$40.28 +0.10 (0.24%) Itron Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 40.28
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.10 (0.24%)
Prev Close: 40.19
Open: 40.71
Bid: 40.27
Ask: 40.28
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1422K20 17.70 0.00 18.20 150.0 22.50 140.0 0.0 0
22.50 ITRI1422K22.5 15.20 0.00 15.50 10.0 20.20 21.0 0.0 0
25.00 ITRI1422K25 12.70 0.00 13.40 20.0 17.60 30.0 0.0 0
30.00 ITRI1422K30 10.24 2.44 8.20 45.0 12.50 45.0 1.0 10
35.00 ITRI1422K35 5.26 2.16 4.70 178.0 6.60 248.0 1.0 199
40.00 ITRI1422K40 0.30 -0.05 0.05 30.0 1.50 216.0 52.0 196
45.00 ITRI1422K45 0.31 -0.19 0.10 11.0 0.50 251.0 15.0 231
50.00 ITRI1422K50 0.45 0.20 0.05 45.0 0.50 247.0 1.0 22

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1422W20 0.25 -0.05 0.25 11.0 0.50 213.0 10.0 30
22.50 ITRI1422W22.5 0.55 0.30 0.05 10.0 2.40 99.0 10.0 31
25.00 ITRI1422W25 0.60 0.35 0.05 10.0 0.50 76.0 10.0 13
30.00 ITRI1422W30 0.20 -0.10 0.05 10.0 0.50 76.0 8.0 26
35.00 ITRI1422W35 0.30 0.05 0.05 1420.0 2.40 274.0 8.0 143
40.00 ITRI1422W40 0.28 0.18 0.10 63.0 0.50 272.0 10.0 55
45.00 ITRI1422W45 6.10 3.00 2.50 201.0 6.80 201.0 10.0 20
50.00 ITRI1422W50 8.00 0.00 7.50 185.0 11.80 185.0 0.0 0