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 (2014-07-04)Premium Content

Integrated Device Technology Inc (IDTI)
As of Sep 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 141018C00007000 C 10/18/14 7.0 7.60 10.80
IDTI 141018C00008000 C 10/18/14 8.0 7.40 8.60
IDTI 141018C00009000 C 10/18/14 9.0 6.40 7.60
IDTI 141018C00010000 C 10/18/14 10.0 5.60 6.60
IDTI 141018C00011000 C 10/18/14 11.0 4.70 5.50
IDTI 141018C00012000 C 10/18/14 12.0 3.70 4.50
IDTI 141018C00013000 C 10/18/14 13.0 2.95 3.60
IDTI 141018C00014000 C 10/18/14 14.0 2.00 2.60
IDTI 141018C00015000 C 10/18/14 15.0 1.20 1.65
IDTI 141018C00016000 C 10/18/14 16.0 0.60 0.70
IDTI 141018C00017000 C 10/18/14 17.0 0.20 0.30
IDTI 141018C00018000 C 10/18/14 18.0 0.05 0.20
IDTI 141018C00019000 C 10/18/14 19.0 0.00 0.25
IDTI 141018C00020000 C 10/18/14 20.0 0.00 0.25
IDTI 141018C00021000 C 10/18/14 21.0 0.00 0.25
IDTI 141018C00022000 C 10/18/14 22.0 0.00 0.20
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 0.20
IDTI 141018P00012000 P 10/18/14 12.0 0.00 0.25
IDTI 141018P00013000 P 10/18/14 13.0 0.00 0.20
IDTI 141018P00014000 P 10/18/14 14.0 0.05 0.20
IDTI 141018P00015000 P 10/18/14 15.0 0.20 0.30
IDTI 141018P00016000 P 10/18/14 16.0 0.55 0.65
IDTI 141018P00017000 P 10/18/14 17.0 1.15 1.30
IDTI 141018P00018000 P 10/18/14 18.0 1.65 2.20
IDTI 141018P00019000 P 10/18/14 19.0 2.55 3.20
IDTI 141018P00020000 P 10/18/14 20.0 3.50 4.30
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 5.90 7.20
IDTI 141122C00004000 C 11/22/14 4.0 10.40 13.80
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 8.80 9.50
IDTI 141122C00008000 C 11/22/14 8.0 7.50 8.60
IDTI 141122C00009000 C 11/22/14 9.0 6.60 7.60
IDTI 141122C00010000 C 11/22/14 10.0 5.80 6.60
IDTI 141122C00011000 C 11/22/14 11.0 4.80 5.60
IDTI 141122C00012000 C 11/22/14 12.0 4.00 4.60
IDTI 141122C00013000 C 11/22/14 13.0 3.10 3.70
IDTI 141122C00014000 C 11/22/14 14.0 2.30 2.80
IDTI 141122C00015000 C 11/22/14 15.0 1.60 2.00
IDTI 141122C00016000 C 11/22/14 16.0 1.10 1.20
IDTI 141122C00017000 C 11/22/14 17.0 0.70 0.80
IDTI 141122C00018000 C 11/22/14 18.0 0.40 0.55
IDTI 141122C00019000 C 11/22/14 19.0 0.20 0.45
IDTI 141122C00020000 C 11/22/14 20.0 0.10 0.30
IDTI 141122C00021000 C 11/22/14 21.0 0.00 0.25
IDTI 141122C00022000 C 11/22/14 22.0 0.00 0.25
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 0.25
IDTI 141122P00005000 P 11/22/14 5.0 0.00 0.25
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 0.25
IDTI 141122P00009000 P 11/22/14 9.0 0.00 0.25
IDTI 141122P00010000 P 11/22/14 10.0 0.00 0.20
IDTI 141122P00011000 P 11/22/14 11.0 0.00 0.20
IDTI 141122P00012000 P 11/22/14 12.0 0.05 0.25
IDTI 141122P00013000 P 11/22/14 13.0 0.15 0.25
IDTI 141122P00014000 P 11/22/14 14.0 0.30 0.45
IDTI 141122P00015000 P 11/22/14 15.0 0.60 0.70
IDTI 141122P00016000 P 11/22/14 16.0 1.05 1.15
IDTI 141122P00017000 P 11/22/14 17.0 1.60 1.80
IDTI 141122P00018000 P 11/22/14 18.0 2.30 2.50
IDTI 141122P00019000 P 11/22/14 19.0 2.70 3.50
IDTI 141122P00020000 P 11/22/14 20.0 3.60 4.40
IDTI 141122P00021000 P 11/22/14 21.0 4.50 5.30
IDTI 141122P00022000 P 11/22/14 22.0 5.60 6.20
IDTI 141122P00023000 P 11/22/14 23.0 6.50 7.20
IDTI 141122P00024000 P 11/22/14 24.0 7.50 8.20
IDTI 150220C00004000 C 02/20/15 4.0 10.40 13.80
IDTI 150220C00005000 C 02/20/15 5.0 10.70 13.00
IDTI 150220C00006000 C 02/20/15 6.0 9.90 10.60
IDTI 150220C00007000 C 02/20/15 7.0 8.90 9.60
IDTI 150220C00008000 C 02/20/15 8.0 7.90 8.60
IDTI 150220C00009000 C 02/20/15 9.0 5.40 8.90
IDTI 150220C00010000 C 02/20/15 10.0 5.70 6.70
IDTI 150220C00011000 C 02/20/15 11.0 5.10 5.80
IDTI 150220C00012000 C 02/20/15 12.0 4.00 4.90
IDTI 150220C00013000 C 02/20/15 13.0 3.40 4.10
IDTI 150220C00014000 C 02/20/15 14.0 2.70 3.30
IDTI 150220C00015000 C 02/20/15 15.0 2.15 2.40
IDTI 150220C00016000 C 02/20/15 16.0 1.60 1.90
IDTI 150220C00017000 C 02/20/15 17.0 1.20 1.50
IDTI 150220C00018000 C 02/20/15 18.0 0.85 1.15
IDTI 150220C00019000 C 02/20/15 19.0 0.60 0.85
IDTI 150220C00020000 C 02/20/15 20.0 0.45 0.70
IDTI 150220C00021000 C 02/20/15 21.0 0.30 0.55
IDTI 150220C00022000 C 02/20/15 22.0 0.20 0.45
IDTI 150220C00023000 C 02/20/15 23.0 0.10 0.40
IDTI 150220C00024000 C 02/20/15 24.0 0.00 0.35
IDTI 150220C00025000 C 02/20/15 25.0 0.05 0.30
IDTI 150220C00026000 C 02/20/15 26.0 0.00 0.30
IDTI 150220P00004000 P 02/20/15 4.0 0.00 0.25
IDTI 150220P00005000 P 02/20/15 5.0 0.00 0.25
IDTI 150220P00006000 P 02/20/15 6.0 0.00 0.25
IDTI 150220P00007000 P 02/20/15 7.0 0.00 0.25
IDTI 150220P00008000 P 02/20/15 8.0 0.00 0.20
IDTI 150220P00009000 P 02/20/15 9.0 0.00 0.25
IDTI 150220P00010000 P 02/20/15 10.0 0.05 0.25
IDTI 150220P00011000 P 02/20/15 11.0 0.15 0.35
IDTI 150220P00012000 P 02/20/15 12.0 0.25 0.45
IDTI 150220P00013000 P 02/20/15 13.0 0.40 0.65
IDTI 150220P00014000 P 02/20/15 14.0 0.65 0.80
IDTI 150220P00015000 P 02/20/15 15.0 1.00 1.25
IDTI 150220P00016000 P 02/20/15 16.0 1.50 1.70
IDTI 150220P00017000 P 02/20/15 17.0 2.10 2.30
IDTI 150220P00018000 P 02/20/15 18.0 2.75 2.95
IDTI 150220P00019000 P 02/20/15 19.0 3.40 3.80
IDTI 150220P00020000 P 02/20/15 20.0 4.00 4.60
IDTI 150220P00021000 P 02/20/15 21.0 4.90 5.40
IDTI 150220P00022000 P 02/20/15 22.0 5.80 6.40
IDTI 150220P00023000 P 02/20/15 23.0 6.70 7.40
IDTI 150220P00024000 P 02/20/15 24.0 7.60 8.30
IDTI 150220P00025000 P 02/20/15 25.0 8.60 9.30
IDTI 150220P00026000 P 02/20/15 26.0 9.60 10.30
IDTI 150320C00004000 C 03/20/15 4.0 10.40 13.80
IDTI 150320C00005000 C 03/20/15 5.0 9.40 12.80
IDTI 150320C00006000 C 03/20/15 6.0 8.40 11.80
IDTI 150320C00007000 C 03/20/15 7.0 7.50 10.80
IDTI 150320C00008000 C 03/20/15 8.0 7.90 8.60
IDTI 150320C00009000 C 03/20/15 9.0 6.90 7.70
IDTI 150320C00010000 C 03/20/15 10.0 6.00 6.70
IDTI 150320C00011000 C 03/20/15 11.0 5.20 5.80
IDTI 150320C00012000 C 03/20/15 12.0 4.20 5.00
IDTI 150320C00013000 C 03/20/15 13.0 3.50 4.20
IDTI 150320C00014000 C 03/20/15 14.0 2.85 3.40
IDTI 150320C00015000 C 03/20/15 15.0 2.30 2.75
IDTI 150320C00016000 C 03/20/15 16.0 1.75 2.15
IDTI 150320C00017000 C 03/20/15 17.0 1.35 1.65
IDTI 150320C00018000 C 03/20/15 18.0 1.00 1.30
IDTI 150320C00019000 C 03/20/15 19.0 0.75 1.00
IDTI 150320C00020000 C 03/20/15 20.0 0.50 0.80
IDTI 150320C00021000 C 03/20/15 21.0 0.35 0.65
IDTI 150320C00022000 C 03/20/15 22.0 0.25 0.50
IDTI 150320C00023000 C 03/20/15 23.0 0.15 0.50
IDTI 150320C00024000 C 03/20/15 24.0 0.10 0.45
IDTI 150320C00025000 C 03/20/15 25.0 0.05 0.40
IDTI 150320C00026000 C 03/20/15 26.0 0.05 0.30
IDTI 150320C00027000 C 03/20/15 27.0 0.05 0.30
IDTI 150320C00028000 C 03/20/15 28.0 0.00 0.30
IDTI 150320P00004000 P 03/20/15 4.0 0.00 0.25
IDTI 150320P00005000 P 03/20/15 5.0 0.00 0.25
IDTI 150320P00006000 P 03/20/15 6.0 0.00 0.25
IDTI 150320P00007000 P 03/20/15 7.0 0.00 0.25
IDTI 150320P00008000 P 03/20/15 8.0 0.00 0.25
IDTI 150320P00009000 P 03/20/15 9.0 0.00 0.25
IDTI 150320P00010000 P 03/20/15 10.0 0.00 0.25
IDTI 150320P00011000 P 03/20/15 11.0 0.10 0.35
IDTI 150320P00012000 P 03/20/15 12.0 0.15 0.55
IDTI 150320P00013000 P 03/20/15 13.0 0.45 0.75
IDTI 150320P00014000 P 03/20/15 14.0 0.70 1.10
IDTI 150320P00015000 P 03/20/15 15.0 1.10 1.40
IDTI 150320P00016000 P 03/20/15 16.0 1.65 1.80
IDTI 150320P00017000 P 03/20/15 17.0 2.05 2.50
IDTI 150320P00018000 P 03/20/15 18.0 2.75 3.10
IDTI 150320P00019000 P 03/20/15 19.0 3.30 3.90
IDTI 150320P00020000 P 03/20/15 20.0 4.10 4.70
IDTI 150320P00021000 P 03/20/15 21.0 4.90 5.60
IDTI 150320P00022000 P 03/20/15 22.0 5.80 6.50
IDTI 150320P00023000 P 03/20/15 23.0 6.70 7.40
IDTI 150320P00024000 P 03/20/15 24.0 7.70 8.30
IDTI 150320P00025000 P 03/20/15 25.0 8.60 9.40
IDTI 150320P00026000 P 03/20/15 26.0 9.60 10.40
IDTI 150320P00027000 P 03/20/15 27.0 10.60 11.40
IDTI 150320P00028000 P 03/20/15 28.0 11.50 12.40
IDTI 150515C00009000 C 05/15/15 9.0 5.20 9.60
IDTI 150515C00010000 C 05/15/15 10.0 4.20 8.60
IDTI 150515C00011000 C 05/15/15 11.0 5.20 6.10
IDTI 150515C00012000 C 05/15/15 12.0 3.80 6.20
IDTI 150515C00013000 C 05/15/15 13.0 3.60 5.40
IDTI 150515C00014000 C 05/15/15 14.0 3.00 3.90
IDTI 150515C00015000 C 05/15/15 15.0 1.30 4.10
IDTI 150515C00016000 C 05/15/15 16.0 2.00 2.70
IDTI 150515C00017000 C 05/15/15 17.0 1.40 3.10
IDTI 150515C00018000 C 05/15/15 18.0 1.25 1.75
IDTI 150515C00019000 C 05/15/15 19.0 0.90 1.45
IDTI 150515C00020000 C 05/15/15 20.0 0.70 1.20
IDTI 150515C00021000 C 05/15/15 21.0 0.40 1.80
IDTI 150515C00022000 C 05/15/15 22.0 0.35 1.00
IDTI 150515C00023000 C 05/15/15 23.0 0.30 0.75
IDTI 150515C00024000 C 05/15/15 24.0 0.00 0.80
IDTI 150515C00025000 C 05/15/15 25.0 0.00 0.60
IDTI 150515P00009000 P 05/15/15 9.0 0.00 0.35
IDTI 150515P00010000 P 05/15/15 10.0 0.00 0.45
IDTI 150515P00011000 P 05/15/15 11.0 0.00 0.55
IDTI 150515P00012000 P 05/15/15 12.0 0.00 1.25
IDTI 150515P00013000 P 05/15/15 13.0 0.45 1.05
IDTI 150515P00014000 P 05/15/15 14.0 0.05 2.25
IDTI 150515P00015000 P 05/15/15 15.0 0.40 2.70
IDTI 150515P00016000 P 05/15/15 16.0 0.85 3.10
IDTI 150515P00017000 P 05/15/15 17.0 2.00 3.20
IDTI 150515P00018000 P 05/15/15 18.0 2.90 3.60
IDTI 150515P00019000 P 05/15/15 19.0 2.45 4.80
IDTI 150515P00020000 P 05/15/15 20.0 4.30 6.30
IDTI 150515P00021000 P 05/15/15 21.0 4.10 6.60
IDTI 150515P00022000 P 05/15/15 22.0 6.00 6.80
IDTI 150515P00023000 P 05/15/15 23.0 6.00 8.60
IDTI 150515P00024000 P 05/15/15 24.0 7.50 9.00
IDTI 150515P00025000 P 05/15/15 25.0 7.00 11.20

OPRA data is delayed 15 minutes.