Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Integrated Device Technology Inc (IDTI)
As of Nov 20 2017 12:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 171215C00020000 C Dec 15, 2017 20.0 12.30 12.60
IDTI 171215C00021000 C Dec 15, 2017 21.0 11.30 11.70
IDTI 171215C00022000 C Dec 15, 2017 22.0 10.30 10.60
IDTI 171215C00023000 C Dec 15, 2017 23.0 9.40 9.60
IDTI 171215C00024000 C Dec 15, 2017 24.0 8.30 8.60
IDTI 171215C00025000 C Dec 15, 2017 25.0 7.30 7.60
IDTI 171215C00026000 C Dec 15, 2017 26.0 6.30 6.60
IDTI 171215C00027000 C Dec 15, 2017 27.0 5.30 5.60
IDTI 171215C00028000 C Dec 15, 2017 28.0 4.40 4.60
IDTI 171215C00029000 C Dec 15, 2017 29.0 3.40 3.80
IDTI 171215C00030000 C Dec 15, 2017 30.0 2.55 2.80
IDTI 171215C00031000 C Dec 15, 2017 31.0 1.85 2.00
IDTI 171215C00032000 C Dec 15, 2017 32.0 1.15 1.25
IDTI 171215C00033000 C Dec 15, 2017 33.0 0.65 0.75
IDTI 171215C00034000 C Dec 15, 2017 34.0 0.30 0.40
IDTI 171215C00035000 C Dec 15, 2017 35.0 0.10 0.20
IDTI 171215C00036000 C Dec 15, 2017 36.0 0.00 0.10
IDTI 171215C00037000 C Dec 15, 2017 37.0 0.00 0.10
IDTI 171215C00038000 C Dec 15, 2017 38.0 0.00 0.05
IDTI 171215P00020000 P Dec 15, 2017 20.0 0.00 0.05
IDTI 171215P00021000 P Dec 15, 2017 21.0 0.00 0.05
IDTI 171215P00022000 P Dec 15, 2017 22.0 0.00 0.05
IDTI 171215P00023000 P Dec 15, 2017 23.0 0.00 0.05
IDTI 171215P00024000 P Dec 15, 2017 24.0 0.00 0.05
IDTI 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
IDTI 171215P00026000 P Dec 15, 2017 26.0 0.00 0.10
IDTI 171215P00027000 P Dec 15, 2017 27.0 0.00 0.10
IDTI 171215P00028000 P Dec 15, 2017 28.0 0.00 0.10
IDTI 171215P00029000 P Dec 15, 2017 29.0 0.05 0.15
IDTI 171215P00030000 P Dec 15, 2017 30.0 0.15 0.25
IDTI 171215P00031000 P Dec 15, 2017 31.0 0.35 0.45
IDTI 171215P00032000 P Dec 15, 2017 32.0 0.70 0.75
IDTI 171215P00033000 P Dec 15, 2017 33.0 1.20 1.30
IDTI 171215P00034000 P Dec 15, 2017 34.0 1.80 1.95
IDTI 171215P00035000 P Dec 15, 2017 35.0 2.60 2.80
IDTI 171215P00036000 P Dec 15, 2017 36.0 3.50 3.70
IDTI 171215P00037000 P Dec 15, 2017 37.0 4.40 4.60
IDTI 171215P00038000 P Dec 15, 2017 38.0 5.40 5.70
IDTI 180119C00003000 C Jan 19, 2018 3.0 29.20 29.60
IDTI 180119C00005000 C Jan 19, 2018 5.0 26.90 27.70
IDTI 180119C00008000 C Jan 19, 2018 8.0 24.10 24.60
IDTI 180119C00010000 C Jan 19, 2018 10.0 22.30 22.60
IDTI 180119C00012000 C Jan 19, 2018 12.0 20.30 20.70
IDTI 180119C00013000 C Jan 19, 2018 13.0 19.30 19.70
IDTI 180119C00014000 C Jan 19, 2018 14.0 18.40 18.70
IDTI 180119C00015000 C Jan 19, 2018 15.0 17.30 17.80
IDTI 180119C00016000 C Jan 19, 2018 16.0 16.30 16.70
IDTI 180119C00017000 C Jan 19, 2018 17.0 15.40 15.70
IDTI 180119C00018000 C Jan 19, 2018 18.0 14.40 14.70
IDTI 180119C00019000 C Jan 19, 2018 19.0 13.30 13.70
IDTI 180119C00020000 C Jan 19, 2018 20.0 12.40 12.70
IDTI 180119C00021000 C Jan 19, 2018 21.0 11.30 11.70
IDTI 180119C00022000 C Jan 19, 2018 22.0 10.40 10.70
IDTI 180119C00023000 C Jan 19, 2018 23.0 9.40 9.70
IDTI 180119C00024000 C Jan 19, 2018 24.0 8.40 8.70
IDTI 180119C00025000 C Jan 19, 2018 25.0 7.50 7.70
IDTI 180119C00026000 C Jan 19, 2018 26.0 6.50 6.80
IDTI 180119C00027000 C Jan 19, 2018 27.0 5.60 5.80
IDTI 180119C00028000 C Jan 19, 2018 28.0 4.70 4.90
IDTI 180119C00029000 C Jan 19, 2018 29.0 3.80 4.10
IDTI 180119C00030000 C Jan 19, 2018 30.0 3.00 3.20
IDTI 180119C00031000 C Jan 19, 2018 31.0 2.30 2.50
IDTI 180119C00032000 C Jan 19, 2018 32.0 1.70 1.85
IDTI 180119C00033000 C Jan 19, 2018 33.0 1.20 1.30
IDTI 180119C00034000 C Jan 19, 2018 34.0 0.80 0.90
IDTI 180119C00035000 C Jan 19, 2018 35.0 0.50 0.65
IDTI 180119C00036000 C Jan 19, 2018 36.0 0.30 0.40
IDTI 180119C00037000 C Jan 19, 2018 37.0 0.15 0.30
IDTI 180119C00038000 C Jan 19, 2018 38.0 0.05 0.20
IDTI 180119C00039000 C Jan 19, 2018 39.0 0.00 0.10
IDTI 180119C00040000 C Jan 19, 2018 40.0 0.00 0.10
IDTI 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
IDTI 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
IDTI 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
IDTI 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
IDTI 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
IDTI 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
IDTI 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
IDTI 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
IDTI 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
IDTI 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
IDTI 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
IDTI 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
IDTI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
IDTI 180119P00021000 P Jan 19, 2018 21.0 0.00 0.10
IDTI 180119P00022000 P Jan 19, 2018 22.0 0.00 0.10
IDTI 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
IDTI 180119P00024000 P Jan 19, 2018 24.0 0.00 0.10
IDTI 180119P00025000 P Jan 19, 2018 25.0 0.00 0.15
IDTI 180119P00026000 P Jan 19, 2018 26.0 0.00 0.15
IDTI 180119P00027000 P Jan 19, 2018 27.0 0.00 0.25
IDTI 180119P00028000 P Jan 19, 2018 28.0 0.15 0.30
IDTI 180119P00029000 P Jan 19, 2018 29.0 0.35 0.45
IDTI 180119P00030000 P Jan 19, 2018 30.0 0.55 0.60
IDTI 180119P00031000 P Jan 19, 2018 31.0 0.80 0.90
IDTI 180119P00032000 P Jan 19, 2018 32.0 1.20 1.30
IDTI 180119P00033000 P Jan 19, 2018 33.0 1.65 1.80
IDTI 180119P00034000 P Jan 19, 2018 34.0 2.25 2.40
IDTI 180119P00035000 P Jan 19, 2018 35.0 2.90 3.20
IDTI 180119P00036000 P Jan 19, 2018 36.0 3.70 4.00
IDTI 180119P00037000 P Jan 19, 2018 37.0 4.60 4.80
IDTI 180119P00038000 P Jan 19, 2018 38.0 5.50 5.80
IDTI 180119P00039000 P Jan 19, 2018 39.0 6.40 6.70
IDTI 180119P00040000 P Jan 19, 2018 40.0 7.40 7.70
IDTI 180216C00012000 C Feb 16, 2018 12.0 20.00 20.70
IDTI 180216C00013000 C Feb 16, 2018 13.0 18.90 19.70
IDTI 180216C00014000 C Feb 16, 2018 14.0 17.70 18.70
IDTI 180216C00015000 C Feb 16, 2018 15.0 17.30 17.70
IDTI 180216C00016000 C Feb 16, 2018 16.0 16.00 16.70
IDTI 180216C00017000 C Feb 16, 2018 17.0 15.10 15.70
IDTI 180216C00018000 C Feb 16, 2018 18.0 14.40 14.70
IDTI 180216C00019000 C Feb 16, 2018 19.0 13.10 13.70
IDTI 180216C00020000 C Feb 16, 2018 20.0 12.50 12.70
IDTI 180216C00021000 C Feb 16, 2018 21.0 11.30 11.80
IDTI 180216C00022000 C Feb 16, 2018 22.0 10.50 10.80
IDTI 180216C00023000 C Feb 16, 2018 23.0 9.50 9.90
IDTI 180216C00024000 C Feb 16, 2018 24.0 8.60 8.90
IDTI 180216C00025000 C Feb 16, 2018 25.0 7.60 7.90
IDTI 180216C00026000 C Feb 16, 2018 26.0 6.70 7.00
IDTI 180216C00027000 C Feb 16, 2018 27.0 5.90 6.10
IDTI 180216C00028000 C Feb 16, 2018 28.0 5.10 5.30
IDTI 180216C00029000 C Feb 16, 2018 29.0 4.30 4.50
IDTI 180216C00030000 C Feb 16, 2018 30.0 3.50 3.80
IDTI 180216C00031000 C Feb 16, 2018 31.0 3.00 3.10
IDTI 180216C00032000 C Feb 16, 2018 32.0 2.40 2.50
IDTI 180216C00033000 C Feb 16, 2018 33.0 1.90 2.00
IDTI 180216C00034000 C Feb 16, 2018 34.0 1.40 1.55
IDTI 180216C00035000 C Feb 16, 2018 35.0 1.05 1.20
IDTI 180216C00036000 C Feb 16, 2018 36.0 0.75 0.90
IDTI 180216C00037000 C Feb 16, 2018 37.0 0.55 0.70
IDTI 180216C00038000 C Feb 16, 2018 38.0 0.40 0.50
IDTI 180216C00039000 C Feb 16, 2018 39.0 0.25 0.40
IDTI 180216C00040000 C Feb 16, 2018 40.0 0.15 0.30
IDTI 180216C00041000 C Feb 16, 2018 41.0 0.00 0.25
IDTI 180216C00042000 C Feb 16, 2018 42.0 0.00 0.20
IDTI 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
IDTI 180216P00013000 P Feb 16, 2018 13.0 0.00 0.05
IDTI 180216P00014000 P Feb 16, 2018 14.0 0.00 0.05
IDTI 180216P00015000 P Feb 16, 2018 15.0 0.00 0.05
IDTI 180216P00016000 P Feb 16, 2018 16.0 0.00 0.05
IDTI 180216P00017000 P Feb 16, 2018 17.0 0.00 0.10
IDTI 180216P00018000 P Feb 16, 2018 18.0 0.00 0.10
IDTI 180216P00019000 P Feb 16, 2018 19.0 0.00 0.10
IDTI 180216P00020000 P Feb 16, 2018 20.0 0.00 0.15
IDTI 180216P00021000 P Feb 16, 2018 21.0 0.00 0.15
IDTI 180216P00022000 P Feb 16, 2018 22.0 0.00 0.20
IDTI 180216P00023000 P Feb 16, 2018 23.0 0.00 0.25
IDTI 180216P00024000 P Feb 16, 2018 24.0 0.10 0.30
IDTI 180216P00025000 P Feb 16, 2018 25.0 0.20 0.35
IDTI 180216P00026000 P Feb 16, 2018 26.0 0.25 0.45
IDTI 180216P00027000 P Feb 16, 2018 27.0 0.40 0.55
IDTI 180216P00028000 P Feb 16, 2018 28.0 0.55 0.70
IDTI 180216P00029000 P Feb 16, 2018 29.0 0.75 0.90
IDTI 180216P00030000 P Feb 16, 2018 30.0 1.05 1.20
IDTI 180216P00031000 P Feb 16, 2018 31.0 1.40 1.55
IDTI 180216P00032000 P Feb 16, 2018 32.0 1.80 1.95
IDTI 180216P00033000 P Feb 16, 2018 33.0 2.30 2.45
IDTI 180216P00034000 P Feb 16, 2018 34.0 2.80 3.00
IDTI 180216P00035000 P Feb 16, 2018 35.0 3.40 3.70
IDTI 180216P00036000 P Feb 16, 2018 36.0 4.10 4.40
IDTI 180216P00037000 P Feb 16, 2018 37.0 4.90 5.20
IDTI 180216P00038000 P Feb 16, 2018 38.0 5.70 6.00
IDTI 180216P00039000 P Feb 16, 2018 39.0 6.60 6.90
IDTI 180216P00040000 P Feb 16, 2018 40.0 7.50 7.80
IDTI 180216P00041000 P Feb 16, 2018 41.0 8.50 8.80
IDTI 180216P00042000 P Feb 16, 2018 42.0 9.20 9.80
IDTI 180518C00015000 C May 18, 2018 15.0 16.20 18.90
IDTI 180518C00016000 C May 18, 2018 16.0 14.80 17.90
IDTI 180518C00017000 C May 18, 2018 17.0 13.70 17.10
IDTI 180518C00018000 C May 18, 2018 18.0 13.40 15.90
IDTI 180518C00019000 C May 18, 2018 19.0 12.50 16.00
IDTI 180518C00020000 C May 18, 2018 20.0 11.50 14.00
IDTI 180518C00021000 C May 18, 2018 21.0 10.60 13.20
IDTI 180518C00022000 C May 18, 2018 22.0 9.70 12.30
IDTI 180518C00023000 C May 18, 2018 23.0 8.80 11.70
IDTI 180518C00024000 C May 18, 2018 24.0 9.00 9.90
IDTI 180518C00025000 C May 18, 2018 25.0 8.00 8.90
IDTI 180518C00026000 C May 18, 2018 26.0 7.40 8.20
IDTI 180518C00027000 C May 18, 2018 27.0 6.70 7.20
IDTI 180518C00028000 C May 18, 2018 28.0 5.50 6.60
IDTI 180518C00029000 C May 18, 2018 29.0 5.20 5.50
IDTI 180518C00030000 C May 18, 2018 30.0 4.60 4.80
IDTI 180518C00031000 C May 18, 2018 31.0 3.90 4.20
IDTI 180518C00032000 C May 18, 2018 32.0 3.40 3.60
IDTI 180518C00033000 C May 18, 2018 33.0 2.90 3.10
IDTI 180518C00034000 C May 18, 2018 34.0 2.45 2.70
IDTI 180518C00035000 C May 18, 2018 35.0 2.05 2.30
IDTI 180518C00036000 C May 18, 2018 36.0 1.70 1.95
IDTI 180518C00037000 C May 18, 2018 37.0 1.40 1.65
IDTI 180518C00038000 C May 18, 2018 38.0 1.15 1.35
IDTI 180518C00039000 C May 18, 2018 39.0 0.95 1.15
IDTI 180518C00040000 C May 18, 2018 40.0 0.75 0.95
IDTI 180518C00041000 C May 18, 2018 41.0 0.60 0.80
IDTI 180518C00042000 C May 18, 2018 42.0 0.45 0.65
IDTI 180518C00043000 C May 18, 2018 43.0 0.35 0.55
IDTI 180518C00044000 C May 18, 2018 44.0 0.30 0.45
IDTI 180518C00045000 C May 18, 2018 45.0 0.25 0.35
IDTI 180518C00046000 C May 18, 2018 46.0 0.15 0.30
IDTI 180518C00047000 C May 18, 2018 47.0 0.00 0.25
IDTI 180518P00015000 P May 18, 2018 15.0 0.00 0.15
IDTI 180518P00016000 P May 18, 2018 16.0 0.00 0.15
IDTI 180518P00017000 P May 18, 2018 17.0 0.00 0.20
IDTI 180518P00018000 P May 18, 2018 18.0 0.05 0.25
IDTI 180518P00019000 P May 18, 2018 19.0 0.15 0.25
IDTI 180518P00020000 P May 18, 2018 20.0 0.15 0.30
IDTI 180518P00021000 P May 18, 2018 21.0 0.20 0.35
IDTI 180518P00022000 P May 18, 2018 22.0 0.30 0.45
IDTI 180518P00023000 P May 18, 2018 23.0 0.40 0.55
IDTI 180518P00024000 P May 18, 2018 24.0 0.50 0.65
IDTI 180518P00025000 P May 18, 2018 25.0 0.65 0.80
IDTI 180518P00026000 P May 18, 2018 26.0 0.85 1.00
IDTI 180518P00027000 P May 18, 2018 27.0 1.05 1.20
IDTI 180518P00028000 P May 18, 2018 28.0 1.30 1.45
IDTI 180518P00029000 P May 18, 2018 29.0 1.55 1.75
IDTI 180518P00030000 P May 18, 2018 30.0 1.90 2.10
IDTI 180518P00031000 P May 18, 2018 31.0 2.25 2.45
IDTI 180518P00032000 P May 18, 2018 32.0 2.70 2.90
IDTI 180518P00033000 P May 18, 2018 33.0 3.20 3.40
IDTI 180518P00034000 P May 18, 2018 34.0 3.70 4.00
IDTI 180518P00035000 P May 18, 2018 35.0 4.30 4.60
IDTI 180518P00036000 P May 18, 2018 36.0 4.90 5.20
IDTI 180518P00037000 P May 18, 2018 37.0 5.60 5.90
IDTI 180518P00038000 P May 18, 2018 38.0 6.40 7.10
IDTI 180518P00039000 P May 18, 2018 39.0 6.80 7.90
IDTI 180518P00040000 P May 18, 2018 40.0 7.60 8.70
IDTI 180518P00041000 P May 18, 2018 41.0 8.80 9.50
IDTI 180518P00042000 P May 18, 2018 42.0 9.60 10.30
IDTI 180518P00043000 P May 18, 2018 43.0 10.00 11.40
IDTI 180518P00044000 P May 18, 2018 44.0 10.60 12.60
IDTI 180518P00045000 P May 18, 2018 45.0 11.70 13.50
IDTI 180518P00046000 P May 18, 2018 46.0 12.70 14.40
IDTI 180518P00047000 P May 18, 2018 47.0 13.50 15.60
IDTI 190118C00003000 C Jan 18, 2019 3.0 28.30 30.80
IDTI 190118C00005000 C Jan 18, 2019 5.0 25.50 29.50
IDTI 190118C00008000 C Jan 18, 2019 8.0 22.40 26.60
IDTI 190118C00010000 C Jan 18, 2019 10.0 20.60 24.50
IDTI 190118C00013000 C Jan 18, 2019 13.0 18.00 21.80
IDTI 190118C00015000 C Jan 18, 2019 15.0 16.20 19.70
IDTI 190118C00017000 C Jan 18, 2019 17.0 14.90 17.90
IDTI 190118C00020000 C Jan 18, 2019 20.0 12.80 14.60
IDTI 190118C00022000 C Jan 18, 2019 22.0 11.50 12.70
IDTI 190118C00025000 C Jan 18, 2019 25.0 9.50 10.00
IDTI 190118C00027000 C Jan 18, 2019 27.0 8.20 8.50
IDTI 190118C00030000 C Jan 18, 2019 30.0 6.20 6.50
IDTI 190118C00032000 C Jan 18, 2019 32.0 5.10 5.50
IDTI 190118C00035000 C Jan 18, 2019 35.0 3.80 4.10
IDTI 190118C00040000 C Jan 18, 2019 40.0 2.15 2.40
IDTI 190118C00045000 C Jan 18, 2019 45.0 1.15 1.40
IDTI 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
IDTI 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
IDTI 190118P00008000 P Jan 18, 2019 8.0 0.00 0.15
IDTI 190118P00010000 P Jan 18, 2019 10.0 0.00 0.20
IDTI 190118P00013000 P Jan 18, 2019 13.0 0.15 0.30
IDTI 190118P00015000 P Jan 18, 2019 15.0 0.25 0.40
IDTI 190118P00017000 P Jan 18, 2019 17.0 0.40 0.55
IDTI 190118P00020000 P Jan 18, 2019 20.0 0.70 0.85
IDTI 190118P00022000 P Jan 18, 2019 22.0 1.00 1.20
IDTI 190118P00025000 P Jan 18, 2019 25.0 1.60 1.80
IDTI 190118P00027000 P Jan 18, 2019 27.0 2.15 2.40
IDTI 190118P00030000 P Jan 18, 2019 30.0 3.10 3.40
IDTI 190118P00032000 P Jan 18, 2019 32.0 4.00 4.30
IDTI 190118P00035000 P Jan 18, 2019 35.0 5.60 5.90
IDTI 190118P00040000 P Jan 18, 2019 40.0 9.00 9.30
IDTI 190118P00045000 P Jan 18, 2019 45.0 13.00 13.40
OPRA data is delayed 15 minutes.