$40.50 +0.22 (0.55%) Itron Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 40.50
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.55%)
Prev Close: 40.28
Open: 40.28
Bid: 40.49
Ask: 40.50
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1420L20 18.20 0.00 18.30 120.0 22.50 120.0 0.0 0
22.50 ITRI1420L22.5 15.80 0.00 15.80 46.0 20.00 46.0 0.0 0
25.00 ITRI1420L25 13.30 0.00 13.40 46.0 17.50 46.0 0.0 0
30.00 ITRI1420L30 8.20 0.00 8.40 46.0 12.50 46.0 0.0 0
35.00 ITRI1420L35 3.30 0.00 3.20 128.0 7.60 143.0 0.0 0
40.00 ITRI1420L40 1.37 0.00 1.15 37.0 1.40 70.0 30.0 52
45.00 ITRI1420L45 0.50 0.00 0.05 10.0 0.40 3.0 0.0 0
50.00 ITRI1420L50 2.45 0.00 0.00 0.0 2.45 41.0 0.0 0
55.00 ITRI1420L55 2.40 0.00 0.00 0.0 2.40 181.0 0.0 0

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1420X20 2.40 0.00 0.00 0.0 2.40 219.0 0.0 0
22.50 ITRI1420X22.5 2.40 0.00 0.00 0.0 2.40 126.0 0.0 0
25.00 ITRI1420X25 0.50 0.00 0.10 11.0 2.40 145.0 0.0 0
30.00 ITRI1420X30 2.45 0.00 0.10 10.0 2.45 96.0 0.0 0
35.00 ITRI1420X35 0.50 0.00 0.05 10.0 0.50 41.0 0.0 0
40.00 ITRI1420X40 1.30 0.55 0.70 40.0 0.95 49.0 10.0 31
45.00 ITRI1420X45 2.55 0.00 2.65 91.0 6.90 91.0 0.0 0
50.00 ITRI1420X50 7.50 0.00 7.50 66.0 11.80 66.0 0.0 0
55.00 ITRI1420X55 12.60 0.00 12.50 91.0 16.80 91.0 0.0 0