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 (2015-03-06)Premium Content

Itron Inc (ITRI)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 150417C00017500 C 04/17/15 17.5 16.80 20.80
ITRI 150417C00020000 C 04/17/15 20.0 13.70 18.30
ITRI 150417C00022500 C 04/17/15 22.5 11.20 15.80
ITRI 150417C00025000 C 04/17/15 25.0 8.70 13.30
ITRI 150417C00030000 C 04/17/15 30.0 4.30 8.20
ITRI 150417C00035000 C 04/17/15 35.0 1.35 1.75
ITRI 150417C00040000 C 04/17/15 40.0 0.00 0.70
ITRI 150417C00045000 C 04/17/15 45.0 0.00 0.30
ITRI 150417C00050000 C 04/17/15 50.0 0.00 0.35
ITRI 150417P00017500 P 04/17/15 17.5 0.00 0.35
ITRI 150417P00020000 P 04/17/15 20.0 0.00 0.35
ITRI 150417P00022500 P 04/17/15 22.5 0.00 0.35
ITRI 150417P00025000 P 04/17/15 25.0 0.00 0.35
ITRI 150417P00030000 P 04/17/15 30.0 0.00 0.65
ITRI 150417P00035000 P 04/17/15 35.0 0.35 0.65
ITRI 150417P00040000 P 04/17/15 40.0 2.10 6.20
ITRI 150417P00045000 P 04/17/15 45.0 6.70 11.30
ITRI 150417P00050000 P 04/17/15 50.0 11.80 15.80
ITRI 150515C00022500 C 05/15/15 22.5 11.90 15.30
ITRI 150515C00025000 C 05/15/15 25.0 8.80 13.30
ITRI 150515C00030000 C 05/15/15 30.0 4.30 8.60
ITRI 150515C00035000 C 05/15/15 35.0 2.20 2.60
ITRI 150515C00040000 C 05/15/15 40.0 0.40 0.75
ITRI 150515C00045000 C 05/15/15 45.0 0.00 0.40
ITRI 150515C00050000 C 05/15/15 50.0 0.00 0.35
ITRI 150515C00055000 C 05/15/15 55.0 0.00 0.35
ITRI 150515C00060000 C 05/15/15 60.0 0.00 0.35
ITRI 150515P00022500 P 05/15/15 22.5 0.00 0.70
ITRI 150515P00025000 P 05/15/15 25.0 0.00 0.50
ITRI 150515P00030000 P 05/15/15 30.0 0.00 0.50
ITRI 150515P00035000 P 05/15/15 35.0 1.20 1.50
ITRI 150515P00040000 P 05/15/15 40.0 3.60 4.90
ITRI 150515P00045000 P 05/15/15 45.0 6.80 11.30
ITRI 150515P00050000 P 05/15/15 50.0 11.70 16.30
ITRI 150515P00055000 P 05/15/15 55.0 16.70 21.40
ITRI 150515P00060000 P 05/15/15 60.0 21.70 26.00
ITRI 150821C00022500 C 08/21/15 22.5 13.10 14.70
ITRI 150821C00025000 C 08/21/15 25.0 8.90 13.50
ITRI 150821C00030000 C 08/21/15 30.0 5.20 8.90
ITRI 150821C00035000 C 08/21/15 35.0 3.20 3.90
ITRI 150821C00040000 C 08/21/15 40.0 1.20 1.70
ITRI 150821C00045000 C 08/21/15 45.0 0.15 1.25
ITRI 150821C00050000 C 08/21/15 50.0 0.00 0.60
ITRI 150821C00055000 C 08/21/15 55.0 0.00 0.50
ITRI 150821C00060000 C 08/21/15 60.0 0.00 0.50
ITRI 150821P00022500 P 08/21/15 22.5 0.00 0.50
ITRI 150821P00025000 P 08/21/15 25.0 0.05 0.50
ITRI 150821P00030000 P 08/21/15 30.0 0.70 1.20
ITRI 150821P00035000 P 08/21/15 35.0 2.15 2.85
ITRI 150821P00040000 P 08/21/15 40.0 4.90 5.70
ITRI 150821P00045000 P 08/21/15 45.0 7.00 11.50
ITRI 150821P00050000 P 08/21/15 50.0 11.70 16.30
ITRI 150821P00055000 P 08/21/15 55.0 16.70 21.40
ITRI 150821P00060000 P 08/21/15 60.0 23.00 24.60
ITRI 151120C00020000 C 11/20/15 20.0 15.00 17.40
ITRI 151120C00022500 C 11/20/15 22.5 11.60 16.20
ITRI 151120C00025000 C 11/20/15 25.0 9.30 14.00
ITRI 151120C00030000 C 11/20/15 30.0 5.40 9.60
ITRI 151120C00035000 C 11/20/15 35.0 3.70 5.10
ITRI 151120C00040000 C 11/20/15 40.0 1.45 2.65
ITRI 151120C00045000 C 11/20/15 45.0 0.35 1.45
ITRI 151120C00050000 C 11/20/15 50.0 0.05 0.95
ITRI 151120C00055000 C 11/20/15 55.0 0.00 0.75
ITRI 151120P00020000 P 11/20/15 20.0 0.00 0.80
ITRI 151120P00022500 P 11/20/15 22.5 0.05 0.90
ITRI 151120P00025000 P 11/20/15 25.0 0.15 0.95
ITRI 151120P00030000 P 11/20/15 30.0 0.80 1.85
ITRI 151120P00035000 P 11/20/15 35.0 2.40 3.60
ITRI 151120P00040000 P 11/20/15 40.0 5.10 6.40
ITRI 151120P00045000 P 11/20/15 45.0 7.40 12.00
ITRI 151120P00050000 P 11/20/15 50.0 11.90 16.50
ITRI 151120P00055000 P 11/20/15 55.0 18.10 19.80

OPRA data is delayed 15 minutes.