$40.40 -0.19 (-0.47%) Itron Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 40.40
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.19 (-0.47%)
Prev Close: 40.59
Open: 40.49
Bid: 40.40
Ask: 40.41
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1420L20 18.60 0.00 18.70 127.0 22.60 132.0 0.0 0
22.50 ITRI1420L22.5 16.00 0.00 16.20 31.0 20.10 31.0 0.0 0
25.00 ITRI1420L25 13.50 0.00 13.70 31.0 17.60 31.0 0.0 0
30.00 ITRI1420L30 8.60 0.00 8.70 31.0 12.60 31.0 0.0 0
35.00 ITRI1420L35 3.60 0.00 3.70 161.0 6.40 119.0 0.0 0
40.00 ITRI1420L40 1.40 0.25 1.05 26.0 1.30 34.0 3.0 55
45.00 ITRI1420L45 0.40 0.00 0.05 10.0 0.50 208.0 0.0 0
50.00 ITRI1420L50 0.35 0.00 0.00 0.0 0.50 41.0 0.0 0
55.00 ITRI1420L55 0.35 0.00 0.00 0.0 2.40 177.0 0.0 0

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1420X20 0.30 0.00 0.00 0.0 0.75 181.0 0.0 0
22.50 ITRI1420X22.5 0.30 0.00 0.00 0.0 2.40 56.0 0.0 0
25.00 ITRI1420X25 0.30 0.00 0.10 11.0 0.50 41.0 0.0 0
30.00 ITRI1420X30 2.25 0.00 0.10 10.0 0.50 41.0 0.0 0
35.00 ITRI1420X35 0.30 0.00 0.05 10.0 0.30 41.0 0.0 0
40.00 ITRI1420X40 1.30 0.75 0.60 72.0 0.85 38.0 10.0 31
45.00 ITRI1420X45 2.80 0.00 3.80 129.0 6.40 171.0 0.0 0
50.00 ITRI1420X50 7.10 0.00 8.80 31.0 10.20 31.0 0.0 0
55.00 ITRI1420X55 13.70 0.00 12.40 130.0 16.30 111.0 0.0 0