Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Itron Inc (ITRI)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 180518C00040000 C May 18, 2018 40.0 26.40 29.40
ITRI 180518C00045000 C May 18, 2018 45.0 20.20 24.50
ITRI 180518C00050000 C May 18, 2018 50.0 16.30 18.40
ITRI 180518C00055000 C May 18, 2018 55.0 12.20 12.90
ITRI 180518C00060000 C May 18, 2018 60.0 7.70 8.30
ITRI 180518C00065000 C May 18, 2018 65.0 3.80 4.40
ITRI 180518C00070000 C May 18, 2018 70.0 1.45 1.85
ITRI 180518C00075000 C May 18, 2018 75.0 0.40 0.60
ITRI 180518C00080000 C May 18, 2018 80.0 0.20 0.30
ITRI 180518C00085000 C May 18, 2018 85.0 0.00 0.10
ITRI 180518C00090000 C May 18, 2018 90.0 0.00 0.10
ITRI 180518C00095000 C May 18, 2018 95.0 0.00 0.05
ITRI 180518C00100000 C May 18, 2018 100.0 0.00 0.15
ITRI 180518C00105000 C May 18, 2018 105.0 0.00 0.25
ITRI 180518P00040000 P May 18, 2018 40.0 0.00 0.15
ITRI 180518P00045000 P May 18, 2018 45.0 0.00 0.20
ITRI 180518P00050000 P May 18, 2018 50.0 0.10 0.25
ITRI 180518P00055000 P May 18, 2018 55.0 0.20 0.40
ITRI 180518P00060000 P May 18, 2018 60.0 0.65 0.90
ITRI 180518P00065000 P May 18, 2018 65.0 1.75 2.15
ITRI 180518P00070000 P May 18, 2018 70.0 4.20 4.70
ITRI 180518P00075000 P May 18, 2018 75.0 8.00 8.70
ITRI 180518P00080000 P May 18, 2018 80.0 12.40 13.80
ITRI 180518P00085000 P May 18, 2018 85.0 17.70 18.30
ITRI 180518P00090000 P May 18, 2018 90.0 22.30 24.60
ITRI 180518P00095000 P May 18, 2018 95.0 27.00 29.50
ITRI 180518P00100000 P May 18, 2018 100.0 32.30 34.40
ITRI 180518P00105000 P May 18, 2018 105.0 37.20 38.80
ITRI 180615C00040000 C Jun 15, 2018 40.0 26.10 29.40
ITRI 180615C00045000 C Jun 15, 2018 45.0 20.90 24.80
ITRI 180615C00050000 C Jun 15, 2018 50.0 16.60 19.50
ITRI 180615C00055000 C Jun 15, 2018 55.0 12.40 13.00
ITRI 180615C00060000 C Jun 15, 2018 60.0 8.10 8.60
ITRI 180615C00065000 C Jun 15, 2018 65.0 4.30 5.00
ITRI 180615C00070000 C Jun 15, 2018 70.0 1.95 2.35
ITRI 180615C00075000 C Jun 15, 2018 75.0 0.75 0.95
ITRI 180615C00080000 C Jun 15, 2018 80.0 0.10 0.35
ITRI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.25
ITRI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.10
ITRI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
ITRI 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
ITRI 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
ITRI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.25
ITRI 180615P00045000 P Jun 15, 2018 45.0 0.05 0.25
ITRI 180615P00050000 P Jun 15, 2018 50.0 0.15 0.30
ITRI 180615P00055000 P Jun 15, 2018 55.0 0.30 0.55
ITRI 180615P00060000 P Jun 15, 2018 60.0 0.85 1.15
ITRI 180615P00065000 P Jun 15, 2018 65.0 2.15 2.55
ITRI 180615P00070000 P Jun 15, 2018 70.0 4.50 5.10
ITRI 180615P00075000 P Jun 15, 2018 75.0 8.20 8.90
ITRI 180615P00080000 P Jun 15, 2018 80.0 12.60 13.40
ITRI 180615P00085000 P Jun 15, 2018 85.0 16.30 19.60
ITRI 180615P00090000 P Jun 15, 2018 90.0 20.90 24.90
ITRI 180615P00095000 P Jun 15, 2018 95.0 26.50 29.30
ITRI 180615P00100000 P Jun 15, 2018 100.0 31.40 35.00
ITRI 180615P00105000 P Jun 15, 2018 105.0 37.10 39.00
ITRI 180817C00040000 C Aug 17, 2018 40.0 27.20 28.50
ITRI 180817C00045000 C Aug 17, 2018 45.0 21.80 23.90
ITRI 180817C00050000 C Aug 17, 2018 50.0 17.70 18.50
ITRI 180817C00055000 C Aug 17, 2018 55.0 13.40 13.90
ITRI 180817C00060000 C Aug 17, 2018 60.0 9.20 10.00
ITRI 180817C00065000 C Aug 17, 2018 65.0 6.00 6.60
ITRI 180817C00070000 C Aug 17, 2018 70.0 3.50 4.00
ITRI 180817C00075000 C Aug 17, 2018 75.0 1.95 2.20
ITRI 180817C00080000 C Aug 17, 2018 80.0 0.80 1.20
ITRI 180817C00085000 C Aug 17, 2018 85.0 0.40 0.65
ITRI 180817C00090000 C Aug 17, 2018 90.0 0.15 0.35
ITRI 180817C00095000 C Aug 17, 2018 95.0 0.00 0.25
ITRI 180817C00100000 C Aug 17, 2018 100.0 0.00 0.10
ITRI 180817C00105000 C Aug 17, 2018 105.0 0.00 0.05
ITRI 180817P00040000 P Aug 17, 2018 40.0 0.10 0.25
ITRI 180817P00045000 P Aug 17, 2018 45.0 0.20 0.40
ITRI 180817P00050000 P Aug 17, 2018 50.0 0.45 0.65
ITRI 180817P00055000 P Aug 17, 2018 55.0 0.85 1.20
ITRI 180817P00060000 P Aug 17, 2018 60.0 1.80 2.20
ITRI 180817P00065000 P Aug 17, 2018 65.0 3.50 3.90
ITRI 180817P00070000 P Aug 17, 2018 70.0 5.80 6.40
ITRI 180817P00075000 P Aug 17, 2018 75.0 9.10 9.80
ITRI 180817P00080000 P Aug 17, 2018 80.0 13.30 13.80
ITRI 180817P00085000 P Aug 17, 2018 85.0 17.70 18.50
ITRI 180817P00090000 P Aug 17, 2018 90.0 22.60 24.00
ITRI 180817P00095000 P Aug 17, 2018 95.0 27.50 29.00
ITRI 180817P00100000 P Aug 17, 2018 100.0 31.80 34.60
ITRI 180817P00105000 P Aug 17, 2018 105.0 37.60 38.30
ITRI 181116C00040000 C Nov 16, 2018 40.0 26.90 29.20
ITRI 181116C00045000 C Nov 16, 2018 45.0 23.10 23.90
ITRI 181116C00050000 C Nov 16, 2018 50.0 18.70 19.30
ITRI 181116C00055000 C Nov 16, 2018 55.0 14.30 15.20
ITRI 181116C00060000 C Nov 16, 2018 60.0 10.60 11.40
ITRI 181116C00065000 C Nov 16, 2018 65.0 7.70 8.20
ITRI 181116C00070000 C Nov 16, 2018 70.0 5.10 5.50
ITRI 181116C00075000 C Nov 16, 2018 75.0 3.10 3.60
ITRI 181116C00080000 C Nov 16, 2018 80.0 1.90 2.45
ITRI 181116C00085000 C Nov 16, 2018 85.0 1.15 1.50
ITRI 181116C00090000 C Nov 16, 2018 90.0 0.55 0.85
ITRI 181116C00095000 C Nov 16, 2018 95.0 0.20 0.65
ITRI 181116C00100000 C Nov 16, 2018 100.0 0.15 0.30
ITRI 181116C00105000 C Nov 16, 2018 105.0 0.00 0.30
ITRI 181116C00110000 C Nov 16, 2018 110.0 0.00 0.20
ITRI 181116P00040000 P Nov 16, 2018 40.0 0.25 0.55
ITRI 181116P00045000 P Nov 16, 2018 45.0 0.45 0.85
ITRI 181116P00050000 P Nov 16, 2018 50.0 0.85 1.15
ITRI 181116P00055000 P Nov 16, 2018 55.0 1.75 1.90
ITRI 181116P00060000 P Nov 16, 2018 60.0 2.75 3.20
ITRI 181116P00065000 P Nov 16, 2018 65.0 4.60 5.00
ITRI 181116P00070000 P Nov 16, 2018 70.0 6.90 7.60
ITRI 181116P00075000 P Nov 16, 2018 75.0 10.10 10.70
ITRI 181116P00080000 P Nov 16, 2018 80.0 13.80 14.50
ITRI 181116P00085000 P Nov 16, 2018 85.0 18.10 18.70
ITRI 181116P00090000 P Nov 16, 2018 90.0 22.70 23.40
ITRI 181116P00095000 P Nov 16, 2018 95.0 27.10 29.60
ITRI 181116P00100000 P Nov 16, 2018 100.0 32.00 34.80
ITRI 181116P00105000 P Nov 16, 2018 105.0 37.20 40.20
ITRI 181116P00110000 P Nov 16, 2018 110.0 40.70 45.40
OPRA data is delayed 15 minutes.