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 (2016-12-30)Premium Content

Integrated Device Technology Inc (IDTI)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 170317C00015000 C 03/17/17 15.0 7.90 11.20
IDTI 170317C00016000 C 03/17/17 16.0 6.30 10.20
IDTI 170317C00017000 C 03/17/17 17.0 5.80 9.40
IDTI 170317C00018000 C 03/17/17 18.0 5.90 8.30
IDTI 170317C00019000 C 03/17/17 19.0 4.80 7.50
IDTI 170317C00020000 C 03/17/17 20.0 4.10 6.20
IDTI 170317C00021000 C 03/17/17 21.0 1.95 4.80
IDTI 170317C00022000 C 03/17/17 22.0 1.90 3.20
IDTI 170317C00023000 C 03/17/17 23.0 1.40 3.00
IDTI 170317C00024000 C 03/17/17 24.0 1.20 1.35
IDTI 170317C00025000 C 03/17/17 25.0 0.60 0.75
IDTI 170317C00026000 C 03/17/17 26.0 0.25 0.40
IDTI 170317C00027000 C 03/17/17 27.0 0.10 0.20
IDTI 170317C00028000 C 03/17/17 28.0 0.00 0.45
IDTI 170317C00029000 C 03/17/17 29.0 0.00 0.45
IDTI 170317C00030000 C 03/17/17 30.0 0.00 0.45
IDTI 170317C00031000 C 03/17/17 31.0 0.00 0.15
IDTI 170317C00032000 C 03/17/17 32.0 0.00 0.15
IDTI 170317C00033000 C 03/17/17 33.0 0.00 0.15
IDTI 170317C00034000 C 03/17/17 34.0 0.00 0.15
IDTI 170317P00015000 P 03/17/17 15.0 0.00 0.05
IDTI 170317P00016000 P 03/17/17 16.0 0.00 0.15
IDTI 170317P00017000 P 03/17/17 17.0 0.00 0.15
IDTI 170317P00018000 P 03/17/17 18.0 0.00 0.15
IDTI 170317P00019000 P 03/17/17 19.0 0.00 0.15
IDTI 170317P00020000 P 03/17/17 20.0 0.00 0.25
IDTI 170317P00021000 P 03/17/17 21.0 0.00 0.50
IDTI 170317P00022000 P 03/17/17 22.0 0.05 0.30
IDTI 170317P00023000 P 03/17/17 23.0 0.15 0.30
IDTI 170317P00024000 P 03/17/17 24.0 0.35 0.55
IDTI 170317P00025000 P 03/17/17 25.0 0.75 1.00
IDTI 170317P00026000 P 03/17/17 26.0 1.40 1.75
IDTI 170317P00027000 P 03/17/17 27.0 0.65 2.55
IDTI 170317P00028000 P 03/17/17 28.0 1.95 4.10
IDTI 170317P00029000 P 03/17/17 29.0 2.65 5.30
IDTI 170317P00030000 P 03/17/17 30.0 3.90 6.00
IDTI 170317P00031000 P 03/17/17 31.0 4.70 7.20
IDTI 170317P00032000 P 03/17/17 32.0 5.40 8.30
IDTI 170317P00033000 P 03/17/17 33.0 6.00 9.50
IDTI 170317P00034000 P 03/17/17 34.0 8.70 9.80
IDTI 170421C00015000 C 04/21/17 15.0 8.00 11.80
IDTI 170421C00016000 C 04/21/17 16.0 7.00 10.30
IDTI 170421C00017000 C 04/21/17 17.0 6.10 9.30
IDTI 170421C00018000 C 04/21/17 18.0 6.00 8.20
IDTI 170421C00019000 C 04/21/17 19.0 5.30 7.00
IDTI 170421C00020000 C 04/21/17 20.0 4.30 6.10
IDTI 170421C00021000 C 04/21/17 21.0 3.40 5.20
IDTI 170421C00022000 C 04/21/17 22.0 1.25 3.30
IDTI 170421C00023000 C 04/21/17 23.0 2.25 2.55
IDTI 170421C00024000 C 04/21/17 24.0 1.65 1.80
IDTI 170421C00025000 C 04/21/17 25.0 1.10 1.25
IDTI 170421C00026000 C 04/21/17 26.0 0.65 0.80
IDTI 170421C00027000 C 04/21/17 27.0 0.40 0.55
IDTI 170421C00028000 C 04/21/17 28.0 0.20 0.45
IDTI 170421C00029000 C 04/21/17 29.0 0.10 0.30
IDTI 170421C00030000 C 04/21/17 30.0 0.00 0.45
IDTI 170421C00031000 C 04/21/17 31.0 0.00 0.45
IDTI 170421C00032000 C 04/21/17 32.0 0.00 0.40
IDTI 170421C00033000 C 04/21/17 33.0 0.00 0.45
IDTI 170421P00015000 P 04/21/17 15.0 0.00 0.10
IDTI 170421P00016000 P 04/21/17 16.0 0.00 0.45
IDTI 170421P00017000 P 04/21/17 17.0 0.00 0.50
IDTI 170421P00018000 P 04/21/17 18.0 0.00 0.45
IDTI 170421P00019000 P 04/21/17 19.0 0.00 0.50
IDTI 170421P00020000 P 04/21/17 20.0 0.00 0.25
IDTI 170421P00021000 P 04/21/17 21.0 0.15 0.30
IDTI 170421P00022000 P 04/21/17 22.0 0.30 0.45
IDTI 170421P00023000 P 04/21/17 23.0 0.50 0.70
IDTI 170421P00024000 P 04/21/17 24.0 0.80 1.00
IDTI 170421P00025000 P 04/21/17 25.0 1.25 1.50
IDTI 170421P00026000 P 04/21/17 26.0 1.80 2.05
IDTI 170421P00027000 P 04/21/17 27.0 2.40 2.80
IDTI 170421P00028000 P 04/21/17 28.0 2.50 3.70
IDTI 170421P00029000 P 04/21/17 29.0 3.10 5.00
IDTI 170421P00030000 P 04/21/17 30.0 4.10 5.90
IDTI 170421P00031000 P 04/21/17 31.0 4.90 7.10
IDTI 170421P00032000 P 04/21/17 32.0 4.90 9.10
IDTI 170421P00033000 P 04/21/17 33.0 6.10 9.60
IDTI 170519C00005000 C 05/19/17 5.0 17.90 21.60
IDTI 170519C00006000 C 05/19/17 6.0 16.70 21.20
IDTI 170519C00007000 C 05/19/17 7.0 15.70 20.10
IDTI 170519C00008000 C 05/19/17 8.0 14.70 19.20
IDTI 170519C00009000 C 05/19/17 9.0 13.70 18.20
IDTI 170519C00010000 C 05/19/17 10.0 12.80 16.80
IDTI 170519C00011000 C 05/19/17 11.0 12.00 15.50
IDTI 170519C00012000 C 05/19/17 12.0 10.50 14.80
IDTI 170519C00013000 C 05/19/17 13.0 9.70 14.20
IDTI 170519C00014000 C 05/19/17 14.0 8.70 12.90
IDTI 170519C00015000 C 05/19/17 15.0 7.90 11.20
IDTI 170519C00016000 C 05/19/17 16.0 6.90 10.40
IDTI 170519C00017000 C 05/19/17 17.0 6.10 9.40
IDTI 170519C00018000 C 05/19/17 18.0 6.30 8.20
IDTI 170519C00019000 C 05/19/17 19.0 4.60 7.50
IDTI 170519C00020000 C 05/19/17 20.0 3.40 7.00
IDTI 170519C00021000 C 05/19/17 21.0 2.40 6.60
IDTI 170519C00022000 C 05/19/17 22.0 3.40 3.80
IDTI 170519C00023000 C 05/19/17 23.0 2.80 3.20
IDTI 170519C00024000 C 05/19/17 24.0 2.15 2.55
IDTI 170519C00025000 C 05/19/17 25.0 1.65 1.95
IDTI 170519C00026000 C 05/19/17 26.0 1.20 1.65
IDTI 170519C00027000 C 05/19/17 27.0 0.85 1.15
IDTI 170519C00028000 C 05/19/17 28.0 0.65 0.85
IDTI 170519C00029000 C 05/19/17 29.0 0.45 0.65
IDTI 170519C00030000 C 05/19/17 30.0 0.30 0.50
IDTI 170519C00031000 C 05/19/17 31.0 0.15 0.45
IDTI 170519C00032000 C 05/19/17 32.0 0.00 0.50
IDTI 170519C00033000 C 05/19/17 33.0 0.00 0.45
IDTI 170519C00034000 C 05/19/17 34.0 0.00 0.50
IDTI 170519C00035000 C 05/19/17 35.0 0.00 0.40
IDTI 170519C00036000 C 05/19/17 36.0 0.00 0.50
IDTI 170519C00037000 C 05/19/17 37.0 0.00 0.50
IDTI 170519C00038000 C 05/19/17 38.0 0.00 0.50
IDTI 170519C00039000 C 05/19/17 39.0 0.00 0.50
IDTI 170519P00005000 P 05/19/17 5.0 0.00 0.40
IDTI 170519P00006000 P 05/19/17 6.0 0.00 0.40
IDTI 170519P00007000 P 05/19/17 7.0 0.00 0.35
IDTI 170519P00008000 P 05/19/17 8.0 0.00 0.50
IDTI 170519P00009000 P 05/19/17 9.0 0.00 0.50
IDTI 170519P00010000 P 05/19/17 10.0 0.00 0.45
IDTI 170519P00011000 P 05/19/17 11.0 0.00 0.15
IDTI 170519P00012000 P 05/19/17 12.0 0.00 0.40
IDTI 170519P00013000 P 05/19/17 13.0 0.00 0.45
IDTI 170519P00014000 P 05/19/17 14.0 0.00 0.50
IDTI 170519P00015000 P 05/19/17 15.0 0.00 0.50
IDTI 170519P00016000 P 05/19/17 16.0 0.00 0.50
IDTI 170519P00017000 P 05/19/17 17.0 0.00 0.50
IDTI 170519P00018000 P 05/19/17 18.0 0.00 0.45
IDTI 170519P00019000 P 05/19/17 19.0 0.00 0.45
IDTI 170519P00020000 P 05/19/17 20.0 0.15 0.50
IDTI 170519P00021000 P 05/19/17 21.0 0.45 0.70
IDTI 170519P00022000 P 05/19/17 22.0 0.65 0.90
IDTI 170519P00023000 P 05/19/17 23.0 0.95 1.25
IDTI 170519P00024000 P 05/19/17 24.0 1.35 1.65
IDTI 170519P00025000 P 05/19/17 25.0 1.85 2.10
IDTI 170519P00026000 P 05/19/17 26.0 2.40 2.70
IDTI 170519P00027000 P 05/19/17 27.0 3.00 3.30
IDTI 170519P00028000 P 05/19/17 28.0 3.70 4.10
IDTI 170519P00029000 P 05/19/17 29.0 2.45 5.00
IDTI 170519P00030000 P 05/19/17 30.0 3.30 7.30
IDTI 170519P00031000 P 05/19/17 31.0 4.20 8.40
IDTI 170519P00032000 P 05/19/17 32.0 6.00 8.10
IDTI 170519P00033000 P 05/19/17 33.0 6.90 9.00
IDTI 170519P00034000 P 05/19/17 34.0 7.10 10.60
IDTI 170519P00035000 P 05/19/17 35.0 8.00 11.80
IDTI 170519P00036000 P 05/19/17 36.0 8.90 12.90
IDTI 170519P00037000 P 05/19/17 37.0 9.90 13.70
IDTI 170519P00038000 P 05/19/17 38.0 10.90 15.20
IDTI 170519P00039000 P 05/19/17 39.0 12.00 15.50
IDTI 170818C00013000 C 08/18/17 13.0 10.00 14.20
IDTI 170818C00014000 C 08/18/17 14.0 9.00 12.60
IDTI 170818C00015000 C 08/18/17 15.0 8.10 11.90
IDTI 170818C00016000 C 08/18/17 16.0 7.20 10.90
IDTI 170818C00017000 C 08/18/17 17.0 6.30 10.00
IDTI 170818C00018000 C 08/18/17 18.0 5.60 9.00
IDTI 170818C00019000 C 08/18/17 19.0 4.70 9.00
IDTI 170818C00020000 C 08/18/17 20.0 4.00 8.20
IDTI 170818C00021000 C 08/18/17 21.0 3.00 5.30
IDTI 170818C00022000 C 08/18/17 22.0 4.20 4.60
IDTI 170818C00023000 C 08/18/17 23.0 3.60 4.00
IDTI 170818C00024000 C 08/18/17 24.0 3.00 3.40
IDTI 170818C00025000 C 08/18/17 25.0 2.55 2.95
IDTI 170818C00026000 C 08/18/17 26.0 2.10 2.45
IDTI 170818C00027000 C 08/18/17 27.0 1.70 2.10
IDTI 170818C00028000 C 08/18/17 28.0 1.35 1.70
IDTI 170818C00029000 C 08/18/17 29.0 1.10 1.60
IDTI 170818C00030000 C 08/18/17 30.0 0.85 1.15
IDTI 170818C00031000 C 08/18/17 31.0 0.65 1.15
IDTI 170818C00032000 C 08/18/17 32.0 0.50 0.85
IDTI 170818C00033000 C 08/18/17 33.0 0.40 0.80
IDTI 170818C00034000 C 08/18/17 34.0 0.00 4.60
IDTI 170818C00035000 C 08/18/17 35.0 0.00 4.30
IDTI 170818C00036000 C 08/18/17 36.0 0.00 4.40
IDTI 170818C00037000 C 08/18/17 37.0 0.00 4.60
IDTI 170818C00038000 C 08/18/17 38.0 0.00 4.30
IDTI 170818C00039000 C 08/18/17 39.0 0.00 4.50
IDTI 170818P00013000 P 08/18/17 13.0 0.00 4.50
IDTI 170818P00014000 P 08/18/17 14.0 0.00 4.70
IDTI 170818P00015000 P 08/18/17 15.0 0.00 4.80
IDTI 170818P00016000 P 08/18/17 16.0 0.00 4.10
IDTI 170818P00017000 P 08/18/17 17.0 0.00 4.00
IDTI 170818P00018000 P 08/18/17 18.0 0.30 4.60
IDTI 170818P00019000 P 08/18/17 19.0 0.60 0.85
IDTI 170818P00020000 P 08/18/17 20.0 0.80 1.10
IDTI 170818P00021000 P 08/18/17 21.0 1.05 1.40
IDTI 170818P00022000 P 08/18/17 22.0 1.35 1.65
IDTI 170818P00023000 P 08/18/17 23.0 1.70 2.05
IDTI 170818P00024000 P 08/18/17 24.0 2.15 2.45
IDTI 170818P00025000 P 08/18/17 25.0 2.65 2.95
IDTI 170818P00026000 P 08/18/17 26.0 3.20 3.60
IDTI 170818P00027000 P 08/18/17 27.0 3.80 4.10
IDTI 170818P00028000 P 08/18/17 28.0 4.30 4.80
IDTI 170818P00029000 P 08/18/17 29.0 5.20 5.60
IDTI 170818P00030000 P 08/18/17 30.0 5.80 7.30
IDTI 170818P00031000 P 08/18/17 31.0 5.00 7.10
IDTI 170818P00032000 P 08/18/17 32.0 5.50 9.30
IDTI 170818P00033000 P 08/18/17 33.0 6.70 10.20
IDTI 170818P00034000 P 08/18/17 34.0 7.60 10.90
IDTI 170818P00035000 P 08/18/17 35.0 9.30 11.90
IDTI 170818P00036000 P 08/18/17 36.0 9.90 13.10
IDTI 170818P00037000 P 08/18/17 37.0 10.90 14.10
IDTI 170818P00038000 P 08/18/17 38.0 11.90 14.00
IDTI 170818P00039000 P 08/18/17 39.0 13.00 15.40
IDTI 180119C00003000 C 01/19/18 3.0 19.70 24.10
IDTI 180119C00005000 C 01/19/18 5.0 17.60 22.00
IDTI 180119C00008000 C 01/19/18 8.0 15.00 19.20
IDTI 180119C00010000 C 01/19/18 10.0 12.70 17.30
IDTI 180119C00013000 C 01/19/18 13.0 10.10 14.60
IDTI 180119C00015000 C 01/19/18 15.0 9.80 12.80
IDTI 180119C00018000 C 01/19/18 18.0 6.10 10.30
IDTI 180119C00020000 C 01/19/18 20.0 4.60 8.20
IDTI 180119C00022000 C 01/19/18 22.0 5.00 5.80
IDTI 180119C00025000 C 01/19/18 25.0 3.30 4.10
IDTI 180119C00027000 C 01/19/18 27.0 2.55 3.30
IDTI 180119C00030000 C 01/19/18 30.0 1.80 2.05
IDTI 180119C00032000 C 01/19/18 32.0 1.10 1.95
IDTI 180119C00035000 C 01/19/18 35.0 0.55 1.35
IDTI 180119C00040000 C 01/19/18 40.0 0.00 4.70
IDTI 180119P00003000 P 01/19/18 3.0 0.00 0.25
IDTI 180119P00005000 P 01/19/18 5.0 0.00 0.30
IDTI 180119P00008000 P 01/19/18 8.0 0.00 4.80
IDTI 180119P00010000 P 01/19/18 10.0 0.00 4.70
IDTI 180119P00013000 P 01/19/18 13.0 0.05 4.60
IDTI 180119P00015000 P 01/19/18 15.0 0.00 1.25
IDTI 180119P00018000 P 01/19/18 18.0 0.10 1.40
IDTI 180119P00020000 P 01/19/18 20.0 1.30 1.95
IDTI 180119P00022000 P 01/19/18 22.0 1.90 2.70
IDTI 180119P00025000 P 01/19/18 25.0 3.40 4.10
IDTI 180119P00027000 P 01/19/18 27.0 4.40 5.20
IDTI 180119P00030000 P 01/19/18 30.0 4.50 7.30
IDTI 180119P00032000 P 01/19/18 32.0 6.10 10.20
IDTI 180119P00035000 P 01/19/18 35.0 8.60 12.80
IDTI 180119P00040000 P 01/19/18 40.0 13.00 17.30
IDTI 190118C00003000 C 01/18/19 3.0 19.80 24.10
IDTI 190118C00005000 C 01/18/19 5.0 17.70 22.30
IDTI 190118C00008000 C 01/18/19 8.0 15.20 19.60
IDTI 190118C00010000 C 01/18/19 10.0 13.00 17.70
IDTI 190118C00013000 C 01/18/19 13.0 10.80 15.10
IDTI 190118C00015000 C 01/18/19 15.0 9.50 13.50
IDTI 190118C00017000 C 01/18/19 17.0 7.70 12.20
IDTI 190118C00020000 C 01/18/19 20.0 6.00 10.40
IDTI 190118C00022000 C 01/18/19 22.0 5.10 8.90
IDTI 190118C00025000 C 01/18/19 25.0 3.20 7.30
IDTI 190118C00027000 C 01/18/19 27.0 4.00 6.60
IDTI 190118C00030000 C 01/18/19 30.0 1.15 5.60
IDTI 190118C00032000 C 01/18/19 32.0 0.55 4.90
IDTI 190118C00035000 C 01/18/19 35.0 0.05 4.70
IDTI 190118C00040000 C 01/18/19 40.0 0.05 4.70
IDTI 190118P00003000 P 01/18/19 3.0 0.00 0.50
IDTI 190118P00005000 P 01/18/19 5.0 0.00 4.60
IDTI 190118P00008000 P 01/18/19 8.0 0.00 4.60
IDTI 190118P00010000 P 01/18/19 10.0 0.00 4.70
IDTI 190118P00013000 P 01/18/19 13.0 0.05 4.70
IDTI 190118P00015000 P 01/18/19 15.0 0.05 4.60
IDTI 190118P00017000 P 01/18/19 17.0 0.00 4.80
IDTI 190118P00020000 P 01/18/19 20.0 0.10 4.80
IDTI 190118P00022000 P 01/18/19 22.0 0.85 5.20
IDTI 190118P00025000 P 01/18/19 25.0 2.30 6.70
IDTI 190118P00027000 P 01/18/19 27.0 3.60 7.80
IDTI 190118P00030000 P 01/18/19 30.0 5.40 9.90
IDTI 190118P00032000 P 01/18/19 32.0 6.90 11.20
IDTI 190118P00035000 P 01/18/19 35.0 9.10 13.50
IDTI 190118P00040000 P 01/18/19 40.0 13.40 17.90

OPRA data is delayed 15 minutes.