000 P 05/15/15 25.0 0.00 1.85
ITRI 150515P00030000 P 05/15/15 30.0 0.50 2.40
ITRI 150515P00035000 P 05/15/15 35.0 0.60 4.40
ITRI 150515P00040000 P 05/15/15 40.0 3.50 5.30
ITRI 150515P00045000 P 05/15/15 45.0 5.90 10.20
ITRI 150515P00050000 P 05/15/15 50.0 9.80 14.30
ITRI 150515P00055000 P 05/15/15 55.0 14.60 18.90
ITRI 150515P00060000 P 05/15/15 60.0 19.40 23.60

OPRA data is delayed 15 minutes.