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 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 141018C00020000 C 10/18/14 20.0 17.80 19.40
ITRI 141018C00022500 C 10/18/14 22.5 15.30 16.90
ITRI 141018C00025000 C 10/18/14 25.0 12.80 14.80
ITRI 141018C00030000 C 10/18/14 30.0 8.20 9.50
ITRI 141018C00035000 C 10/18/14 35.0 3.40 4.50
ITRI 141018C00040000 C 10/18/14 40.0 0.35 0.60
ITRI 141018C00045000 C 10/18/14 45.0 0.00 0.25
ITRI 141018C00050000 C 10/18/14 50.0 0.00 0.25
ITRI 141018C00055000 C 10/18/14 55.0 0.00 0.25
ITRI 141018P00020000 P 10/18/14 20.0 0.00 0.25
ITRI 141018P00022500 P 10/18/14 22.5 0.00 0.25
ITRI 141018P00025000 P 10/18/14 25.0 0.00 0.25
ITRI 141018P00030000 P 10/18/14 30.0 0.00 0.25
ITRI 141018P00035000 P 10/18/14 35.0 0.00 0.25
ITRI 141018P00040000 P 10/18/14 40.0 1.15 1.85
ITRI 141018P00045000 P 10/18/14 45.0 5.30 6.80
ITRI 141018P00050000 P 10/18/14 50.0 10.50 12.20
ITRI 141018P00055000 P 10/18/14 55.0 15.60 17.20
ITRI 141122C00020000 C 11/22/14 20.0 17.90 19.50
ITRI 141122C00022500 C 11/22/14 22.5 15.40 17.00
ITRI 141122C00025000 C 11/22/14 25.0 13.00 14.60
ITRI 141122C00030000 C 11/22/14 30.0 8.40 9.50
ITRI 141122C00035000 C 11/22/14 35.0 3.60 5.10
ITRI 141122C00040000 C 11/22/14 40.0 1.40 1.70
ITRI 141122C00045000 C 11/22/14 45.0 0.10 0.50
ITRI 141122C00050000 C 11/22/14 50.0 0.00 0.25
ITRI 141122P00020000 P 11/22/14 20.0 0.00 0.25
ITRI 141122P00022500 P 11/22/14 22.5 0.00 0.45
ITRI 141122P00025000 P 11/22/14 25.0 0.00 0.30
ITRI 141122P00030000 P 11/22/14 30.0 0.15 0.25
ITRI 141122P00035000 P 11/22/14 35.0 0.55 0.95
ITRI 141122P00040000 P 11/22/14 40.0 2.40 2.85
ITRI 141122P00045000 P 11/22/14 45.0 5.80 6.80
ITRI 141122P00050000 P 11/22/14 50.0 10.50 12.30
ITRI 150220C00022500 C 02/20/15 22.5 14.40 18.60
ITRI 150220C00025000 C 02/20/15 25.0 12.00 16.20
ITRI 150220C00030000 C 02/20/15 30.0 9.00 10.30
ITRI 150220C00035000 C 02/20/15 35.0 3.60 6.90
ITRI 150220C00040000 C 02/20/15 40.0 1.95 3.20
ITRI 150220C00045000 C 02/20/15 45.0 0.60 2.25
ITRI 150220C00050000 C 02/20/15 50.0 0.00 1.00
ITRI 150220C00055000 C 02/20/15 55.0 0.00 0.35
ITRI 150220C00060000 C 02/20/15 60.0 0.00 0.50
ITRI 150220P00022500 P 02/20/15 22.5 0.00 0.25
ITRI 150220P00025000 P 02/20/15 25.0 0.00 0.90
ITRI 150220P00030000 P 02/20/15 30.0 0.00 1.10
ITRI 150220P00035000 P 02/20/15 35.0 1.00 2.25
ITRI 150220P00040000 P 02/20/15 40.0 2.90 4.20
ITRI 150220P00045000 P 02/20/15 45.0 6.60 7.60
ITRI 150220P00050000 P 02/20/15 50.0 10.10 13.10
ITRI 150220P00055000 P 02/20/15 55.0 14.90 18.40
ITRI 150220P00060000 P 02/20/15 60.0 19.30 23.40
ITRI 150515C00022500 C 05/15/15 22.5 14.50 18.80
ITRI 150515C00025000 C 05/15/15 25.0 12.00 16.40
ITRI 150515C00030000 C 05/15/15 30.0 8.00 10.60
ITRI 150515C00035000 C 05/15/15 35.0 5.80 8.10
ITRI 150515C00040000 C 05/15/15 40.0 2.65 4.20
ITRI 150515C00045000 C 05/15/15 45.0 0.85 3.50
ITRI 150515C00050000 C 05/15/15 50.0 0.00 1.90
ITRI 150515C00055000 C 05/15/15 55.0 0.00 1.70
ITRI 150515C00060000 C 05/15/15 60.0 0.00 1.05
ITRI 150515P00022500 P 05/15/15 22.5 0.00 0.35
ITRI 150515P00025000 P 05/15/15 25.0 0.05 0.55
ITRI 150515P00030000 P 05/15/15 30.0 0.35 2.05
ITRI 150515P00035000 P 05/15/15 35.0 1.50 3.70
ITRI 150515P00040000 P 05/15/15 40.0 3.50 5.20
ITRI 150515P00045000 P 05/15/15 45.0 7.00 8.50
ITRI 150515P00050000 P 05/15/15 50.0 11.00 12.60
ITRI 150515P00055000 P 05/15/15 55.0 14.40 18.60
ITRI 150515P00060000 P 05/15/15 60.0 19.20 23.40

OPRA data is delayed 15 minutes.