$40.63 -0.18 (-0.44%) Itron Inc - NASDAQ

Sep. 16, 2014 | 05:03 PM
Last Trade: 40.63
Trade Time: Sep 16 05:03 PM Eastern Daylight Time
Change: -0.18 (-0.44%)
Prev Close: 40.81
Open: 40.42
Bid: 40.63
Ask: 40.64
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ITRI1420I22.5 17.80 0.00 17.40 180.0 19.00 183.0 0.0 0
25.00 ITRI1420I25 15.00 0.00 14.90 30.0 16.50 30.0 0.0 0
30.00 ITRI1420I30 10.00 0.00 9.70 30.0 11.70 30.0 0.0 0
35.00 ITRI1420I35 4.00 -0.70 4.90 63.0 6.30 63.0 1.0 1
40.00 ITRI1420I40 2.00 1.30 0.30 296.0 1.20 269.0 1.0 122
45.00 ITRI1420I45 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0
50.00 ITRI1420I50 0.25 0.00 0.05 11.0 0.25 150.0 0.0 0
55.00 ITRI1420I55 0.25 0.00 0.05 10.0 0.25 151.0 0.0 0
60.00 ITRI1420I60 0.25 0.00 0.05 10.0 0.25 139.0 0.0 0

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 ITRI1420U22.5 0.25 0.00 0.05 21.0 0.25 160.0 0.0 0
25.00 ITRI1420U25 0.25 0.00 0.05 10.0 0.25 159.0 0.0 0
30.00 ITRI1420U30 0.22 -0.03 0.10 10.0 0.25 150.0 1.0 1
35.00 ITRI1420U35 0.10 -0.40 0.05 10.0 0.25 141.0 1.0 21
40.00 ITRI1420U40 0.50 0.05 0.15 10.0 0.65 684.0 34.0 44
45.00 ITRI1420U45 2.65 0.00 3.90 70.0 5.00 72.0 0.0 0
50.00 ITRI1420U50 7.50 0.00 8.40 190.0 10.40 170.0 0.0 0
55.00 ITRI1420U55 12.10 0.00 13.60 85.0 15.20 30.0 0.0 0
60.00 ITRI1420U60 17.10 0.00 18.60 178.0 20.20 183.0 0.0 0