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 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 140517C00001000 C 05/17/14 1.0 10.40 11.10
IDTI 140517C00002000 C 05/17/14 2.0 7.90 10.00
IDTI 140517C00003000 C 05/17/14 3.0 6.90 9.00
IDTI 140517C00004000 C 05/17/14 4.0 7.40 8.00
IDTI 140517C00005000 C 05/17/14 5.0 6.50 7.00
IDTI 140517C00006000 C 05/17/14 6.0 5.50 6.00
IDTI 140517C00007000 C 05/17/14 7.0 4.50 5.00
IDTI 140517C00008000 C 05/17/14 8.0 3.50 4.10
IDTI 140517C00009000 C 05/17/14 9.0 2.55 3.00
IDTI 140517C00010000 C 05/17/14 10.0 1.65 2.00
IDTI 140517C00011000 C 05/17/14 11.0 1.00 1.15
IDTI 140517C00012000 C 05/17/14 12.0 0.40 0.50
IDTI 140517C00013000 C 05/17/14 13.0 0.10 0.20
IDTI 140517C00014000 C 05/17/14 14.0 0.00 0.15
IDTI 140517C00015000 C 05/17/14 15.0 0.00 0.20
IDTI 140517C00016000 C 05/17/14 16.0 0.00 0.20
IDTI 140517C00017000 C 05/17/14 17.0 0.00 0.20
IDTI 140517C00018000 C 05/17/14 18.0 0.00 0.20
IDTI 140517C00019000 C 05/17/14 19.0 0.00 0.15
IDTI 140517P00001000 P 05/17/14 1.0 0.00 0.15
IDTI 140517P00002000 P 05/17/14 2.0 0.00 0.15
IDTI 140517P00003000 P 05/17/14 3.0 0.00 0.15
IDTI 140517P00004000 P 05/17/14 4.0 0.00 0.20
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 0.20
IDTI 140517P00008000 P 05/17/14 8.0 0.00 0.25
IDTI 140517P00009000 P 05/17/14 9.0 0.00 0.25
IDTI 140517P00010000 P 05/17/14 10.0 0.05 0.15
IDTI 140517P00011000 P 05/17/14 11.0 0.20 0.30
IDTI 140517P00012000 P 05/17/14 12.0 0.55 0.65
IDTI 140517P00013000 P 05/17/14 13.0 1.25 1.50
IDTI 140517P00014000 P 05/17/14 14.0 2.10 2.40
IDTI 140517P00015000 P 05/17/14 15.0 3.00 3.50
IDTI 140517P00016000 P 05/17/14 16.0 4.00 4.50
IDTI 140517P00017000 P 05/17/14 17.0 5.00 5.50
IDTI 140517P00018000 P 05/17/14 18.0 6.00 6.60
IDTI 140517P00019000 P 05/17/14 19.0 7.00 7.50
IDTI 140621C00003000 C 06/21/14 3.0 6.90 10.50
IDTI 140621C00004000 C 06/21/14 4.0 7.50 8.00
IDTI 140621C00005000 C 06/21/14 5.0 6.50 7.00
IDTI 140621C00006000 C 06/21/14 6.0 5.50 6.00
IDTI 140621C00007000 C 06/21/14 7.0 4.50 5.00
IDTI 140621C00008000 C 06/21/14 8.0 3.50 4.00
IDTI 140621C00009000 C 06/21/14 9.0 2.60 3.10
IDTI 140621C00010000 C 06/21/14 10.0 1.75 2.10
IDTI 140621C00011000 C 06/21/14 11.0 1.15 1.30
IDTI 140621C00012000 C 06/21/14 12.0 0.60 0.70
IDTI 140621C00013000 C 06/21/14 13.0 0.25 0.35
IDTI 140621C00014000 C 06/21/14 14.0 0.05 0.20
IDTI 140621C00015000 C 06/21/14 15.0 0.00 0.25
IDTI 140621C00016000 C 06/21/14 16.0 0.00 0.20
IDTI 140621C00017000 C 06/21/14 17.0 0.00 0.25
IDTI 140621C00018000 C 06/21/14 18.0 0.00 0.15
IDTI 140621C00019000 C 06/21/14 19.0 0.00 0.20
IDTI 140621P00003000 P 06/21/14 3.0 0.00 0.20
IDTI 140621P00004000 P 06/21/14 4.0 0.00 0.20
IDTI 140621P00005000 P 06/21/14 5.0 0.00 0.20
IDTI 140621P00006000 P 06/21/14 6.0 0.00 0.20
IDTI 140621P00007000 P 06/21/14 7.0 0.00 0.25
IDTI 140621P00008000 P 06/21/14 8.0 0.00 0.25
IDTI 140621P00009000 P 06/21/14 9.0 0.05 0.25
IDTI 140621P00010000 P 06/21/14 10.0 0.15 0.30
IDTI 140621P00011000 P 06/21/14 11.0 0.35 0.45
IDTI 140621P00012000 P 06/21/14 12.0 0.75 0.85
IDTI 140621P00013000 P 06/21/14 13.0 1.40 1.70
IDTI 140621P00014000 P 06/21/14 14.0 2.20 2.50
IDTI 140621P00015000 P 06/21/14 15.0 3.10 3.60
IDTI 140621P00016000 P 06/21/14 16.0 4.00 4.50
IDTI 140621P00017000 P 06/21/14 17.0 5.00 5.50
IDTI 140621P00018000 P 06/21/14 18.0 6.00 6.50
IDTI 140621P00019000 P 06/21/14 19.0 7.00 7.50
IDTI 140816C00002000 C 08/16/14 2.0 9.40 10.10
IDTI 140816C00003000 C 08/16/14 3.0 8.50 9.00
IDTI 140816C00004000 C 08/16/14 4.0 7.50 8.00
IDTI 140816C00005000 C 08/16/14 5.0 6.50 7.00
IDTI 140816C00006000 C 08/16/14 6.0 5.50 6.00
IDTI 140816C00007000 C 08/16/14 7.0 4.50 5.00
IDTI 140816C00008000 C 08/16/14 8.0 3.60 4.10
IDTI 140816C00009000 C 08/16/14 9.0 2.75 3.20
IDTI 140816C00010000 C 08/16/14 10.0 1.95 2.30
IDTI 140816C00011000 C 08/16/14 11.0 1.40 1.55
IDTI 140816C00012000 C 08/16/14 12.0 0.85 1.00
IDTI 140816C00013000 C 08/16/14 13.0 0.45 0.60
IDTI 140816C00014000 C 08/16/14 14.0 0.20 0.40
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 0.25
IDTI 140816C00018000 C 08/16/14 18.0 0.00 0.25
IDTI 140816C00019000 C 08/16/14 19.0 0.00 0.20
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 0.20
IDTI 140816P00006000 P 08/16/14 6.0 0.00 0.25
IDTI 140816P00007000 P 08/16/14 7.0 0.00 0.25
IDTI 140816P00008000 P 08/16/14 8.0 0.05 0.25
IDTI 140816P00009000 P 08/16/14 9.0 0.15 0.30
IDTI 140816P00010000 P 08/16/14 10.0 0.30 0.50
IDTI 140816P00011000 P 08/16/14 11.0 0.60 0.70
IDTI 140816P00012000 P 08/16/14 12.0 1.00 1.15
IDTI 140816P00013000 P 08/16/14 13.0 1.60 1.85
IDTI 140816P00014000 P 08/16/14 14.0 2.35 2.75
IDTI 140816P00015000 P 08/16/14 15.0 3.20 3.60
IDTI 140816P00016000 P 08/16/14 16.0 4.10 4.60
IDTI 140816P00017000 P 08/16/14 17.0 5.00 5.60
IDTI 140816P00018000 P 08/16/14 18.0 6.00 6.50
IDTI 140816P00019000 P 08/16/14 19.0 7.00 7.50
IDTI 141122C00005000 C 11/22/14 5.0 6.50 8.50
IDTI 141122C00006000 C 11/22/14 6.0 5.50 6.10
IDTI 141122C00007000 C 11/22/14 7.0 4.60 5.30
IDTI 141122C00008000 C 11/22/14 8.0 3.60 4.40
IDTI 141122C00009000 C 11/22/14 9.0 2.90 3.50
IDTI 141122C00010000 C 11/22/14 10.0 2.30 2.65
IDTI 141122C00011000 C 11/22/14 11.0 1.70 1.95
IDTI 141122C00012000 C 11/22/14 12.0 1.15 1.35
IDTI 141122C00013000 C 11/22/14 13.0 0.75 0.95
IDTI 141122C00014000 C 11/22/14 14.0 0.45 0.65
IDTI 141122C00015000 C 11/22/14 15.0 0.30 0.50
IDTI 141122C00016000 C 11/22/14 16.0 0.10 0.35
IDTI 141122C00017000 C 11/22/14 17.0 0.05 0.25
IDTI 141122C00018000 C 11/22/14 18.0 0.00 0.25
IDTI 141122C00019000 C 11/22/14 19.0 0.00 0.25
IDTI 141122C00020000 C 11/22/14 20.0 0.00 0.25
IDTI 141122C00021000 C 11/22/14 21.0 0.00 0.25
IDTI 141122P00005000 P 11/22/14 5.0 0.00 0.25
IDTI 141122P00006000 P 11/22/14 6.0 0.00 0.25
IDTI 141122P00007000 P 11/22/14 7.0 0.05 0.25
IDTI 141122P00008000 P 11/22/14 8.0 0.15 0.30
IDTI 141122P00009000 P 11/22/14 9.0 0.30 0.50
IDTI 141122P00010000 P 11/22/14 10.0 0.55 0.75
IDTI 141122P00011000 P 11/22/14 11.0 0.90 1.10
IDTI 141122P00012000 P 11/22/14 12.0 1.35 1.70
IDTI 141122P00013000 P 11/22/14 13.0 1.95 2.25
IDTI 141122P00014000 P 11/22/14 14.0 2.65 3.00
IDTI 141122P00015000 P 11/22/14 15.0 3.30 4.00
IDTI 141122P00016000 P 11/22/14 16.0 4.20 4.70
IDTI 141122P00017000 P 11/22/14 17.0 5.10 5.70
IDTI 141122P00018000 P 11/22/14 18.0 6.00 6.60
IDTI 141122P00019000 P 11/22/14 19.0 7.00 7.60
IDTI 141122P00020000 P 11/22/14 20.0 7.90 9.90
IDTI 141122P00021000 P 11/22/14 21.0 7.50 11.10

OPRA data is delayed 15 minutes.