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 (2015-06-05)Premium Content

Itron Inc (ITRI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 150717C00020000 C 07/17/15 20.0 13.20 15.00
ITRI 150717C00022500 C 07/17/15 22.5 9.00 13.50
ITRI 150717C00025000 C 07/17/15 25.0 6.50 11.10
ITRI 150717C00030000 C 07/17/15 30.0 2.90 4.60
ITRI 150717C00035000 C 07/17/15 35.0 0.15 0.45
ITRI 150717C00040000 C 07/17/15 40.0 0.00 0.70
ITRI 150717C00045000 C 07/17/15 45.0 0.00 0.30
ITRI 150717C00050000 C 07/17/15 50.0 0.00 0.30
ITRI 150717P00020000 P 07/17/15 20.0 0.00 0.30
ITRI 150717P00022500 P 07/17/15 22.5 0.00 0.30
ITRI 150717P00025000 P 07/17/15 25.0 0.00 0.30
ITRI 150717P00030000 P 07/17/15 30.0 0.00 0.35
ITRI 150717P00035000 P 07/17/15 35.0 1.15 1.75
ITRI 150717P00040000 P 07/17/15 40.0 4.00 8.10
ITRI 150717P00045000 P 07/17/15 45.0 9.00 13.50
ITRI 150717P00050000 P 07/17/15 50.0 15.80 16.60
ITRI 150821C00022500 C 08/21/15 22.5 9.90 13.90
ITRI 150821C00025000 C 08/21/15 25.0 6.80 11.10
ITRI 150821C00030000 C 08/21/15 30.0 2.60 6.80
ITRI 150821C00035000 C 08/21/15 35.0 0.95 1.25
ITRI 150821C00040000 C 08/21/15 40.0 0.20 0.55
ITRI 150821C00045000 C 08/21/15 45.0 0.00 1.30
ITRI 150821C00050000 C 08/21/15 50.0 0.00 4.60
ITRI 150821C00055000 C 08/21/15 55.0 0.00 4.60
ITRI 150821C00060000 C 08/21/15 60.0 0.00 4.60
ITRI 150821P00022500 P 08/21/15 22.5 0.00 4.60
ITRI 150821P00025000 P 08/21/15 25.0 0.00 4.60
ITRI 150821P00030000 P 08/21/15 30.0 0.40 0.70
ITRI 150821P00035000 P 08/21/15 35.0 2.25 2.55
ITRI 150821P00040000 P 08/21/15 40.0 6.00 6.80
ITRI 150821P00045000 P 08/21/15 45.0 9.10 13.40
ITRI 150821P00050000 P 08/21/15 50.0 14.10 18.30
ITRI 150821P00055000 P 08/21/15 55.0 19.10 23.50
ITRI 150821P00060000 P 08/21/15 60.0 24.00 28.20
ITRI 151120C00020000 C 11/20/15 20.0 12.10 16.10
ITRI 151120C00022500 C 11/20/15 22.5 9.20 13.70
ITRI 151120C00025000 C 11/20/15 25.0 6.80 11.50
ITRI 151120C00030000 C 11/20/15 30.0 3.00 7.50
ITRI 151120C00035000 C 11/20/15 35.0 1.85 2.30
ITRI 151120C00040000 C 11/20/15 40.0 0.55 1.30
ITRI 151120C00045000 C 11/20/15 45.0 0.05 0.85
ITRI 151120C00050000 C 11/20/15 50.0 0.00 0.60
ITRI 151120C00055000 C 11/20/15 55.0 0.00 0.55
ITRI 151120P00020000 P 11/20/15 20.0 0.00 4.90
ITRI 151120P00022500 P 11/20/15 22.5 0.00 2.50
ITRI 151120P00025000 P 11/20/15 25.0 0.00 2.60
ITRI 151120P00030000 P 11/20/15 30.0 0.95 1.35
ITRI 151120P00035000 P 11/20/15 35.0 3.00 3.40
ITRI 151120P00040000 P 11/20/15 40.0 4.50 8.80
ITRI 151120P00045000 P 11/20/15 45.0 9.00 13.70
ITRI 151120P00050000 P 11/20/15 50.0 14.00 18.60
ITRI 151120P00055000 P 11/20/15 55.0 19.00 22.70
ITRI 160219C00017500 C 02/19/16 17.5 14.20 19.00
ITRI 160219C00020000 C 02/19/16 20.0 11.70 16.40
ITRI 160219C00022500 C 02/19/16 22.5 9.40 14.00
ITRI 160219C00025000 C 02/19/16 25.0 7.30 10.20
ITRI 160219C00030000 C 02/19/16 30.0 3.40 7.70
ITRI 160219C00035000 C 02/19/16 35.0 2.50 3.10
ITRI 160219C00040000 C 02/19/16 40.0 0.95 1.40
ITRI 160219C00045000 C 02/19/16 45.0 0.15 1.10
ITRI 160219C00050000 C 02/19/16 50.0 0.05 0.90
ITRI 160219P00017500 P 02/19/16 17.5 0.00 4.90
ITRI 160219P00020000 P 02/19/16 20.0 0.00 0.70
ITRI 160219P00022500 P 02/19/16 22.5 0.05 0.85
ITRI 160219P00025000 P 02/19/16 25.0 0.15 1.10
ITRI 160219P00030000 P 02/19/16 30.0 1.40 1.95
ITRI 160219P00035000 P 02/19/16 35.0 3.50 4.20
ITRI 160219P00040000 P 02/19/16 40.0 5.00 9.50
ITRI 160219P00045000 P 02/19/16 45.0 11.00 12.30
ITRI 160219P00050000 P 02/19/16 50.0 14.90 16.80

OPRA data is delayed 15 minutes.