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 (2017-03-31)Premium Content

Integrated Device Technology Inc (IDTI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 170616C00015000 C 06/16/17 15.0 10.60 11.20
IDTI 170616C00016000 C 06/16/17 16.0 9.00 12.10
IDTI 170616C00017000 C 06/16/17 17.0 7.40 11.10
IDTI 170616C00018000 C 06/16/17 18.0 5.90 10.20
IDTI 170616C00019000 C 06/16/17 19.0 4.70 8.80
IDTI 170616C00020000 C 06/16/17 20.0 5.80 6.20
IDTI 170616C00021000 C 06/16/17 21.0 4.80 5.10
IDTI 170616C00022000 C 06/16/17 22.0 3.80 4.10
IDTI 170616C00023000 C 06/16/17 23.0 2.85 3.10
IDTI 170616C00024000 C 06/16/17 24.0 1.90 2.10
IDTI 170616C00025000 C 06/16/17 25.0 1.10 1.25
IDTI 170616C00026000 C 06/16/17 26.0 0.50 0.65
IDTI 170616C00027000 C 06/16/17 27.0 0.20 0.30
IDTI 170616C00028000 C 06/16/17 28.0 0.05 0.15
IDTI 170616C00029000 C 06/16/17 29.0 0.00 0.10
IDTI 170616C00030000 C 06/16/17 30.0 0.00 0.25
IDTI 170616C00031000 C 06/16/17 31.0 0.00 0.05
IDTI 170616P00015000 P 06/16/17 15.0 0.00 0.05
IDTI 170616P00016000 P 06/16/17 16.0 0.00 0.50
IDTI 170616P00017000 P 06/16/17 17.0 0.00 0.05
IDTI 170616P00018000 P 06/16/17 18.0 0.00 0.50
IDTI 170616P00019000 P 06/16/17 19.0 0.00 0.05
IDTI 170616P00020000 P 06/16/17 20.0 0.00 0.05
IDTI 170616P00021000 P 06/16/17 21.0 0.00 0.05
IDTI 170616P00022000 P 06/16/17 22.0 0.00 0.05
IDTI 170616P00023000 P 06/16/17 23.0 0.00 0.10
IDTI 170616P00024000 P 06/16/17 24.0 0.05 0.15
IDTI 170616P00025000 P 06/16/17 25.0 0.25 0.40
IDTI 170616P00026000 P 06/16/17 26.0 0.65 0.75
IDTI 170616P00027000 P 06/16/17 27.0 1.30 1.40
IDTI 170616P00028000 P 06/16/17 28.0 2.10 2.25
IDTI 170616P00029000 P 06/16/17 29.0 3.10 3.30
IDTI 170616P00030000 P 06/16/17 30.0 4.00 4.80
IDTI 170616P00031000 P 06/16/17 31.0 5.00 5.20
IDTI 170721C00015000 C 07/21/17 15.0 10.00 11.60
IDTI 170721C00016000 C 07/21/17 16.0 9.40 10.70
IDTI 170721C00017000 C 07/21/17 17.0 8.80 9.00
IDTI 170721C00018000 C 07/21/17 18.0 7.80 8.10
IDTI 170721C00019000 C 07/21/17 19.0 6.80 7.10
IDTI 170721C00020000 C 07/21/17 20.0 5.50 6.10
IDTI 170721C00021000 C 07/21/17 21.0 4.80 5.20
IDTI 170721C00022000 C 07/21/17 22.0 3.90 4.20
IDTI 170721C00023000 C 07/21/17 23.0 3.00 3.30
IDTI 170721C00024000 C 07/21/17 24.0 2.25 2.45
IDTI 170721C00025000 C 07/21/17 25.0 1.55 1.75
IDTI 170721C00026000 C 07/21/17 26.0 1.00 1.15
IDTI 170721C00027000 C 07/21/17 27.0 0.60 0.75
IDTI 170721C00028000 C 07/21/17 28.0 0.30 0.45
IDTI 170721C00029000 C 07/21/17 29.0 0.15 0.25
IDTI 170721C00030000 C 07/21/17 30.0 0.05 0.15
IDTI 170721C00031000 C 07/21/17 31.0 0.00 0.10
IDTI 170721P00015000 P 07/21/17 15.0 0.00 0.05
IDTI 170721P00016000 P 07/21/17 16.0 0.00 0.05
IDTI 170721P00017000 P 07/21/17 17.0 0.00 0.05
IDTI 170721P00018000 P 07/21/17 18.0 0.00 0.05
IDTI 170721P00019000 P 07/21/17 19.0 0.00 0.05
IDTI 170721P00020000 P 07/21/17 20.0 0.00 0.10
IDTI 170721P00021000 P 07/21/17 21.0 0.00 0.15
IDTI 170721P00022000 P 07/21/17 22.0 0.05 0.20
IDTI 170721P00023000 P 07/21/17 23.0 0.20 0.25
IDTI 170721P00024000 P 07/21/17 24.0 0.35 0.50
IDTI 170721P00025000 P 07/21/17 25.0 0.65 0.80
IDTI 170721P00026000 P 07/21/17 26.0 1.10 1.20
IDTI 170721P00027000 P 07/21/17 27.0 1.65 1.80
IDTI 170721P00028000 P 07/21/17 28.0 2.35 2.50
IDTI 170721P00029000 P 07/21/17 29.0 3.10 3.40
IDTI 170721P00030000 P 07/21/17 30.0 4.10 4.30
IDTI 170721P00031000 P 07/21/17 31.0 5.00 5.30
IDTI 170818C00013000 C 08/18/17 13.0 12.60 13.40
IDTI 170818C00014000 C 08/18/17 14.0 11.80 12.00
IDTI 170818C00015000 C 08/18/17 15.0 10.70 11.20
IDTI 170818C00016000 C 08/18/17 16.0 9.80 10.10
IDTI 170818C00017000 C 08/18/17 17.0 8.80 9.10
IDTI 170818C00018000 C 08/18/17 18.0 7.80 8.30
IDTI 170818C00019000 C 08/18/17 19.0 6.80 7.30
IDTI 170818C00020000 C 08/18/17 20.0 3.80 6.40
IDTI 170818C00021000 C 08/18/17 21.0 5.10 5.40
IDTI 170818C00022000 C 08/18/17 22.0 4.20 4.50
IDTI 170818C00023000 C 08/18/17 23.0 3.40 3.70
IDTI 170818C00024000 C 08/18/17 24.0 2.70 3.00
IDTI 170818C00025000 C 08/18/17 25.0 2.10 2.35
IDTI 170818C00026000 C 08/18/17 26.0 1.55 1.80
IDTI 170818C00027000 C 08/18/17 27.0 1.10 1.35
IDTI 170818C00028000 C 08/18/17 28.0 0.75 1.00
IDTI 170818C00029000 C 08/18/17 29.0 0.50 0.70
IDTI 170818C00030000 C 08/18/17 30.0 0.35 0.50
IDTI 170818C00031000 C 08/18/17 31.0 0.20 0.35
IDTI 170818C00032000 C 08/18/17 32.0 0.10 0.25
IDTI 170818C00033000 C 08/18/17 33.0 0.05 0.20
IDTI 170818C00034000 C 08/18/17 34.0 0.05 0.15
IDTI 170818C00035000 C 08/18/17 35.0 0.00 0.10
IDTI 170818C00036000 C 08/18/17 36.0 0.00 0.10
IDTI 170818C00037000 C 08/18/17 37.0 0.00 0.10
IDTI 170818C00038000 C 08/18/17 38.0 0.00 0.10
IDTI 170818C00039000 C 08/18/17 39.0 0.00 0.10
IDTI 170818P00013000 P 08/18/17 13.0 0.00 0.05
IDTI 170818P00014000 P 08/18/17 14.0 0.00 0.05
IDTI 170818P00015000 P 08/18/17 15.0 0.00 0.10
IDTI 170818P00016000 P 08/18/17 16.0 0.00 0.10
IDTI 170818P00017000 P 08/18/17 17.0 0.00 0.15
IDTI 170818P00018000 P 08/18/17 18.0 0.05 0.15
IDTI 170818P00019000 P 08/18/17 19.0 0.05 0.20
IDTI 170818P00020000 P 08/18/17 20.0 0.15 0.25
IDTI 170818P00021000 P 08/18/17 21.0 0.25 0.35
IDTI 170818P00022000 P 08/18/17 22.0 0.40 0.50
IDTI 170818P00023000 P 08/18/17 23.0 0.60 0.70
IDTI 170818P00024000 P 08/18/17 24.0 0.85 1.00
IDTI 170818P00025000 P 08/18/17 25.0 1.20 1.35
IDTI 170818P00026000 P 08/18/17 26.0 1.65 1.80
IDTI 170818P00027000 P 08/18/17 27.0 2.20 2.35
IDTI 170818P00028000 P 08/18/17 28.0 2.80 3.00
IDTI 170818P00029000 P 08/18/17 29.0 3.50 3.80
IDTI 170818P00030000 P 08/18/17 30.0 4.40 4.60
IDTI 170818P00031000 P 08/18/17 31.0 5.20 5.80
IDTI 170818P00032000 P 08/18/17 32.0 6.10 6.70
IDTI 170818P00033000 P 08/18/17 33.0 7.10 7.30
IDTI 170818P00034000 P 08/18/17 34.0 8.10 8.30
IDTI 170818P00035000 P 08/18/17 35.0 9.00 9.30
IDTI 170818P00036000 P 08/18/17 36.0 9.90 10.30
IDTI 170818P00037000 P 08/18/17 37.0 10.20 11.90
IDTI 170818P00038000 P 08/18/17 38.0 10.60 14.30
IDTI 170818P00039000 P 08/18/17 39.0 12.80 13.30
IDTI 171117C00012000 C 11/17/17 12.0 13.80 14.20
IDTI 171117C00013000 C 11/17/17 13.0 11.60 14.30
IDTI 171117C00014000 C 11/17/17 14.0 10.50 13.60
IDTI 171117C00015000 C 11/17/17 15.0 10.20 11.30
IDTI 171117C00016000 C 11/17/17 16.0 10.00 10.40
IDTI 171117C00017000 C 11/17/17 17.0 8.80 9.40
IDTI 171117C00018000 C 11/17/17 18.0 8.10 9.20
IDTI 171117C00019000 C 11/17/17 19.0 7.30 7.70
IDTI 171117C00020000 C 11/17/17 20.0 6.40 6.80
IDTI 171117C00021000 C 11/17/17 21.0 5.70 6.00
IDTI 171117C00022000 C 11/17/17 22.0 4.90 5.20
IDTI 171117C00023000 C 11/17/17 23.0 4.20 4.50
IDTI 171117C00024000 C 11/17/17 24.0 3.50 3.80
IDTI 171117C00025000 C 11/17/17 25.0 2.95 3.20
IDTI 171117C00026000 C 11/17/17 26.0 2.40 2.60
IDTI 171117C00027000 C 11/17/17 27.0 1.95 2.25
IDTI 171117C00028000 C 11/17/17 28.0 1.55 1.80
IDTI 171117C00029000 C 11/17/17 29.0 1.25 1.45
IDTI 171117C00030000 C 11/17/17 30.0 1.00 1.15
IDTI 171117C00031000 C 11/17/17 31.0 0.75 0.90
IDTI 171117C00032000 C 11/17/17 32.0 0.60 0.75
IDTI 171117C00033000 C 11/17/17 33.0 0.45 0.60
IDTI 171117C00034000 C 11/17/17 34.0 0.30 0.45
IDTI 171117C00035000 C 11/17/17 35.0 0.25 0.35
IDTI 171117C00036000 C 11/17/17 36.0 0.20 0.30
IDTI 171117P00012000 P 11/17/17 12.0 0.00 0.10
IDTI 171117P00013000 P 11/17/17 13.0 0.00 0.15
IDTI 171117P00014000 P 11/17/17 14.0 0.00 0.20
IDTI 171117P00015000 P 11/17/17 15.0 0.05 0.20
IDTI 171117P00016000 P 11/17/17 16.0 0.10 0.25
IDTI 171117P00017000 P 11/17/17 17.0 0.15 0.30
IDTI 171117P00018000 P 11/17/17 18.0 0.25 0.35
IDTI 171117P00019000 P 11/17/17 19.0 0.35 0.50
IDTI 171117P00020000 P 11/17/17 20.0 0.50 0.60
IDTI 171117P00021000 P 11/17/17 21.0 0.70 0.80
IDTI 171117P00022000 P 11/17/17 22.0 0.90 1.05
IDTI 171117P00023000 P 11/17/17 23.0 1.20 1.35
IDTI 171117P00024000 P 11/17/17 24.0 1.50 1.70
IDTI 171117P00025000 P 11/17/17 25.0 1.90 2.20
IDTI 171117P00026000 P 11/17/17 26.0 2.40 2.55
IDTI 171117P00027000 P 11/17/17 27.0 2.90 3.10
IDTI 171117P00028000 P 11/17/17 28.0 3.50 3.70
IDTI 171117P00029000 P 11/17/17 29.0 4.20 4.40
IDTI 171117P00030000 P 11/17/17 30.0 4.90 5.10
IDTI 171117P00031000 P 11/17/17 31.0 5.60 5.90
IDTI 171117P00032000 P 11/17/17 32.0 6.50 6.70
IDTI 171117P00033000 P 11/17/17 33.0 7.20 7.60
IDTI 171117P00034000 P 11/17/17 34.0 8.20 8.80
IDTI 171117P00035000 P 11/17/17 35.0 9.00 9.60
IDTI 171117P00036000 P 11/17/17 36.0 10.10 10.40
IDTI 180119C00003000 C 01/19/18 3.0 20.60 25.20
IDTI 180119C00005000 C 01/19/18 5.0 18.80 21.70
IDTI 180119C00008000 C 01/19/18 8.0 17.70 18.30
IDTI 180119C00010000 C 01/19/18 10.0 13.80 18.20
IDTI 180119C00012000 C 01/19/18 12.0 13.90 14.30
IDTI 180119C00013000 C 01/19/18 13.0 12.70 13.40
IDTI 180119C00014000 C 01/19/18 14.0 11.90 12.40
IDTI 180119C00015000 C 01/19/18 15.0 11.00 11.40
IDTI 180119C00016000 C 01/19/18 16.0 10.10 10.50
IDTI 180119C00017000 C 01/19/18 17.0 9.00 9.60
IDTI 180119C00018000 C 01/19/18 18.0 8.30 8.70
IDTI 180119C00019000 C 01/19/18 19.0 7.50 7.80
IDTI 180119C00020000 C 01/19/18 20.0 6.60 7.00
IDTI 180119C00021000 C 01/19/18 21.0 5.70 6.70
IDTI 180119C00022000 C 01/19/18 22.0 5.20 5.50
IDTI 180119C00023000 C 01/19/18 23.0 4.50 4.80
IDTI 180119C00024000 C 01/19/18 24.0 3.80 4.20
IDTI 180119C00025000 C 01/19/18 25.0 3.40 3.60
IDTI 180119C00026000 C 01/19/18 26.0 2.75 3.10
IDTI 180119C00027000 C 01/19/18 27.0 2.25 2.60
IDTI 180119C00028000 C 01/19/18 28.0 1.85 2.20
IDTI 180119C00029000 C 01/19/18 29.0 1.50 1.85
IDTI 180119C00030000 C 01/19/18 30.0 1.25 1.45
IDTI 180119C00031000 C 01/19/18 31.0 1.00 1.25
IDTI 180119C00032000 C 01/19/18 32.0 0.80 1.05
IDTI 180119C00033000 C 01/19/18 33.0 0.60 0.85
IDTI 180119C00034000 C 01/19/18 34.0 0.45 0.70
IDTI 180119C00035000 C 01/19/18 35.0 0.35 0.55
IDTI 180119C00040000 C 01/19/18 40.0 0.10 0.20
IDTI 180119P00003000 P 01/19/18 3.0 0.00 0.10
IDTI 180119P00005000 P 01/19/18 5.0 0.00 1.00
IDTI 180119P00008000 P 01/19/18 8.0 0.00 0.10
IDTI 180119P00010000 P 01/19/18 10.0 0.00 0.10
IDTI 180119P00012000 P 01/19/18 12.0 0.00 0.15
IDTI 180119P00013000 P 01/19/18 13.0 0.00 0.20
IDTI 180119P00014000 P 01/19/18 14.0 0.05 0.25
IDTI 180119P00015000 P 01/19/18 15.0 0.15 0.30
IDTI 180119P00016000 P 01/19/18 16.0 0.20 0.35
IDTI 180119P00017000 P 01/19/18 17.0 0.30 0.40
IDTI 180119P00018000 P 01/19/18 18.0 0.40 0.50
IDTI 180119P00019000 P 01/19/18 19.0 0.50 0.65
IDTI 180119P00020000 P 01/19/18 20.0 0.70 0.85
IDTI 180119P00021000 P 01/19/18 21.0 0.90 1.05
IDTI 180119P00022000 P 01/19/18 22.0 1.15 1.35
IDTI 180119P00023000 P 01/19/18 23.0 1.45 1.65
IDTI 180119P00024000 P 01/19/18 24.0 1.75 1.95
IDTI 180119P00025000 P 01/19/18 25.0 2.20 2.40
IDTI 180119P00026000 P 01/19/18 26.0 2.65 2.80
IDTI 180119P00027000 P 01/19/18 27.0 3.10 3.40
IDTI 180119P00028000 P 01/19/18 28.0 3.70 4.00
IDTI 180119P00029000 P 01/19/18 29.0 4.40 4.70
IDTI 180119P00030000 P 01/19/18 30.0 5.10 5.40
IDTI 180119P00031000 P 01/19/18 31.0 5.80 6.10
IDTI 180119P00032000 P 01/19/18 32.0 6.60 6.90
IDTI 180119P00033000 P 01/19/18 33.0 7.10 8.20
IDTI 180119P00034000 P 01/19/18 34.0 8.30 8.60
IDTI 180119P00035000 P 01/19/18 35.0 9.20 9.50
IDTI 180119P00040000 P 01/19/18 40.0 14.00 14.30
IDTI 190118C00003000 C 01/18/19 3.0 20.50 23.80
IDTI 190118C00005000 C 01/18/19 5.0 18.80 23.40
IDTI 190118C00008000 C 01/18/19 8.0 16.90 19.50
IDTI 190118C00010000 C 01/18/19 10.0 15.80 17.30
IDTI 190118C00013000 C 01/18/19 13.0 12.90 15.30
IDTI 190118C00015000 C 01/18/19 15.0 11.20 13.00
IDTI 190118C00017000 C 01/18/19 17.0 9.80 11.20
IDTI 190118C00020000 C 01/18/19 20.0 8.10 9.10
IDTI 190118C00022000 C 01/18/19 22.0 6.60 7.60
IDTI 190118C00025000 C 01/18/19 25.0 5.10 5.90
IDTI 190118C00027000 C 01/18/19 27.0 4.20 4.90
IDTI 190118C00030000 C 01/18/19 30.0 3.00 3.80
IDTI 190118C00032000 C 01/18/19 32.0 2.35 3.10
IDTI 190118C00035000 C 01/18/19 35.0 1.70 2.25
IDTI 190118C00040000 C 01/18/19 40.0 0.85 1.45
IDTI 190118P00003000 P 01/18/19 3.0 0.00 0.20
IDTI 190118P00005000 P 01/18/19 5.0 0.00 0.25
IDTI 190118P00008000 P 01/18/19 8.0 0.00 0.40
IDTI 190118P00010000 P 01/18/19 10.0 0.15 0.40
IDTI 190118P00013000 P 01/18/19 13.0 0.45 0.75
IDTI 190118P00015000 P 01/18/19 15.0 0.75 1.15
IDTI 190118P00017000 P 01/18/19 17.0 1.10 1.50
IDTI 190118P00020000 P 01/18/19 20.0 1.80 2.25
IDTI 190118P00022000 P 01/18/19 22.0 2.45 3.10
IDTI 190118P00025000 P 01/18/19 25.0 3.70 4.30
IDTI 190118P00027000 P 01/18/19 27.0 4.70 5.40
IDTI 190118P00030000 P 01/18/19 30.0 6.40 7.20
IDTI 190118P00032000 P 01/18/19 32.0 7.80 8.50
IDTI 190118P00035000 P 01/18/19 35.0 10.10 10.80
IDTI 190118P00040000 P 01/18/19 40.0 14.30 15.00

OPRA data is delayed 15 minutes.