Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Integrated Device Technology Inc (IDTI)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 141220C00005000 C 12/20/14 5.0 12.00 15.50
IDTI 141220C00006000 C 12/20/14 6.0 10.70 14.50
IDTI 141220C00007000 C 12/20/14 7.0 9.70 13.50
IDTI 141220C00008000 C 12/20/14 8.0 8.70 12.50
IDTI 141220C00009000 C 12/20/14 9.0 8.00 11.50
IDTI 141220C00010000 C 12/20/14 10.0 7.00 10.50
IDTI 141220C00011000 C 12/20/14 11.0 6.00 9.50
IDTI 141220C00012000 C 12/20/14 12.0 5.00 8.50
IDTI 141220C00013000 C 12/20/14 13.0 5.00 6.40
IDTI 141220C00014000 C 12/20/14 14.0 4.30 5.30
IDTI 141220C00015000 C 12/20/14 15.0 3.30 4.20
IDTI 141220C00016000 C 12/20/14 16.0 2.40 3.20
IDTI 141220C00017000 C 12/20/14 17.0 1.55 2.25
IDTI 141220C00018000 C 12/20/14 18.0 1.00 1.25
IDTI 141220C00019000 C 12/20/14 19.0 0.55 0.65
IDTI 141220C00020000 C 12/20/14 20.0 0.25 0.35
IDTI 141220C00021000 C 12/20/14 21.0 0.05 0.35
IDTI 141220C00022000 C 12/20/14 22.0 0.00 0.10
IDTI 141220C00023000 C 12/20/14 23.0 0.00 0.40
IDTI 141220C00024000 C 12/20/14 24.0 0.00 0.45
IDTI 141220C00025000 C 12/20/14 25.0 0.00 0.45
IDTI 141220P00005000 P 12/20/14 5.0 0.00 0.30
IDTI 141220P00006000 P 12/20/14 6.0 0.00 0.30
IDTI 141220P00007000 P 12/20/14 7.0 0.00 0.35
IDTI 141220P00008000 P 12/20/14 8.0 0.00 0.35
IDTI 141220P00009000 P 12/20/14 9.0 0.00 0.35
IDTI 141220P00010000 P 12/20/14 10.0 0.00 0.35
IDTI 141220P00011000 P 12/20/14 11.0 0.00 0.40
IDTI 141220P00012000 P 12/20/14 12.0 0.00 0.45
IDTI 141220P00013000 P 12/20/14 13.0 0.00 0.40
IDTI 141220P00014000 P 12/20/14 14.0 0.00 0.45
IDTI 141220P00015000 P 12/20/14 15.0 0.00 0.35
IDTI 141220P00016000 P 12/20/14 16.0 0.10 0.20
IDTI 141220P00017000 P 12/20/14 17.0 0.20 0.35
IDTI 141220P00018000 P 12/20/14 18.0 0.45 0.60
IDTI 141220P00019000 P 12/20/14 19.0 0.90 1.05
IDTI 141220P00020000 P 12/20/14 20.0 0.90 2.70
IDTI 141220P00021000 P 12/20/14 21.0 1.20 3.90
IDTI 141220P00022000 P 12/20/14 22.0 1.60 3.90
IDTI 141220P00023000 P 12/20/14 23.0 2.85 6.00
IDTI 141220P00024000 P 12/20/14 24.0 3.50 7.00
IDTI 141220P00025000 P 12/20/14 25.0 5.50 7.10
IDTI 150117C00011000 C 01/17/15 11.0 7.20 8.20
IDTI 150117C00012000 C 01/17/15 12.0 6.20 7.30
IDTI 150117C00013000 C 01/17/15 13.0 5.30 6.30
IDTI 150117C00014000 C 01/17/15 14.0 4.30 5.30
IDTI 150117C00015000 C 01/17/15 15.0 3.40 4.30
IDTI 150117C00016000 C 01/17/15 16.0 2.60 3.40
IDTI 150117C00017000 C 01/17/15 17.0 1.90 2.30
IDTI 150117C00018000 C 01/17/15 18.0 1.30 1.55
IDTI 150117C00019000 C 01/17/15 19.0 0.80 1.05
IDTI 150117C00020000 C 01/17/15 20.0 0.50 0.70
IDTI 150117C00021000 C 01/17/15 21.0 0.30 0.45
IDTI 150117C00022000 C 01/17/15 22.0 0.15 0.50
IDTI 150117C00023000 C 01/17/15 23.0 0.10 0.50
IDTI 150117C00024000 C 01/17/15 24.0 0.05 0.45
IDTI 150117C00025000 C 01/17/15 25.0 0.00 0.50
IDTI 150117C00026000 C 01/17/15 26.0 0.00 0.35
IDTI 150117C00027000 C 01/17/15 27.0 0.00 0.35
IDTI 150117P00011000 P 01/17/15 11.0 0.00 0.40
IDTI 150117P00012000 P 01/17/15 12.0 0.00 0.50
IDTI 150117P00013000 P 01/17/15 13.0 0.00 0.50
IDTI 150117P00014000 P 01/17/15 14.0 0.05 0.50
IDTI 150117P00015000 P 01/17/15 15.0 0.10 0.50
IDTI 150117P00016000 P 01/17/15 16.0 0.25 0.50
IDTI 150117P00017000 P 01/17/15 17.0 0.50 0.60
IDTI 150117P00018000 P 01/17/15 18.0 0.80 0.90
IDTI 150117P00019000 P 01/17/15 19.0 1.25 1.40
IDTI 150117P00020000 P 01/17/15 20.0 1.90 2.05
IDTI 150117P00021000 P 01/17/15 21.0 2.30 3.10
IDTI 150117P00022000 P 01/17/15 22.0 3.20 4.00
IDTI 150117P00023000 P 01/17/15 23.0 4.00 4.90
IDTI 150117P00024000 P 01/17/15 24.0 4.90 5.90
IDTI 150117P00025000 P 01/17/15 25.0 5.80 6.90
IDTI 150117P00026000 P 01/17/15 26.0 6.70 7.90
IDTI 150117P00027000 P 01/17/15 27.0 7.80 8.80
IDTI 150220C00004000 C 02/20/15 4.0 13.00 16.50
IDTI 150220C00005000 C 02/20/15 5.0 12.00 15.50
IDTI 150220C00006000 C 02/20/15 6.0 11.00 14.50
IDTI 150220C00007000 C 02/20/15 7.0 10.00 13.50
IDTI 150220C00008000 C 02/20/15 8.0 9.00 12.50
IDTI 150220C00009000 C 02/20/15 9.0 8.00 11.50
IDTI 150220C00010000 C 02/20/15 10.0 8.30 9.30
IDTI 150220C00011000 C 02/20/15 11.0 7.30 8.30
IDTI 150220C00012000 C 02/20/15 12.0 6.10 7.50
IDTI 150220C00013000 C 02/20/15 13.0 5.40 6.10
IDTI 150220C00014000 C 02/20/15 14.0 4.60 5.30
IDTI 150220C00015000 C 02/20/15 15.0 3.80 4.50
IDTI 150220C00016000 C 02/20/15 16.0 3.00 3.80
IDTI 150220C00017000 C 02/20/15 17.0 2.35 2.75
IDTI 150220C00018000 C 02/20/15 18.0 1.85 2.10
IDTI 150220C00019000 C 02/20/15 19.0 1.35 1.60
IDTI 150220C00020000 C 02/20/15 20.0 0.95 1.20
IDTI 150220C00021000 C 02/20/15 21.0 0.70 0.90
IDTI 150220C00022000 C 02/20/15 22.0 0.45 0.65
IDTI 150220C00023000 C 02/20/15 23.0 0.30 0.65
IDTI 150220C00024000 C 02/20/15 24.0 0.15 0.60
IDTI 150220C00025000 C 02/20/15 25.0 0.05 0.40
IDTI 150220C00026000 C 02/20/15 26.0 0.05 0.50
IDTI 150220C00027000 C 02/20/15 27.0 0.05 0.50
IDTI 150220P00004000 P 02/20/15 4.0 0.00 0.25
IDTI 150220P00005000 P 02/20/15 5.0 0.00 0.35
IDTI 150220P00006000 P 02/20/15 6.0 0.00 0.35
IDTI 150220P00007000 P 02/20/15 7.0 0.00 0.30
IDTI 150220P00008000 P 02/20/15 8.0 0.00 0.35
IDTI 150220P00009000 P 02/20/15 9.0 0.00 0.35
IDTI 150220P00010000 P 02/20/15 10.0 0.00 0.50
IDTI 150220P00011000 P 02/20/15 11.0 0.05 0.50
IDTI 150220P00012000 P 02/20/15 12.0 0.05 0.50
IDTI 150220P00013000 P 02/20/15 13.0 0.10 0.50
IDTI 150220P00014000 P 02/20/15 14.0 0.10 0.55
IDTI 150220P00015000 P 02/20/15 15.0 0.30 0.60
IDTI 150220P00016000 P 02/20/15 16.0 0.55 0.75
IDTI 150220P00017000 P 02/20/15 17.0 0.85 1.05
IDTI 150220P00018000 P 02/20/15 18.0 1.30 1.45
IDTI 150220P00019000 P 02/20/15 19.0 1.80 2.00
IDTI 150220P00020000 P 02/20/15 20.0 2.40 2.60
IDTI 150220P00021000 P 02/20/15 21.0 3.00 3.50
IDTI 150220P00022000 P 02/20/15 22.0 3.60 4.30
IDTI 150220P00023000 P 02/20/15 23.0 4.40 5.20
IDTI 150220P00024000 P 02/20/15 24.0 5.10 6.10
IDTI 150220P00025000 P 02/20/15 25.0 6.00 7.00
IDTI 150220P00026000 P 02/20/15 26.0 7.00 8.00
IDTI 150220P00027000 P 02/20/15 27.0 7.90 8.90
IDTI 150320C00004000 C 03/20/15 4.0 13.00 15.20
IDTI 150320C00005000 C 03/20/15 5.0 12.00 14.20
IDTI 150320C00006000 C 03/20/15 6.0 11.00 13.20
IDTI 150320C00007000 C 03/20/15 7.0 10.00 12.20
IDTI 150320C00008000 C 03/20/15 8.0 9.00 11.20
IDTI 150320C00009000 C 03/20/15 9.0 8.00 10.20
IDTI 150320C00010000 C 03/20/15 10.0 8.30 9.10
IDTI 150320C00011000 C 03/20/15 11.0 6.10 8.10
IDTI 150320C00012000 C 03/20/15 12.0 6.40 7.10
IDTI 150320C00013000 C 03/20/15 13.0 5.50 6.10
IDTI 150320C00014000 C 03/20/15 14.0 4.70 5.50
IDTI 150320C00015000 C 03/20/15 15.0 3.90 4.30
IDTI 150320C00016000 C 03/20/15 16.0 3.20 4.00
IDTI 150320C00017000 C 03/20/15 17.0 2.50 3.00
IDTI 150320C00018000 C 03/20/15 18.0 2.10 2.35
IDTI 150320C00019000 C 03/20/15 19.0 1.60 1.85
IDTI 150320C00020000 C 03/20/15 20.0 1.20 1.45
IDTI 150320C00021000 C 03/20/15 21.0 0.90 1.10
IDTI 150320C00022000 C 03/20/15 22.0 0.70 0.90
IDTI 150320C00023000 C 03/20/15 23.0 0.50 0.70
IDTI 150320C00024000 C 03/20/15 24.0 0.25 0.60
IDTI 150320C00025000 C 03/20/15 25.0 0.15 0.60
IDTI 150320C00026000 C 03/20/15 26.0 0.05 0.55
IDTI 150320C00027000 C 03/20/15 27.0 0.05 0.50
IDTI 150320C00028000 C 03/20/15 28.0 0.05 0.50
IDTI 150320P00004000 P 03/20/15 4.0 0.00 0.25
IDTI 150320P00005000 P 03/20/15 5.0 0.00 0.30
IDTI 150320P00006000 P 03/20/15 6.0 0.00 0.35
IDTI 150320P00007000 P 03/20/15 7.0 0.00 0.45
IDTI 150320P00008000 P 03/20/15 8.0 0.00 0.45
IDTI 150320P00009000 P 03/20/15 9.0 0.00 0.35
IDTI 150320P00010000 P 03/20/15 10.0 0.05 0.50
IDTI 150320P00011000 P 03/20/15 11.0 0.05 0.40
IDTI 150320P00012000 P 03/20/15 12.0 0.05 0.50
IDTI 150320P00013000 P 03/20/15 13.0 0.20 0.50
IDTI 150320P00014000 P 03/20/15 14.0 0.25 0.65
IDTI 150320P00015000 P 03/20/15 15.0 0.35 0.80
IDTI 150320P00016000 P 03/20/15 16.0 0.80 0.95
IDTI 150320P00017000 P 03/20/15 17.0 1.10 1.35
IDTI 150320P00018000 P 03/20/15 18.0 1.55 1.80
IDTI 150320P00019000 P 03/20/15 19.0 2.00 2.30
IDTI 150320P00020000 P 03/20/15 20.0 2.60 2.90
IDTI 150320P00021000 P 03/20/15 21.0 3.20 3.70
IDTI 150320P00022000 P 03/20/15 22.0 3.90 4.50
IDTI 150320P00023000 P 03/20/15 23.0 4.50 5.30
IDTI 150320P00024000 P 03/20/15 24.0 5.30 6.20
IDTI 150320P00025000 P 03/20/15 25.0 6.20 7.10
IDTI 150320P00026000 P 03/20/15 26.0 7.10 8.10
IDTI 150320P00027000 P 03/20/15 27.0 8.00 9.00
IDTI 150320P00028000 P 03/20/15 28.0 8.90 10.00
IDTI 150515C00005000 C 05/15/15 5.0 11.40 15.80
IDTI 150515C00006000 C 05/15/15 6.0 10.60 14.80
IDTI 150515C00007000 C 05/15/15 7.0 9.60 13.80
IDTI 150515C00008000 C 05/15/15 8.0 8.60 12.80
IDTI 150515C00009000 C 05/15/15 9.0 7.50 11.80
IDTI 150515C00010000 C 05/15/15 10.0 6.60 11.00
IDTI 150515C00011000 C 05/15/15 11.0 7.20 8.60
IDTI 150515C00012000 C 05/15/15 12.0 5.40 7.60
IDTI 150515C00013000 C 05/15/15 13.0 5.70 6.70
IDTI 150515C00014000 C 05/15/15 14.0 4.90 5.80
IDTI 150515C00015000 C 05/15/15 15.0 4.10 5.00
IDTI 150515C00016000 C 05/15/15 16.0 3.40 4.30
IDTI 150515C00017000 C 05/15/15 17.0 2.90 3.70
IDTI 150515C00018000 C 05/15/15 18.0 2.40 2.90
IDTI 150515C00019000 C 05/15/15 19.0 1.95 2.45
IDTI 150515C00020000 C 05/15/15 20.0 1.60 2.15
IDTI 150515C00021000 C 05/15/15 21.0 1.25 1.65
IDTI 150515C00022000 C 05/15/15 22.0 1.00 1.45
IDTI 150515C00023000 C 05/15/15 23.0 0.75 1.25
IDTI 150515C00024000 C 05/15/15 24.0 0.55 1.05
IDTI 150515C00025000 C 05/15/15 25.0 0.40 0.80
IDTI 150515C00026000 C 05/15/15 26.0 0.25 0.65
IDTI 150515C00027000 C 05/15/15 27.0 0.15 0.65
IDTI 150515C00028000 C 05/15/15 28.0 0.10 0.60
IDTI 150515C00029000 C 05/15/15 29.0 0.00 0.50
IDTI 150515C00030000 C 05/15/15 30.0 0.00 0.50
IDTI 150515C00031000 C 05/15/15 31.0 0.00 0.50
IDTI 150515C00032000 C 05/15/15 32.0 0.00 0.50
IDTI 150515P00005000 P 05/15/15 5.0 0.00 0.50
IDTI 150515P00006000 P 05/15/15 6.0 0.00 0.50
IDTI 150515P00007000 P 05/15/15 7.0 0.00 0.50
IDTI 150515P00008000 P 05/15/15 8.0 0.00 0.50
IDTI 150515P00009000 P 05/15/15 9.0 0.00 0.50
IDTI 150515P00010000 P 05/15/15 10.0 0.00 0.50
IDTI 150515P00011000 P 05/15/15 11.0 0.10 0.50
IDTI 150515P00012000 P 05/15/15 12.0 0.10 0.55
IDTI 150515P00013000 P 05/15/15 13.0 0.20 0.70
IDTI 150515P00014000 P 05/15/15 14.0 0.40 0.90
IDTI 150515P00015000 P 05/15/15 15.0 0.65 1.15
IDTI 150515P00016000 P 05/15/15 16.0 0.95 1.45
IDTI 150515P00017000 P 05/15/15 17.0 1.30 1.80
IDTI 150515P00018000 P 05/15/15 18.0 1.75 2.25
IDTI 150515P00019000 P 05/15/15 19.0 2.20 2.85
IDTI 150515P00020000 P 05/15/15 20.0 2.70 3.50
IDTI 150515P00021000 P 05/15/15 21.0 3.50 4.20
IDTI 150515P00022000 P 05/15/15 22.0 4.30 5.00
IDTI 150515P00023000 P 05/15/15 23.0 5.00 5.80
IDTI 150515P00024000 P 05/15/15 24.0 5.50 6.60
IDTI 150515P00025000 P 05/15/15 25.0 6.40 7.40
IDTI 150515P00026000 P 05/15/15 26.0 7.20 8.40
IDTI 150515P00027000 P 05/15/15 27.0 8.10 9.30
IDTI 150515P00028000 P 05/15/15 28.0 9.10 10.20
IDTI 150515P00029000 P 05/15/15 29.0 10.00 11.20
IDTI 150515P00030000 P 05/15/15 30.0 10.50 12.40
IDTI 150515P00031000 P 05/15/15 31.0 11.40 13.40
IDTI 150515P00032000 P 05/15/15 32.0 12.40 14.40
IDTI 160115C00003000 C 01/15/16 3.0 13.30 17.80
IDTI 160115C00005000 C 01/15/16 5.0 11.30 15.80
IDTI 160115C00008000 C 01/15/16 8.0 8.60 13.00
IDTI 160115C00010000 C 01/15/16 10.0 8.30 10.30
IDTI 160115C00012000 C 01/15/16 12.0 6.50 8.70
IDTI 160115C00015000 C 01/15/16 15.0 4.90 6.50
IDTI 160115C00017000 C 01/15/16 17.0 3.70 5.30
IDTI 160115C00020000 C 01/15/16 20.0 2.40 4.00
IDTI 160115C00022000 C 01/15/16 22.0 2.00 3.00
IDTI 160115C00025000 C 01/15/16 25.0 1.25 2.25
IDTI 160115C00030000 C 01/15/16 30.0 0.45 1.45
IDTI 160115C00035000 C 01/15/16 35.0 0.05 1.00
IDTI 160115P00003000 P 01/15/16 3.0 0.00 1.00
IDTI 160115P00005000 P 01/15/16 5.0 0.00 1.00
IDTI 160115P00008000 P 01/15/16 8.0 0.00 1.00
IDTI 160115P00010000 P 01/15/16 10.0 0.00 1.00
IDTI 160115P00012000 P 01/15/16 12.0 0.40 1.40
IDTI 160115P00015000 P 01/15/16 15.0 1.30 2.30
IDTI 160115P00017000 P 01/15/16 17.0 2.10 3.10
IDTI 160115P00020000 P 01/15/16 20.0 3.50 5.10
IDTI 160115P00022000 P 01/15/16 22.0 4.90 6.40
IDTI 160115P00025000 P 01/15/16 25.0 6.90 8.90
IDTI 160115P00030000 P 01/15/16 30.0 10.10 14.10
IDTI 160115P00035000 P 01/15/16 35.0 14.60 18.60
IDTI 170120C00003000 C 01/20/17 3.0 13.50 16.90
IDTI 170120C00005000 C 01/20/17 5.0 11.60 16.00
IDTI 170120C00008000 C 01/20/17 8.0 9.30 13.60
IDTI 170120C00010000 C 01/20/17 10.0 8.60 11.00
IDTI 170120C00012000 C 01/20/17 12.0 7.70 9.70
IDTI 170120C00015000 C 01/20/17 15.0 5.90 7.90
IDTI 170120C00017000 C 01/20/17 17.0 5.00 7.10
IDTI 170120C00020000 C 01/20/17 20.0 3.90 5.50
IDTI 170120C00022000 C 01/20/17 22.0 3.50 4.90
IDTI 170120C00025000 C 01/20/17 25.0 2.50 4.10
IDTI 170120C00030000 C 01/20/17 30.0 1.60 5.00
IDTI 170120C00035000 C 01/20/17 35.0 0.00 4.40
IDTI 170120P00003000 P 01/20/17 3.0 0.00 2.15
IDTI 170120P00005000 P 01/20/17 5.0 0.00 4.10
IDTI 170120P00008000 P 01/20/17 8.0 0.15 1.15
IDTI 170120P00010000 P 01/20/17 10.0 0.60 3.90
IDTI 170120P00012000 P 01/20/17 12.0 1.20 2.20
IDTI 170120P00015000 P 01/20/17 15.0 2.10 3.70
IDTI 170120P00017000 P 01/20/17 17.0 3.10 4.70
IDTI 170120P00020000 P 01/20/17 20.0 4.80 6.40
IDTI 170120P00022000 P 01/20/17 22.0 6.00 8.00
IDTI 170120P00025000 P 01/20/17 25.0 8.10 10.10
IDTI 170120P00030000 P 01/20/17 30.0 10.80 15.50
IDTI 170120P00035000 P 01/20/17 35.0 15.10 19.80

OPRA data is delayed 15 minutes.