Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Integrated Device Technology Inc (IDTI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 140419C00005000 C 04/19/14 5.0 4.30 8.20
IDTI 140419C00006000 C 04/19/14 6.0 3.30 7.20
IDTI 140419C00007000 C 04/19/14 7.0 3.70 4.80
IDTI 140419C00008000 C 04/19/14 8.0 2.30 4.20
IDTI 140419C00009000 C 04/19/14 9.0 1.55 2.70
IDTI 140419C00010000 C 04/19/14 10.0 0.65 1.70
IDTI 140419C00011000 C 04/19/14 11.0 0.05 0.70
IDTI 140419C00012000 C 04/19/14 12.0 0.00 0.05
IDTI 140419C00013000 C 04/19/14 13.0 0.00 0.05
IDTI 140419C00014000 C 04/19/14 14.0 0.00 0.15
IDTI 140419C00015000 C 04/19/14 15.0 0.00 0.15
IDTI 140419C00016000 C 04/19/14 16.0 0.00 0.20
IDTI 140419C00017000 C 04/19/14 17.0 0.00 0.20
IDTI 140419C00018000 C 04/19/14 18.0 0.00 0.20
IDTI 140419C00019000 C 04/19/14 19.0 0.00 0.20
IDTI 140419C00020000 C 04/19/14 20.0 0.00 0.20
IDTI 140419C00021000 C 04/19/14 21.0 0.00 0.20
IDTI 140419P00005000 P 04/19/14 5.0 0.00 0.20
IDTI 140419P00006000 P 04/19/14 6.0 0.00 0.20
IDTI 140419P00007000 P 04/19/14 7.0 0.00 0.20
IDTI 140419P00008000 P 04/19/14 8.0 0.00 0.25
IDTI 140419P00009000 P 04/19/14 9.0 0.00 0.20
IDTI 140419P00010000 P 04/19/14 10.0 0.00 0.25
IDTI 140419P00011000 P 04/19/14 11.0 0.00 0.05
IDTI 140419P00012000 P 04/19/14 12.0 0.35 0.60
IDTI 140419P00013000 P 04/19/14 13.0 1.35 1.85
IDTI 140419P00014000 P 04/19/14 14.0 2.35 2.80
IDTI 140419P00015000 P 04/19/14 15.0 2.60 4.70
IDTI 140419P00016000 P 04/19/14 16.0 3.90 5.60
IDTI 140419P00017000 P 04/19/14 17.0 3.80 7.70
IDTI 140419P00018000 P 04/19/14 18.0 4.80 8.70
IDTI 140419P00019000 P 04/19/14 19.0 5.80 9.70
IDTI 140419P00020000 P 04/19/14 20.0 6.80 10.70
IDTI 140419P00021000 P 04/19/14 21.0 7.80 11.70
IDTI 140517C00001000 C 05/17/14 1.0 8.30 12.20
IDTI 140517C00002000 C 05/17/14 2.0 7.30 11.20
IDTI 140517C00003000 C 05/17/14 3.0 6.30 10.20
IDTI 140517C00004000 C 05/17/14 4.0 5.30 9.20
IDTI 140517C00005000 C 05/17/14 5.0 5.70 6.70
IDTI 140517C00006000 C 05/17/14 6.0 4.80 5.70
IDTI 140517C00007000 C 05/17/14 7.0 3.80 4.70
IDTI 140517C00008000 C 05/17/14 8.0 2.90 3.70
IDTI 140517C00009000 C 05/17/14 9.0 1.90 2.75
IDTI 140517C00010000 C 05/17/14 10.0 1.45 1.80
IDTI 140517C00011000 C 05/17/14 11.0 0.75 0.90
IDTI 140517C00012000 C 05/17/14 12.0 0.30 0.40
IDTI 140517C00013000 C 05/17/14 13.0 0.05 0.20
IDTI 140517C00014000 C 05/17/14 14.0 0.00 0.15
IDTI 140517C00015000 C 05/17/14 15.0 0.00 0.25
IDTI 140517C00016000 C 05/17/14 16.0 0.00 0.25
IDTI 140517C00017000 C 05/17/14 17.0 0.00 0.25
IDTI 140517C00018000 C 05/17/14 18.0 0.00 0.25
IDTI 140517C00019000 C 05/17/14 19.0 0.00 0.25
IDTI 140517P00001000 P 05/17/14 1.0 0.00 0.20
IDTI 140517P00002000 P 05/17/14 2.0 0.00 0.25
IDTI 140517P00003000 P 05/17/14 3.0 0.00 0.25
IDTI 140517P00004000 P 05/17/14 4.0 0.00 0.25
IDTI 140517P00005000 P 05/17/14 5.0 0.00 0.20
IDTI 140517P00006000 P 05/17/14 6.0 0.00 0.05
IDTI 140517P00007000 P 05/17/14 7.0 0.00 0.25
IDTI 140517P00008000 P 05/17/14 8.0 0.00 0.25
IDTI 140517P00009000 P 05/17/14 9.0 0.00 0.15
IDTI 140517P00010000 P 05/17/14 10.0 0.10 0.25
IDTI 140517P00011000 P 05/17/14 11.0 0.30 0.40
IDTI 140517P00012000 P 05/17/14 12.0 0.80 0.90
IDTI 140517P00013000 P 05/17/14 13.0 1.50 1.75
IDTI 140517P00014000 P 05/17/14 14.0 2.35 2.85
IDTI 140517P00015000 P 05/17/14 15.0 3.30 4.20
IDTI 140517P00016000 P 05/17/14 16.0 4.30 5.20
IDTI 140517P00017000 P 05/17/14 17.0 5.30 6.30
IDTI 140517P00018000 P 05/17/14 18.0 4.80 8.70
IDTI 140517P00019000 P 05/17/14 19.0 6.10 9.50
IDTI 140816C00002000 C 08/16/14 2.0 7.30 11.20
IDTI 140816C00003000 C 08/16/14 3.0 6.30 10.20
IDTI 140816C00004000 C 08/16/14 4.0 6.40 9.20
IDTI 140816C00005000 C 08/16/14 5.0 4.60 7.90
IDTI 140816C00006000 C 08/16/14 6.0 4.30 7.20
IDTI 140816C00007000 C 08/16/14 7.0 3.90 4.80
IDTI 140816C00008000 C 08/16/14 8.0 3.20 3.90
IDTI 140816C00009000 C 08/16/14 9.0 2.35 2.90
IDTI 140816C00010000 C 08/16/14 10.0 1.75 2.10
IDTI 140816C00011000 C 08/16/14 11.0 1.20 1.35
IDTI 140816C00012000 C 08/16/14 12.0 0.70 0.90
IDTI 140816C00013000 C 08/16/14 13.0 0.35 0.55
IDTI 140816C00014000 C 08/16/14 14.0 0.20 0.30
IDTI 140816C00015000 C 08/16/14 15.0 0.05 0.25
IDTI 140816C00016000 C 08/16/14 16.0 0.00 0.20
IDTI 140816C00017000 C 08/16/14 17.0 0.00 0.30
IDTI 140816C00018000 C 08/16/14 18.0 0.00 0.20
IDTI 140816C00019000 C 08/16/14 19.0 0.00 0.25
IDTI 140816P00002000 P 08/16/14 2.0 0.00 0.20
IDTI 140816P00003000 P 08/16/14 3.0 0.00 0.20
IDTI 140816P00004000 P 08/16/14 4.0 0.00 0.20
IDTI 140816P00005000 P 08/16/14 5.0 0.00 0.25
IDTI 140816P00006000 P 08/16/14 6.0 0.00 0.30
IDTI 140816P00007000 P 08/16/14 7.0 0.00 0.20
IDTI 140816P00008000 P 08/16/14 8.0 0.05 0.25
IDTI 140816P00009000 P 08/16/14 9.0 0.20 0.45
IDTI 140816P00010000 P 08/16/14 10.0 0.40 0.60
IDTI 140816P00011000 P 08/16/14 11.0 0.70 0.85
IDTI 140816P00012000 P 08/16/14 12.0 1.20 1.35
IDTI 140816P00013000 P 08/16/14 13.0 1.85 2.15
IDTI 140816P00014000 P 08/16/14 14.0 2.60 3.10
IDTI 140816P00015000 P 08/16/14 15.0 3.40 4.00
IDTI 140816P00016000 P 08/16/14 16.0 4.30 4.90
IDTI 140816P00017000 P 08/16/14 17.0 5.10 5.80
IDTI 140816P00018000 P 08/16/14 18.0 6.30 7.20
IDTI 140816P00019000 P 08/16/14 19.0 7.30 8.20
IDTI 141122C00005000 C 11/22/14 5.0 6.10 6.80
IDTI 141122C00006000 C 11/22/14 6.0 5.20 5.80
IDTI 141122C00007000 C 11/22/14 7.0 4.10 4.90
IDTI 141122C00008000 C 11/22/14 8.0 3.20 4.10
IDTI 141122C00009000 C 11/22/14 9.0 2.45 3.10
IDTI 141122C00010000 C 11/22/14 10.0 1.95 2.40
IDTI 141122C00011000 C 11/22/14 11.0 1.35 1.70
IDTI 141122C00012000 C 11/22/14 12.0 0.95 1.20
IDTI 141122C00013000 C 11/22/14 13.0 0.65 0.85
IDTI 141122C00014000 C 11/22/14 14.0 0.30 0.60
IDTI 141122C00015000 C 11/22/14 15.0 0.15 0.40
IDTI 141122C00016000 C 11/22/14 16.0 0.10 0.40
IDTI 141122C00017000 C 11/22/14 17.0 0.00 0.45
IDTI 141122C00018000 C 11/22/14 18.0 0.00 0.35
IDTI 141122C00019000 C 11/22/14 19.0 0.00 0.45
IDTI 141122C00020000 C 11/22/14 20.0 0.00 0.45
IDTI 141122C00021000 C 11/22/14 21.0 0.00 0.40
IDTI 141122P00005000 P 11/22/14 5.0 0.00 0.40
IDTI 141122P00006000 P 11/22/14 6.0 0.00 0.45
IDTI 141122P00007000 P 11/22/14 7.0 0.10 0.35
IDTI 141122P00008000 P 11/22/14 8.0 0.05 0.40
IDTI 141122P00009000 P 11/22/14 9.0 0.35 0.50
IDTI 141122P00010000 P 11/22/14 10.0 0.60 0.90
IDTI 141122P00011000 P 11/22/14 11.0 1.00 1.25
IDTI 141122P00012000 P 11/22/14 12.0 1.45 1.95
IDTI 141122P00013000 P 11/22/14 13.0 2.10 2.35
IDTI 141122P00014000 P 11/22/14 14.0 2.65 3.60
IDTI 141122P00015000 P 11/22/14 15.0 3.50 4.30
IDTI 141122P00016000 P 11/22/14 16.0 4.40 5.20
IDTI 141122P00017000 P 11/22/14 17.0 5.10 6.10
IDTI 141122P00018000 P 11/22/14 18.0 6.30 7.20
IDTI 141122P00019000 P 11/22/14 19.0 7.30 7.90
IDTI 141122P00020000 P 11/22/14 20.0 6.80 8.90
IDTI 141122P00021000 P 11/22/14 21.0 9.30 9.90

OPRA data is delayed 15 minutes.