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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 141122C00020000 C 11/22/14 20.0 16.30 20.50
ITRI 141122C00022500 C 11/22/14 22.5 13.80 17.90
ITRI 141122C00025000 C 11/22/14 25.0 11.40 15.50
ITRI 141122C00030000 C 11/22/14 30.0 6.50 10.60
ITRI 141122C00035000 C 11/22/14 35.0 2.20 5.50
ITRI 141122C00040000 C 11/22/14 40.0 0.95 1.35
ITRI 141122C00045000 C 11/22/14 45.0 0.00 1.40
ITRI 141122C00050000 C 11/22/14 50.0 0.00 1.05
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.50
ITRI 141122P00022500 P 11/22/14 22.5 0.00 1.25
ITRI 141122P00025000 P 11/22/14 25.0 0.00 1.25
ITRI 141122P00030000 P 11/22/14 30.0 0.00 1.35
ITRI 141122P00035000 P 11/22/14 35.0 0.50 0.90
ITRI 141122P00040000 P 11/22/14 40.0 2.55 2.95
ITRI 141122P00045000 P 11/22/14 45.0 4.90 8.90
ITRI 141122P00050000 P 11/22/14 50.0 9.70 13.80
ITRI 141220C00020000 C 12/20/14 20.0 16.30 20.40
ITRI 141220C00022500 C 12/20/14 22.5 13.80 18.00
ITRI 141220C00025000 C 12/20/14 25.0 11.40 15.50
ITRI 141220C00030000 C 12/20/14 30.0 6.60 10.60
ITRI 141220C00035000 C 12/20/14 35.0 2.50 5.70
ITRI 141220C00040000 C 12/20/14 40.0 0.00 2.65
ITRI 141220C00045000 C 12/20/14 45.0 0.00 1.65
ITRI 141220C00050000 C 12/20/14 50.0 0.00 1.40
ITRI 141220C00055000 C 12/20/14 55.0 0.00 1.35
ITRI 141220P00020000 P 12/20/14 20.0 0.00 1.35
ITRI 141220P00022500 P 12/20/14 22.5 0.00 1.40
ITRI 141220P00025000 P 12/20/14 25.0 0.00 1.40
ITRI 141220P00030000 P 12/20/14 30.0 0.00 1.60
ITRI 141220P00035000 P 12/20/14 35.0 0.00 2.40
ITRI 141220P00040000 P 12/20/14 40.0 1.65 4.90
ITRI 141220P00045000 P 12/20/14 45.0 4.80 8.90
ITRI 141220P00050000 P 12/20/14 50.0 9.60 13.70
ITRI 141220P00055000 P 12/20/14 55.0 14.70 18.70
ITRI 150220C00022500 C 02/20/15 22.5 14.10 18.00
ITRI 150220C00025000 C 02/20/15 25.0 11.70 15.60
ITRI 150220C00030000 C 02/20/15 30.0 7.10 10.90
ITRI 150220C00035000 C 02/20/15 35.0 3.00 6.20
ITRI 150220C00040000 C 02/20/15 40.0 2.30 2.60
ITRI 150220C00045000 C 02/20/15 45.0 0.00 3.10
ITRI 150220C00050000 C 02/20/15 50.0 0.00 0.55
ITRI 150220C00055000 C 02/20/15 55.0 0.00 1.85
ITRI 150220C00060000 C 02/20/15 60.0 0.00 1.10
ITRI 150220P00022500 P 02/20/15 22.5 0.00 1.75
ITRI 150220P00025000 P 02/20/15 25.0 0.00 1.90
ITRI 150220P00030000 P 02/20/15 30.0 0.60 2.45
ITRI 150220P00035000 P 02/20/15 35.0 1.25 3.90
ITRI 150220P00040000 P 02/20/15 40.0 3.30 4.20
ITRI 150220P00045000 P 02/20/15 45.0 5.40 9.20
ITRI 150220P00050000 P 02/20/15 50.0 9.80 14.00
ITRI 150220P00055000 P 02/20/15 55.0 14.80 18.70
ITRI 150220P00060000 P 02/20/15 60.0 19.60 23.70
ITRI 150515C00022500 C 05/15/15 22.5 14.00 18.20
ITRI 150515C00025000 C 05/15/15 25.0 11.70 15.80
ITRI 150515C00030000 C 05/15/15 30.0 7.20 11.20
ITRI 150515C00035000 C 05/15/15 35.0 3.60 7.40
ITRI 150515C00040000 C 05/15/15 40.0 2.60 3.80
ITRI 150515C00045000 C 05/15/15 45.0 0.00 3.70
ITRI 150515C00050000 C 05/15/15 50.0 0.00 2.90
ITRI 150515C00055000 C 05/15/15 55.0 0.00 2.60
ITRI 150515C00060000 C 05/15/15 60.0 0.00 2.50
ITRI 150515P00022500 P 05/15/15 22.5 0.00 2.55
ITRI 150515P00025000 P 05/15/15 25.0 0.00 2.70
ITRI 150515P00030000 P 05/15/15 30.0 0.00 3.30
ITRI 150515P00035000 P 05/15/15 35.0 0.05 4.60
ITRI 150515P00040000 P 05/15/15 40.0 2.45 6.50
ITRI 150515P00045000 P 05/15/15 45.0 5.90 10.10
ITRI 150515P00050000 P 05/15/15 50.0 10.30 14.40
ITRI 150515P00055000 P 05/15/15 55.0 14.80 19.00
ITRI 150515P00060000 P 05/15/15 60.0 19.70 23.70

OPRA data is delayed 15 minutes.