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 (2017-03-03)Premium Content

Itron Inc (ITRI)
As of Mar 23 2017 3:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITRI 170421C00035000 C 04/21/17 35.0 26.80 29.60
ITRI 170421C00040000 C 04/21/17 40.0 20.80 24.60
ITRI 170421C00045000 C 04/21/17 45.0 15.50 19.80
ITRI 170421C00050000 C 04/21/17 50.0 11.90 14.80
ITRI 170421C00055000 C 04/21/17 55.0 6.50 9.80
ITRI 170421C00060000 C 04/21/17 60.0 2.70 5.20
ITRI 170421C00065000 C 04/21/17 65.0 0.40 0.75
ITRI 170421C00070000 C 04/21/17 70.0 0.00 0.45
ITRI 170421C00075000 C 04/21/17 75.0 0.00 0.40
ITRI 170421C00080000 C 04/21/17 80.0 0.00 0.40
ITRI 170421C00085000 C 04/21/17 85.0 0.00 0.40
ITRI 170421C00090000 C 04/21/17 90.0 0.00 0.35
ITRI 170421C00095000 C 04/21/17 95.0 0.00 0.35
ITRI 170421P00035000 P 04/21/17 35.0 0.00 0.35
ITRI 170421P00040000 P 04/21/17 40.0 0.00 0.35
ITRI 170421P00045000 P 04/21/17 45.0 0.00 0.10
ITRI 170421P00050000 P 04/21/17 50.0 0.00 0.40
ITRI 170421P00055000 P 04/21/17 55.0 0.00 0.15
ITRI 170421P00060000 P 04/21/17 60.0 0.45 0.75
ITRI 170421P00065000 P 04/21/17 65.0 0.75 3.60
ITRI 170421P00070000 P 04/21/17 70.0 5.30 8.20
ITRI 170421P00075000 P 04/21/17 75.0 10.30 13.30
ITRI 170421P00080000 P 04/21/17 80.0 15.30 18.30
ITRI 170421P00085000 P 04/21/17 85.0 20.30 24.60
ITRI 170421P00090000 P 04/21/17 90.0 25.50 29.60
ITRI 170421P00095000 P 04/21/17 95.0 30.30 33.30
ITRI 170519C00030000 C 05/19/17 30.0 31.70 34.80
ITRI 170519C00035000 C 05/19/17 35.0 25.10 29.90
ITRI 170519C00040000 C 05/19/17 40.0 20.50 24.70
ITRI 170519C00045000 C 05/19/17 45.0 15.50 20.00
ITRI 170519C00050000 C 05/19/17 50.0 11.80 15.00
ITRI 170519C00055000 C 05/19/17 55.0 7.20 10.40
ITRI 170519C00060000 C 05/19/17 60.0 4.00 4.70
ITRI 170519C00065000 C 05/19/17 65.0 1.55 2.10
ITRI 170519C00070000 C 05/19/17 70.0 0.35 1.20
ITRI 170519C00075000 C 05/19/17 75.0 0.00 0.55
ITRI 170519C00080000 C 05/19/17 80.0 0.00 0.45
ITRI 170519P00030000 P 05/19/17 30.0 0.00 0.40
ITRI 170519P00035000 P 05/19/17 35.0 0.00 0.40
ITRI 170519P00040000 P 05/19/17 40.0 0.00 0.15
ITRI 170519P00045000 P 05/19/17 45.0 0.00 0.45
ITRI 170519P00050000 P 05/19/17 50.0 0.25 0.35
ITRI 170519P00055000 P 05/19/17 55.0 0.25 0.95
ITRI 170519P00060000 P 05/19/17 60.0 1.50 1.95
ITRI 170519P00065000 P 05/19/17 65.0 3.80 4.50
ITRI 170519P00070000 P 05/19/17 70.0 5.90 8.80
ITRI 170519P00075000 P 05/19/17 75.0 10.40 14.80
ITRI 170519P00080000 P 05/19/17 80.0 15.30 18.40
ITRI 170818C00035000 C 08/18/17 35.0 26.50 29.80
ITRI 170818C00040000 C 08/18/17 40.0 20.50 25.00
ITRI 170818C00045000 C 08/18/17 45.0 15.90 20.10
ITRI 170818C00050000 C 08/18/17 50.0 11.20 15.80
ITRI 170818C00055000 C 08/18/17 55.0 7.20 11.80
ITRI 170818C00060000 C 08/18/17 60.0 5.60 6.50
ITRI 170818C00065000 C 08/18/17 65.0 2.95 3.80
ITRI 170818C00070000 C 08/18/17 70.0 1.45 2.10
ITRI 170818C00075000 C 08/18/17 75.0 0.55 1.80
ITRI 170818C00080000 C 08/18/17 80.0 0.30 0.85
ITRI 170818C00085000 C 08/18/17 85.0 0.00 0.60
ITRI 170818C00090000 C 08/18/17 90.0 0.00 0.50
ITRI 170818C00095000 C 08/18/17 95.0 0.00 0.50
ITRI 170818P00035000 P 08/18/17 35.0 0.00 0.50
ITRI 170818P00040000 P 08/18/17 40.0 0.00 0.50
ITRI 170818P00045000 P 08/18/17 45.0 0.00 0.55
ITRI 170818P00050000 P 08/18/17 50.0 0.50 1.00
ITRI 170818P00055000 P 08/18/17 55.0 1.35 2.05
ITRI 170818P00060000 P 08/18/17 60.0 2.70 3.60
ITRI 170818P00065000 P 08/18/17 65.0 5.10 6.10
ITRI 170818P00070000 P 08/18/17 70.0 8.40 9.90
ITRI 170818P00075000 P 08/18/17 75.0 11.10 15.40
ITRI 170818P00080000 P 08/18/17 80.0 15.70 20.00
ITRI 170818P00085000 P 08/18/17 85.0 20.20 24.90
ITRI 170818P00090000 P 08/18/17 90.0 25.20 29.80
ITRI 170818P00095000 P 08/18/17 95.0 30.30 33.70
ITRI 171117C00035000 C 11/17/17 35.0 27.00 30.20
ITRI 171117C00040000 C 11/17/17 40.0 21.00 25.50
ITRI 171117C00045000 C 11/17/17 45.0 16.70 21.00
ITRI 171117C00050000 C 11/17/17 50.0 12.40 17.00
ITRI 171117C00055000 C 11/17/17 55.0 8.70 13.00
ITRI 171117C00060000 C 11/17/17 60.0 6.80 7.80
ITRI 171117C00065000 C 11/17/17 65.0 4.10 5.30
ITRI 171117C00070000 C 11/17/17 70.0 2.45 3.40
ITRI 171117C00075000 C 11/17/17 75.0 1.40 2.10
ITRI 171117C00080000 C 11/17/17 80.0 0.70 2.10
ITRI 171117C00085000 C 11/17/17 85.0 0.25 1.05
ITRI 171117C00090000 C 11/17/17 90.0 0.15 0.75
ITRI 171117P00035000 P 11/17/17 35.0 0.00 0.50
ITRI 171117P00040000 P 11/17/17 40.0 0.15 0.75
ITRI 171117P00045000 P 11/17/17 45.0 0.50 1.00
ITRI 171117P00050000 P 11/17/17 50.0 1.05 1.90
ITRI 171117P00055000 P 11/17/17 55.0 2.20 2.50
ITRI 171117P00060000 P 11/17/17 60.0 3.70 4.80
ITRI 171117P00065000 P 11/17/17 65.0 6.10 7.40
ITRI 171117P00070000 P 11/17/17 70.0 9.40 10.40
ITRI 171117P00075000 P 11/17/17 75.0 11.50 16.00
ITRI 171117P00080000 P 11/17/17 80.0 15.90 20.50
ITRI 171117P00085000 P 11/17/17 85.0 20.70 25.00
ITRI 171117P00090000 P 11/17/17 90.0 25.50 28.40

OPRA data is delayed 15 minutes.