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 (2014-06-06)Premium Content

Itron Inc (ITRI)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 140816C00020000 C 08/16/14 20.0 16.70 17.70
ITRI 140816C00022500 C 08/16/14 22.5 14.20 15.30
ITRI 140816C00025000 C 08/16/14 25.0 12.10 12.80
ITRI 140816C00030000 C 08/16/14 30.0 7.20 7.90
ITRI 140816C00035000 C 08/16/14 35.0 2.90 3.60
ITRI 140816C00040000 C 08/16/14 40.0 0.65 0.90
ITRI 140816C00045000 C 08/16/14 45.0 0.00 0.45
ITRI 140816C00050000 C 08/16/14 50.0 0.00 0.25
ITRI 140816C00055000 C 08/16/14 55.0 0.00 0.25
ITRI 140816C00060000 C 08/16/14 60.0 0.00 0.25
ITRI 140816P00020000 P 08/16/14 20.0 0.00 0.25
ITRI 140816P00022500 P 08/16/14 22.5 0.00 0.25
ITRI 140816P00025000 P 08/16/14 25.0 0.00 0.25
ITRI 140816P00030000 P 08/16/14 30.0 0.00 0.20
ITRI 140816P00035000 P 08/16/14 35.0 0.75 1.00
ITRI 140816P00040000 P 08/16/14 40.0 3.10 3.70
ITRI 140816P00045000 P 08/16/14 45.0 7.30 8.10
ITRI 140816P00050000 P 08/16/14 50.0 12.30 13.00
ITRI 140816P00055000 P 08/16/14 55.0 16.00 18.30
ITRI 140816P00060000 P 08/16/14 60.0 22.20 23.70
ITRI 140920C00022500 C 09/20/14 22.5 13.50 15.80
ITRI 140920C00025000 C 09/20/14 25.0 12.10 13.30
ITRI 140920C00030000 C 09/20/14 30.0 7.00 8.30
ITRI 140920C00035000 C 09/20/14 35.0 3.20 3.80
ITRI 140920C00040000 C 09/20/14 40.0 0.95 1.20
ITRI 140920C00045000 C 09/20/14 45.0 0.05 0.50
ITRI 140920C00050000 C 09/20/14 50.0 0.00 0.25
ITRI 140920C00055000 C 09/20/14 55.0 0.00 0.25
ITRI 140920C00060000 C 09/20/14 60.0 0.00 0.25
ITRI 140920P00022500 P 09/20/14 22.5 0.00 0.30
ITRI 140920P00025000 P 09/20/14 25.0 0.00 0.30
ITRI 140920P00030000 P 09/20/14 30.0 0.15 0.50
ITRI 140920P00035000 P 09/20/14 35.0 1.00 1.75
ITRI 140920P00040000 P 09/20/14 40.0 3.10 4.30
ITRI 140920P00045000 P 09/20/14 45.0 7.50 8.20
ITRI 140920P00050000 P 09/20/14 50.0 12.30 14.80
ITRI 140920P00055000 P 09/20/14 55.0 16.10 19.10
ITRI 140920P00060000 P 09/20/14 60.0 20.90 23.90
ITRI 141122C00020000 C 11/22/14 20.0 15.70 18.50
ITRI 141122C00022500 C 11/22/14 22.5 13.40 16.10
ITRI 141122C00025000 C 11/22/14 25.0 12.20 12.90
ITRI 141122C00030000 C 11/22/14 30.0 7.50 8.30
ITRI 141122C00035000 C 11/22/14 35.0 3.90 4.50
ITRI 141122C00040000 C 11/22/14 40.0 1.40 2.10
ITRI 141122C00045000 C 11/22/14 45.0 0.35 0.90
ITRI 141122C00050000 C 11/22/14 50.0 0.05 0.50
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.25
ITRI 141122P00022500 P 11/22/14 22.5 0.00 0.25
ITRI 141122P00025000 P 11/22/14 25.0 0.00 0.30
ITRI 141122P00030000 P 11/22/14 30.0 0.40 0.90
ITRI 141122P00035000 P 11/22/14 35.0 1.70 2.05
ITRI 141122P00040000 P 11/22/14 40.0 4.20 4.90
ITRI 141122P00045000 P 11/22/14 45.0 6.90 8.80
ITRI 141122P00050000 P 11/22/14 50.0 12.40 13.40
ITRI 150220C00022500 C 02/20/15 22.5 14.20 17.00
ITRI 150220C00025000 C 02/20/15 25.0 12.10 13.20
ITRI 150220C00030000 C 02/20/15 30.0 7.90 8.90
ITRI 150220C00035000 C 02/20/15 35.0 4.30 5.30
ITRI 150220C00040000 C 02/20/15 40.0 2.15 3.10
ITRI 150220C00045000 C 02/20/15 45.0 0.80 1.75
ITRI 150220C00050000 C 02/20/15 50.0 0.35 0.85
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.75
ITRI 150220C00060000 C 02/20/15 60.0 0.00 0.65
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.65
ITRI 150220P00025000 P 02/20/15 25.0 0.05 0.60
ITRI 150220P00030000 P 02/20/15 30.0 0.65 1.30
ITRI 150220P00035000 P 02/20/15 35.0 2.10 2.95
ITRI 150220P00040000 P 02/20/15 40.0 4.80 5.60
ITRI 150220P00045000 P 02/20/15 45.0 8.40 9.50
ITRI 150220P00050000 P 02/20/15 50.0 12.60 13.80
ITRI 150220P00055000 P 02/20/15 55.0 16.00 18.80
ITRI 150220P00060000 P 02/20/15 60.0 20.60 24.40

OPRA data is delayed 15 minutes.