$38.33 +0.26 (0.68%) Itron Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 38.33
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.26 (0.68%)
Prev Close: 38.07
Open: 38.32
Bid: 38.32
Ask: 38.33
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1422K20 16.30 0.00 16.30 164.0 20.50 144.0 0.0 0
22.50 ITRI1422K22.5 13.80 0.00 13.80 125.0 17.90 110.0 0.0 0
25.00 ITRI1422K25 11.40 0.00 11.40 133.0 15.50 110.0 0.0 0
30.00 ITRI1422K30 9.20 2.70 6.50 389.0 10.60 310.0 10.0 11
35.00 ITRI1422K35 7.00 4.80 2.20 544.0 5.50 394.0 3.0 200
40.00 ITRI1422K40 1.80 0.85 0.95 51.0 1.35 112.0 12.0 172
45.00 ITRI1422K45 0.20 -1.20 0.05 10.0 1.40 466.0 1.0 246
50.00 ITRI1422K50 0.45 -0.60 0.05 45.0 1.05 384.0 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 0.50 335.0 10.0 30
22.50 ITRI1422W22.5 0.55 -0.70 0.05 10.0 1.25 354.0 10.0 31
25.00 ITRI1422W25 0.60 -0.65 0.05 10.0 1.25 373.0 10.0 13
30.00 ITRI1422W30 0.20 -1.15 0.05 10.0 1.35 404.0 8.0 26
35.00 ITRI1422W35 0.95 0.45 0.50 181.0 0.90 128.0 8.0 136
40.00 ITRI1422W40 3.80 1.25 2.55 65.0 3.00 10.0 3.0 55
45.00 ITRI1422W45 6.10 1.20 4.90 401.0 8.90 325.0 10.0 20
50.00 ITRI1422W50 9.70 0.00 9.70 356.0 13.80 310.0 0.0 0