$38.99 +0.23 (0.59%) Itron Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 38.99
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.23 (0.59%)
Prev Close: 38.76
Open: 38.68
Bid: 38.98
Ask: 39.01
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1422K20 16.70 0.00 18.20 301.0 19.80 293.0 0.0 0
22.50 ITRI1422K22.5 14.30 0.00 15.30 170.0 17.40 132.0 0.0 0
25.00 ITRI1422K25 11.80 0.00 13.20 147.0 16.00 143.0 0.0 0
30.00 ITRI1422K30 9.20 2.20 8.30 299.0 11.10 321.0 10.0 11
35.00 ITRI1422K35 7.00 4.80 3.80 452.0 5.80 386.0 3.0 200
40.00 ITRI1422K40 1.20 0.15 1.05 106.0 1.50 158.0 13.0 204
45.00 ITRI1422K45 0.31 0.21 0.05 10.0 0.50 365.0 15.0 231
50.00 ITRI1422K50 0.45 -0.05 0.05 45.0 0.35 162.0 1.0 22

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1422W20 0.25 -0.25 0.25 11.0 0.35 158.0 10.0 30
22.50 ITRI1422W22.5 0.55 0.05 0.05 10.0 0.35 164.0 10.0 31
25.00 ITRI1422W25 0.60 0.10 0.05 10.0 0.35 153.0 10.0 13
30.00 ITRI1422W30 0.20 -0.30 0.05 10.0 0.45 207.0 8.0 26
35.00 ITRI1422W35 0.52 0.12 0.40 79.0 0.75 238.0 2.0 138
40.00 ITRI1422W40 3.80 1.65 2.10 75.0 2.50 126.0 3.0 55
45.00 ITRI1422W45 6.10 0.20 5.40 323.0 7.70 331.0 10.0 20
50.00 ITRI1422W50 9.00 0.00 9.90 315.0 12.00 312.0 0.0 0