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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 141018C00007000 C 10/18/14 7.0 8.50 9.60
IDTI 141018C00008000 C 10/18/14 8.0 7.70 8.60
IDTI 141018C00009000 C 10/18/14 9.0 6.70 7.60
IDTI 141018C00010000 C 10/18/14 10.0 5.70 6.60
IDTI 141018C00011000 C 10/18/14 11.0 4.80 5.30
IDTI 141018C00012000 C 10/18/14 12.0 3.80 4.30
IDTI 141018C00013000 C 10/18/14 13.0 2.85 3.40
IDTI 141018C00014000 C 10/18/14 14.0 1.90 2.30
IDTI 141018C00015000 C 10/18/14 15.0 1.05 1.25
IDTI 141018C00016000 C 10/18/14 16.0 0.45 0.55
IDTI 141018C00017000 C 10/18/14 17.0 0.10 0.20
IDTI 141018C00018000 C 10/18/14 18.0 0.00 0.15
IDTI 141018C00019000 C 10/18/14 19.0 0.00 0.15
IDTI 141018C00020000 C 10/18/14 20.0 0.00 0.15
IDTI 141018C00021000 C 10/18/14 21.0 0.00 0.15
IDTI 141018C00022000 C 10/18/14 22.0 0.00 0.15
IDTI 141018C00023000 C 10/18/14 23.0 0.00 0.15
IDTI 141018P00007000 P 10/18/14 7.0 0.00 0.15
IDTI 141018P00008000 P 10/18/14 8.0 0.00 0.15
IDTI 141018P00009000 P 10/18/14 9.0 0.00 0.15
IDTI 141018P00010000 P 10/18/14 10.0 0.00 0.15
IDTI 141018P00011000 P 10/18/14 11.0 0.00 0.15
IDTI 141018P00012000 P 10/18/14 12.0 0.00 0.15
IDTI 141018P00013000 P 10/18/14 13.0 0.00 0.15
IDTI 141018P00014000 P 10/18/14 14.0 0.00 0.20
IDTI 141018P00015000 P 10/18/14 15.0 0.15 0.20
IDTI 141018P00016000 P 10/18/14 16.0 0.50 0.60
IDTI 141018P00017000 P 10/18/14 17.0 0.95 1.30
IDTI 141018P00018000 P 10/18/14 18.0 1.85 2.20
IDTI 141018P00019000 P 10/18/14 19.0 2.65 3.20
IDTI 141018P00020000 P 10/18/14 20.0 3.70 4.20
IDTI 141018P00021000 P 10/18/14 21.0 4.50 5.30
IDTI 141018P00022000 P 10/18/14 22.0 5.40 6.40
IDTI 141018P00023000 P 10/18/14 23.0 6.40 7.40
IDTI 141122C00004000 C 11/22/14 4.0 11.10 13.10
IDTI 141122C00005000 C 11/22/14 5.0 9.30 12.80
IDTI 141122C00006000 C 11/22/14 6.0 8.30 11.80
IDTI 141122C00007000 C 11/22/14 7.0 7.50 9.70
IDTI 141122C00008000 C 11/22/14 8.0 7.50 8.40
IDTI 141122C00009000 C 11/22/14 9.0 6.80 7.40
IDTI 141122C00010000 C 11/22/14 10.0 5.80 6.40
IDTI 141122C00011000 C 11/22/14 11.0 4.80 5.40
IDTI 141122C00012000 C 11/22/14 12.0 3.90 4.50
IDTI 141122C00013000 C 11/22/14 13.0 3.00 3.50
IDTI 141122C00014000 C 11/22/14 14.0 2.20 2.60
IDTI 141122C00015000 C 11/22/14 15.0 1.55 1.75
IDTI 141122C00016000 C 11/22/14 16.0 0.95 1.10
IDTI 141122C00017000 C 11/22/14 17.0 0.55 0.75
IDTI 141122C00018000 C 11/22/14 18.0 0.30 0.45
IDTI 141122C00019000 C 11/22/14 19.0 0.15 0.30
IDTI 141122C00020000 C 11/22/14 20.0 0.05 0.30
IDTI 141122C00021000 C 11/22/14 21.0 0.00 0.25
IDTI 141122C00022000 C 11/22/14 22.0 0.00 0.20
IDTI 141122C00023000 C 11/22/14 23.0 0.00 0.25
IDTI 141122C00024000 C 11/22/14 24.0 0.00 0.25
IDTI 141122P00004000 P 11/22/14 4.0 0.00 0.15
IDTI 141122P00005000 P 11/22/14 5.0 0.00 0.20
IDTI 141122P00006000 P 11/22/14 6.0 0.00 0.05
IDTI 141122P00007000 P 11/22/14 7.0 0.00 0.15
IDTI 141122P00008000 P 11/22/14 8.0 0.00 0.15
IDTI 141122P00009000 P 11/22/14 9.0 0.00 0.15
IDTI 141122P00010000 P 11/22/14 10.0 0.00 0.20
IDTI 141122P00011000 P 11/22/14 11.0 0.00 0.15
IDTI 141122P00012000 P 11/22/14 12.0 0.05 0.25
IDTI 141122P00013000 P 11/22/14 13.0 0.10 0.30
IDTI 141122P00014000 P 11/22/14 14.0 0.30 0.45
IDTI 141122P00015000 P 11/22/14 15.0 0.55 0.70
IDTI 141122P00016000 P 11/22/14 16.0 1.00 1.15
IDTI 141122P00017000 P 11/22/14 17.0 1.55 1.75
IDTI 141122P00018000 P 11/22/14 18.0 2.15 2.55
IDTI 141122P00019000 P 11/22/14 19.0 3.00 3.40
IDTI 141122P00020000 P 11/22/14 20.0 3.80 4.40
IDTI 141122P00021000 P 11/22/14 21.0 4.70 5.30
IDTI 141122P00022000 P 11/22/14 22.0 5.70 6.30
IDTI 141122P00023000 P 11/22/14 23.0 6.60 7.30
IDTI 141122P00024000 P 11/22/14 24.0 7.70 8.30
IDTI 150220C00004000 C 02/20/15 4.0 10.50 13.50
IDTI 150220C00005000 C 02/20/15 5.0 9.50 12.70
IDTI 150220C00006000 C 02/20/15 6.0 8.40 11.80
IDTI 150220C00007000 C 02/20/15 7.0 7.60 10.80
IDTI 150220C00008000 C 02/20/15 8.0 7.80 8.60
IDTI 150220C00009000 C 02/20/15 9.0 5.40 8.90
IDTI 150220C00010000 C 02/20/15 10.0 5.90 6.60
IDTI 150220C00011000 C 02/20/15 11.0 5.00 5.60
IDTI 150220C00012000 C 02/20/15 12.0 4.10 4.60
IDTI 150220C00013000 C 02/20/15 13.0 3.30 3.80
IDTI 150220C00014000 C 02/20/15 14.0 2.65 3.10
IDTI 150220C00015000 C 02/20/15 15.0 2.05 2.30
IDTI 150220C00016000 C 02/20/15 16.0 1.50 1.80
IDTI 150220C00017000 C 02/20/15 17.0 1.10 1.35
IDTI 150220C00018000 C 02/20/15 18.0 0.75 1.00
IDTI 150220C00019000 C 02/20/15 19.0 0.50 0.75
IDTI 150220C00020000 C 02/20/15 20.0 0.35 0.55
IDTI 150220C00021000 C 02/20/15 21.0 0.25 0.40
IDTI 150220C00022000 C 02/20/15 22.0 0.15 0.40
IDTI 150220C00023000 C 02/20/15 23.0 0.10 0.35
IDTI 150220C00024000 C 02/20/15 24.0 0.05 0.30
IDTI 150220C00025000 C 02/20/15 25.0 0.05 0.30
IDTI 150220C00026000 C 02/20/15 26.0 0.00 0.25
IDTI 150220P00004000 P 02/20/15 4.0 0.00 0.15
IDTI 150220P00005000 P 02/20/15 5.0 0.00 0.15
IDTI 150220P00006000 P 02/20/15 6.0 0.00 0.20
IDTI 150220P00007000 P 02/20/15 7.0 0.00 0.25
IDTI 150220P00008000 P 02/20/15 8.0 0.00 0.15
IDTI 150220P00009000 P 02/20/15 9.0 0.00 0.20
IDTI 150220P00010000 P 02/20/15 10.0 0.05 0.25
IDTI 150220P00011000 P 02/20/15 11.0 0.10 0.30
IDTI 150220P00012000 P 02/20/15 12.0 0.20 0.40
IDTI 150220P00013000 P 02/20/15 13.0 0.40 0.60
IDTI 150220P00014000 P 02/20/15 14.0 0.65 0.85
IDTI 150220P00015000 P 02/20/15 15.0 1.00 1.20
IDTI 150220P00016000 P 02/20/15 16.0 1.45 1.70
IDTI 150220P00017000 P 02/20/15 17.0 2.00 2.30
IDTI 150220P00018000 P 02/20/15 18.0 2.65 3.00
IDTI 150220P00019000 P 02/20/15 19.0 3.30 3.80
IDTI 150220P00020000 P 02/20/15 20.0 4.20 4.60
IDTI 150220P00021000 P 02/20/15 21.0 5.00 5.50
IDTI 150220P00022000 P 02/20/15 22.0 5.80 6.50
IDTI 150220P00023000 P 02/20/15 23.0 6.80 7.50
IDTI 150220P00024000 P 02/20/15 24.0 7.70 8.40
IDTI 150220P00025000 P 02/20/15 25.0 8.70 9.30
IDTI 150220P00026000 P 02/20/15 26.0 9.20 10.70
IDTI 150320C00004000 C 03/20/15 4.0 11.10 13.10
IDTI 150320C00005000 C 03/20/15 5.0 9.30 12.80
IDTI 150320C00006000 C 03/20/15 6.0 8.40 11.80
IDTI 150320C00007000 C 03/20/15 7.0 7.60 9.70
IDTI 150320C00008000 C 03/20/15 8.0 7.80 8.40
IDTI 150320C00009000 C 03/20/15 9.0 6.90 7.60
IDTI 150320C00010000 C 03/20/15 10.0 5.80 6.50
IDTI 150320C00011000 C 03/20/15 11.0 5.00 5.60
IDTI 150320C00012000 C 03/20/15 12.0 4.20 4.70
IDTI 150320C00013000 C 03/20/15 13.0 3.40 3.90
IDTI 150320C00014000 C 03/20/15 14.0 2.75 3.20
IDTI 150320C00015000 C 03/20/15 15.0 2.15 2.45
IDTI 150320C00016000 C 03/20/15 16.0 1.65 1.95
IDTI 150320C00017000 C 03/20/15 17.0 1.25 1.50
IDTI 150320C00018000 C 03/20/15 18.0 0.90 1.15
IDTI 150320C00019000 C 03/20/15 19.0 0.65 0.85
IDTI 150320C00020000 C 03/20/15 20.0 0.45 0.65
IDTI 150320C00021000 C 03/20/15 21.0 0.30 0.55
IDTI 150320C00022000 C 03/20/15 22.0 0.20 0.45
IDTI 150320C00023000 C 03/20/15 23.0 0.15 0.40
IDTI 150320C00024000 C 03/20/15 24.0 0.10 0.35
IDTI 150320C00025000 C 03/20/15 25.0 0.05 0.30
IDTI 150320C00026000 C 03/20/15 26.0 0.05 0.30
IDTI 150320C00027000 C 03/20/15 27.0 0.00 0.25
IDTI 150320C00028000 C 03/20/15 28.0 0.00 0.25
IDTI 150320P00004000 P 03/20/15 4.0 0.00 0.15
IDTI 150320P00005000 P 03/20/15 5.0 0.00 0.15
IDTI 150320P00006000 P 03/20/15 6.0 0.00 0.15
IDTI 150320P00007000 P 03/20/15 7.0 0.00 0.15
IDTI 150320P00008000 P 03/20/15 8.0 0.00 0.25
IDTI 150320P00009000 P 03/20/15 9.0 0.00 0.15
IDTI 150320P00010000 P 03/20/15 10.0 0.10 0.25
IDTI 150320P00011000 P 03/20/15 11.0 0.15 0.30
IDTI 150320P00012000 P 03/20/15 12.0 0.20 0.45
IDTI 150320P00013000 P 03/20/15 13.0 0.45 0.65
IDTI 150320P00014000 P 03/20/15 14.0 0.70 0.95
IDTI 150320P00015000 P 03/20/15 15.0 1.10 1.35
IDTI 150320P00016000 P 03/20/15 16.0 1.60 1.85
IDTI 150320P00017000 P 03/20/15 17.0 2.20 2.45
IDTI 150320P00018000 P 03/20/15 18.0 2.80 3.10
IDTI 150320P00019000 P 03/20/15 19.0 3.50 3.90
IDTI 150320P00020000 P 03/20/15 20.0 4.20 4.70
IDTI 150320P00021000 P 03/20/15 21.0 5.10 5.50
IDTI 150320P00022000 P 03/20/15 22.0 6.00 6.50
IDTI 150320P00023000 P 03/20/15 23.0 6.90 7.40
IDTI 150320P00024000 P 03/20/15 24.0 7.70 8.40
IDTI 150320P00025000 P 03/20/15 25.0 8.60 9.60
IDTI 150320P00026000 P 03/20/15 26.0 8.50 10.30
IDTI 150320P00027000 P 03/20/15 27.0 10.50 11.50
IDTI 150320P00028000 P 03/20/15 28.0 11.10 12.90
IDTI 150515C00009000 C 05/15/15 9.0 6.40 7.90
IDTI 150515C00010000 C 05/15/15 10.0 6.00 6.70
IDTI 150515C00011000 C 05/15/15 11.0 5.20 5.80
IDTI 150515C00012000 C 05/15/15 12.0 4.40 5.00
IDTI 150515C00013000 C 05/15/15 13.0 3.60 4.20
IDTI 150515C00014000 C 05/15/15 14.0 3.00 3.60
IDTI 150515C00015000 C 05/15/15 15.0 2.45 2.75
IDTI 150515C00016000 C 05/15/15 16.0 1.95 2.30
IDTI 150515C00017000 C 05/15/15 17.0 1.55 1.85
IDTI 150515C00018000 C 05/15/15 18.0 1.15 1.50
IDTI 150515C00019000 C 05/15/15 19.0 0.85 1.25
IDTI 150515C00020000 C 05/15/15 20.0 0.65 1.00
IDTI 150515C00021000 C 05/15/15 21.0 0.50 0.80
IDTI 150515C00022000 C 05/15/15 22.0 0.40 0.65
IDTI 150515C00023000 C 05/15/15 23.0 0.30 0.60
IDTI 150515C00024000 C 05/15/15 24.0 0.20 0.50
IDTI 150515C00025000 C 05/15/15 25.0 0.15 0.45
IDTI 150515P00009000 P 05/15/15 9.0 0.00 0.25
IDTI 150515P00010000 P 05/15/15 10.0 0.10 0.35
IDTI 150515P00011000 P 05/15/15 11.0 0.25 0.50
IDTI 150515P00012000 P 05/15/15 12.0 0.45 0.70
IDTI 150515P00013000 P 05/15/15 13.0 0.65 0.95
IDTI 150515P00014000 P 05/15/15 14.0 0.95 1.30
IDTI 150515P00015000 P 05/15/15 15.0 1.35 1.70
IDTI 150515P00016000 P 05/15/15 16.0 1.85 2.15
IDTI 150515P00017000 P 05/15/15 17.0 2.35 2.75
IDTI 150515P00018000 P 05/15/15 18.0 3.00 3.40
IDTI 150515P00019000 P 05/15/15 19.0 3.70 4.20
IDTI 150515P00020000 P 05/15/15 20.0 4.40 4.90
IDTI 150515P00021000 P 05/15/15 21.0 5.20 5.80
IDTI 150515P00022000 P 05/15/15 22.0 6.10 6.70
IDTI 150515P00023000 P 05/15/15 23.0 7.00 7.60
IDTI 150515P00024000 P 05/15/15 24.0 7.90 8.50
IDTI 150515P00025000 P 05/15/15 25.0 8.80 9.50

OPRA data is delayed 15 minutes.