Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Itron Inc (ITRI)
As of Jun 19 2018 3:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 180720C00030000 C Jul 20, 2018 30.0 26.70 30.70
ITRI 180720C00035000 C Jul 20, 2018 35.0 21.60 25.60
ITRI 180720C00040000 C Jul 20, 2018 40.0 16.90 20.40
ITRI 180720C00045000 C Jul 20, 2018 45.0 11.80 15.10
ITRI 180720C00050000 C Jul 20, 2018 50.0 6.80 10.20
ITRI 180720C00055000 C Jul 20, 2018 55.0 3.90 4.30
ITRI 180720C00060000 C Jul 20, 2018 60.0 0.85 1.20
ITRI 180720C00065000 C Jul 20, 2018 65.0 0.05 0.20
ITRI 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
ITRI 180720C00075000 C Jul 20, 2018 75.0 0.00 4.30
ITRI 180720C00080000 C Jul 20, 2018 80.0 0.00 2.45
ITRI 180720C00085000 C Jul 20, 2018 85.0 0.00 4.30
ITRI 180720P00030000 P Jul 20, 2018 30.0 0.00 4.20
ITRI 180720P00035000 P Jul 20, 2018 35.0 0.00 4.40
ITRI 180720P00040000 P Jul 20, 2018 40.0 0.00 4.10
ITRI 180720P00045000 P Jul 20, 2018 45.0 0.00 0.10
ITRI 180720P00050000 P Jul 20, 2018 50.0 0.05 0.15
ITRI 180720P00055000 P Jul 20, 2018 55.0 0.45 0.70
ITRI 180720P00060000 P Jul 20, 2018 60.0 2.35 2.75
ITRI 180720P00065000 P Jul 20, 2018 65.0 4.30 8.00
ITRI 180720P00070000 P Jul 20, 2018 70.0 9.90 13.80
ITRI 180720P00075000 P Jul 20, 2018 75.0 15.20 18.70
ITRI 180720P00080000 P Jul 20, 2018 80.0 20.10 23.80
ITRI 180720P00085000 P Jul 20, 2018 85.0 25.00 28.80
ITRI 180817C00040000 C Aug 17, 2018 40.0 16.80 20.80
ITRI 180817C00045000 C Aug 17, 2018 45.0 12.00 15.20
ITRI 180817C00050000 C Aug 17, 2018 50.0 8.70 9.50
ITRI 180817C00055000 C Aug 17, 2018 55.0 4.80 5.90
ITRI 180817C00060000 C Aug 17, 2018 60.0 2.35 2.75
ITRI 180817C00065000 C Aug 17, 2018 65.0 0.75 1.10
ITRI 180817C00070000 C Aug 17, 2018 70.0 0.25 0.40
ITRI 180817C00075000 C Aug 17, 2018 75.0 0.00 0.20
ITRI 180817C00080000 C Aug 17, 2018 80.0 0.00 0.10
ITRI 180817C00085000 C Aug 17, 2018 85.0 0.05 0.15
ITRI 180817C00090000 C Aug 17, 2018 90.0 0.00 4.20
ITRI 180817C00095000 C Aug 17, 2018 95.0 0.00 4.20
ITRI 180817C00100000 C Aug 17, 2018 100.0 0.00 4.30
ITRI 180817C00105000 C Aug 17, 2018 105.0 0.00 4.20
ITRI 180817P00040000 P Aug 17, 2018 40.0 0.00 0.20
ITRI 180817P00045000 P Aug 17, 2018 45.0 0.20 0.30
ITRI 180817P00050000 P Aug 17, 2018 50.0 0.60 0.75
ITRI 180817P00055000 P Aug 17, 2018 55.0 1.60 2.10
ITRI 180817P00060000 P Aug 17, 2018 60.0 3.70 4.10
ITRI 180817P00065000 P Aug 17, 2018 65.0 6.70 7.70
ITRI 180817P00070000 P Aug 17, 2018 70.0 9.30 13.00
ITRI 180817P00075000 P Aug 17, 2018 75.0 15.10 18.90
ITRI 180817P00080000 P Aug 17, 2018 80.0 20.00 23.70
ITRI 180817P00085000 P Aug 17, 2018 85.0 24.80 28.80
ITRI 180817P00090000 P Aug 17, 2018 90.0 30.20 33.80
ITRI 180817P00095000 P Aug 17, 2018 95.0 35.00 38.90
ITRI 180817P00100000 P Aug 17, 2018 100.0 39.90 43.90
ITRI 180817P00105000 P Aug 17, 2018 105.0 44.90 48.90
ITRI 181116C00040000 C Nov 16, 2018 40.0 16.80 21.40
ITRI 181116C00045000 C Nov 16, 2018 45.0 14.20 15.10
ITRI 181116C00050000 C Nov 16, 2018 50.0 9.90 11.40
ITRI 181116C00055000 C Nov 16, 2018 55.0 6.80 7.30
ITRI 181116C00060000 C Nov 16, 2018 60.0 4.10 4.50
ITRI 181116C00065000 C Nov 16, 2018 65.0 2.35 3.10
ITRI 181116C00070000 C Nov 16, 2018 70.0 0.90 1.35
ITRI 181116C00075000 C Nov 16, 2018 75.0 0.60 0.75
ITRI 181116C00080000 C Nov 16, 2018 80.0 0.30 0.45
ITRI 181116C00085000 C Nov 16, 2018 85.0 0.15 0.30
ITRI 181116C00090000 C Nov 16, 2018 90.0 0.00 0.20
ITRI 181116C00095000 C Nov 16, 2018 95.0 0.00 0.45
ITRI 181116C00100000 C Nov 16, 2018 100.0 0.00 0.45
ITRI 181116C00105000 C Nov 16, 2018 105.0 0.00 4.00
ITRI 181116C00110000 C Nov 16, 2018 110.0 0.00 4.30
ITRI 181116P00040000 P Nov 16, 2018 40.0 0.35 0.50
ITRI 181116P00045000 P Nov 16, 2018 45.0 0.75 0.90
ITRI 181116P00050000 P Nov 16, 2018 50.0 1.50 2.10
ITRI 181116P00055000 P Nov 16, 2018 55.0 2.90 3.50
ITRI 181116P00060000 P Nov 16, 2018 60.0 5.10 5.80
ITRI 181116P00065000 P Nov 16, 2018 65.0 7.70 8.80
ITRI 181116P00070000 P Nov 16, 2018 70.0 12.10 12.90
ITRI 181116P00075000 P Nov 16, 2018 75.0 14.50 18.70
ITRI 181116P00080000 P Nov 16, 2018 80.0 19.20 24.00
ITRI 181116P00085000 P Nov 16, 2018 85.0 24.10 29.00
ITRI 181116P00090000 P Nov 16, 2018 90.0 29.20 34.00
ITRI 181116P00095000 P Nov 16, 2018 95.0 34.10 39.00
ITRI 181116P00100000 P Nov 16, 2018 100.0 39.10 44.00
ITRI 181116P00105000 P Nov 16, 2018 105.0 44.30 49.00
ITRI 181116P00110000 P Nov 16, 2018 110.0 49.30 54.00
ITRI 190215C00030000 C Feb 15, 2019 30.0 26.70 31.50
ITRI 190215C00035000 C Feb 15, 2019 35.0 22.10 26.20
ITRI 190215C00040000 C Feb 15, 2019 40.0 17.50 21.60
ITRI 190215C00045000 C Feb 15, 2019 45.0 14.70 15.90
ITRI 190215C00050000 C Feb 15, 2019 50.0 11.20 11.70
ITRI 190215C00055000 C Feb 15, 2019 55.0 7.50 8.40
ITRI 190215C00060000 C Feb 15, 2019 60.0 5.10 6.20
ITRI 190215C00065000 C Feb 15, 2019 65.0 3.00 3.70
ITRI 190215C00070000 C Feb 15, 2019 70.0 1.90 2.20
ITRI 190215C00075000 C Feb 15, 2019 75.0 1.05 2.05
ITRI 190215C00080000 C Feb 15, 2019 80.0 0.45 1.95
ITRI 190215C00085000 C Feb 15, 2019 85.0 0.20 2.05
ITRI 190215P00030000 P Feb 15, 2019 30.0 0.00 2.10
ITRI 190215P00035000 P Feb 15, 2019 35.0 0.15 2.00
ITRI 190215P00040000 P Feb 15, 2019 40.0 0.40 2.10
ITRI 190215P00045000 P Feb 15, 2019 45.0 1.05 1.40
ITRI 190215P00050000 P Feb 15, 2019 50.0 1.95 2.25
ITRI 190215P00055000 P Feb 15, 2019 55.0 3.10 4.30
ITRI 190215P00060000 P Feb 15, 2019 60.0 5.60 6.60
ITRI 190215P00065000 P Feb 15, 2019 65.0 8.60 9.50
ITRI 190215P00070000 P Feb 15, 2019 70.0 12.50 13.30
ITRI 190215P00075000 P Feb 15, 2019 75.0 16.70 17.70
ITRI 190215P00080000 P Feb 15, 2019 80.0 19.30 23.60
ITRI 190215P00085000 P Feb 15, 2019 85.0 24.10 28.60
OPRA data is delayed 15 minutes.