$38.75 -0.56 (-1.43%) Itron Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 38.75
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.56 (-1.43%)
Prev Close: 39.31
Open: 39.30
Bid: 38.75
Ask: 38.77
Options:

Call Options: ITRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1418J20 17.20 0.00 18.60 30.0 20.30 437.0 0.0 0
22.50 ITRI1418J22.5 14.70 0.00 15.00 30.0 18.70 30.0 0.0 0
25.00 ITRI1418J25 12.20 0.00 12.20 707.0 16.20 447.0 0.0 0
30.00 ITRI1418J30 8.00 0.00 7.20 777.0 10.50 447.0 0.0 0
35.00 ITRI1418J35 3.40 0.60 3.70 43.0 4.80 419.0 10.0 10
40.00 ITRI1418J40 1.75 1.70 0.30 88.0 0.45 35.0 85.0 85
45.00 ITRI1418J45 0.35 -0.15 0.05 52.0 0.35 283.0 1.0 1
50.00 ITRI1418J50 0.25 0.00 0.05 10.0 0.30 237.0 0.0 0
55.00 ITRI1418J55 0.25 0.00 0.00 0.0 0.30 270.0 0.0 0

Put Options: ITRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 ITRI1418V20 0.25 0.00 0.00 0.0 0.25 191.0 0.0 0
22.50 ITRI1418V22.5 0.25 0.00 0.00 0.0 0.25 189.0 0.0 0
25.00 ITRI1418V25 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0
30.00 ITRI1418V30 0.25 0.00 0.05 10.0 0.25 166.0 0.0 0
35.00 ITRI1418V35 0.25 0.00 0.05 11.0 0.30 214.0 0.0 0
40.00 ITRI1418V40 0.75 -0.05 1.45 56.0 1.70 34.0 2.0 2
45.00 ITRI1418V45 5.30 0.00 5.20 66.0 6.40 43.0 0.0 0
50.00 ITRI1418V50 9.90 0.00 8.80 777.0 12.80 407.0 0.0 0
55.00 ITRI1418V55 14.90 0.00 13.80 516.0 17.80 407.0 0.0 0