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 (2014-12-05)Premium Content

Itron Inc (ITRI)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 141220C00020000 C 12/20/14 20.0 18.30 21.40
ITRI 141220C00022500 C 12/20/14 22.5 15.90 20.30
ITRI 141220C00025000 C 12/20/14 25.0 13.40 17.80
ITRI 141220C00030000 C 12/20/14 30.0 8.30 12.40
ITRI 141220C00035000 C 12/20/14 35.0 3.30 7.30
ITRI 141220C00040000 C 12/20/14 40.0 0.00 1.05
ITRI 141220C00045000 C 12/20/14 45.0 0.00 0.50
ITRI 141220C00050000 C 12/20/14 50.0 0.00 0.50
ITRI 141220C00055000 C 12/20/14 55.0 0.00 0.50
ITRI 141220P00020000 P 12/20/14 20.0 0.00 0.50
ITRI 141220P00022500 P 12/20/14 22.5 0.00 0.50
ITRI 141220P00025000 P 12/20/14 25.0 0.00 2.40
ITRI 141220P00030000 P 12/20/14 30.0 0.00 0.50
ITRI 141220P00035000 P 12/20/14 35.0 0.00 0.50
ITRI 141220P00040000 P 12/20/14 40.0 0.00 2.30
ITRI 141220P00045000 P 12/20/14 45.0 3.40 6.70
ITRI 141220P00050000 P 12/20/14 50.0 7.60 11.70
ITRI 141220P00055000 P 12/20/14 55.0 13.70 16.70
ITRI 150117C00020000 C 01/17/15 20.0 18.30 21.70
ITRI 150117C00022500 C 01/17/15 22.5 15.90 20.40
ITRI 150117C00025000 C 01/17/15 25.0 13.40 17.90
ITRI 150117C00030000 C 01/17/15 30.0 8.30 12.40
ITRI 150117C00035000 C 01/17/15 35.0 3.50 6.90
ITRI 150117C00040000 C 01/17/15 40.0 0.70 3.00
ITRI 150117C00045000 C 01/17/15 45.0 0.00 2.60
ITRI 150117C00050000 C 01/17/15 50.0 0.00 0.80
ITRI 150117C00055000 C 01/17/15 55.0 0.00 0.80
ITRI 150117C00060000 C 01/17/15 60.0 0.00 0.80
ITRI 150117P00020000 P 01/17/15 20.0 0.00 0.80
ITRI 150117P00022500 P 01/17/15 22.5 0.00 0.80
ITRI 150117P00025000 P 01/17/15 25.0 0.00 0.80
ITRI 150117P00030000 P 01/17/15 30.0 0.00 0.80
ITRI 150117P00035000 P 01/17/15 35.0 0.00 2.55
ITRI 150117P00040000 P 01/17/15 40.0 0.55 2.30
ITRI 150117P00045000 P 01/17/15 45.0 3.50 6.70
ITRI 150117P00050000 P 01/17/15 50.0 7.70 11.70
ITRI 150117P00055000 P 01/17/15 55.0 12.70 16.70
ITRI 150117P00060000 P 01/17/15 60.0 18.40 21.70
ITRI 150220C00022500 C 02/20/15 22.5 16.00 19.50
ITRI 150220C00025000 C 02/20/15 25.0 13.30 17.40
ITRI 150220C00030000 C 02/20/15 30.0 8.60 12.50
ITRI 150220C00035000 C 02/20/15 35.0 3.90 7.10
ITRI 150220C00040000 C 02/20/15 40.0 2.40 2.85
ITRI 150220C00045000 C 02/20/15 45.0 0.60 1.20
ITRI 150220C00050000 C 02/20/15 50.0 0.00 0.40
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.80
ITRI 150220C00060000 C 02/20/15 60.0 0.00 0.35
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.80
ITRI 150220P00025000 P 02/20/15 25.0 0.00 0.85
ITRI 150220P00030000 P 02/20/15 30.0 0.00 0.50
ITRI 150220P00035000 P 02/20/15 35.0 0.50 0.95
ITRI 150220P00040000 P 02/20/15 40.0 1.85 2.20
ITRI 150220P00045000 P 02/20/15 45.0 3.80 7.30
ITRI 150220P00050000 P 02/20/15 50.0 7.80 11.80
ITRI 150220P00055000 P 02/20/15 55.0 12.70 16.70
ITRI 150220P00060000 P 02/20/15 60.0 18.30 21.70
ITRI 150515C00022500 C 05/15/15 22.5 15.90 19.80
ITRI 150515C00025000 C 05/15/15 25.0 13.80 17.50
ITRI 150515C00030000 C 05/15/15 30.0 9.20 13.00
ITRI 150515C00035000 C 05/15/15 35.0 4.80 8.30
ITRI 150515C00040000 C 05/15/15 40.0 1.50 4.00
ITRI 150515C00045000 C 05/15/15 45.0 0.00 1.95
ITRI 150515C00050000 C 05/15/15 50.0 0.00 1.00
ITRI 150515C00055000 C 05/15/15 55.0 0.00 1.50
ITRI 150515C00060000 C 05/15/15 60.0 0.00 0.95
ITRI 150515P00022500 P 05/15/15 22.5 0.00 0.50
ITRI 150515P00025000 P 05/15/15 25.0 0.00 1.60
ITRI 150515P00030000 P 05/15/15 30.0 0.30 1.80
ITRI 150515P00035000 P 05/15/15 35.0 0.45 2.85
ITRI 150515P00040000 P 05/15/15 40.0 1.95 4.40
ITRI 150515P00045000 P 05/15/15 45.0 4.60 8.30
ITRI 150515P00050000 P 05/15/15 50.0 8.20 12.40
ITRI 150515P00055000 P 05/15/15 55.0 12.70 16.90
ITRI 150515P00060000 P 05/15/15 60.0 18.00 21.80

OPRA data is delayed 15 minutes.