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 (2015-04-03)Premium Content

Integrated Device Technology Inc (IDTI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 150619C00011000 C 06/19/15 11.0 10.40 12.40
IDTI 150619C00012000 C 06/19/15 12.0 8.80 11.80
IDTI 150619C00013000 C 06/19/15 13.0 7.90 11.10
IDTI 150619C00014000 C 06/19/15 14.0 7.10 9.70
IDTI 150619C00015000 C 06/19/15 15.0 6.50 8.30
IDTI 150619C00016000 C 06/19/15 16.0 5.80 7.00
IDTI 150619C00017000 C 06/19/15 17.0 5.20 5.80
IDTI 150619C00018000 C 06/19/15 18.0 4.20 4.80
IDTI 150619C00019000 C 06/19/15 19.0 3.30 3.90
IDTI 150619C00020000 C 06/19/15 20.0 2.35 2.90
IDTI 150619C00021000 C 06/19/15 21.0 1.85 2.05
IDTI 150619C00022000 C 06/19/15 22.0 1.15 1.30
IDTI 150619C00023000 C 06/19/15 23.0 0.60 0.75
IDTI 150619C00024000 C 06/19/15 24.0 0.30 0.35
IDTI 150619C00025000 C 06/19/15 25.0 0.05 0.20
IDTI 150619C00026000 C 06/19/15 26.0 0.00 0.15
IDTI 150619C00027000 C 06/19/15 27.0 0.00 0.15
IDTI 150619C00028000 C 06/19/15 28.0 0.00 0.40
IDTI 150619C00029000 C 06/19/15 29.0 0.00 0.40
IDTI 150619P00011000 P 06/19/15 11.0 0.00 0.15
IDTI 150619P00012000 P 06/19/15 12.0 0.00 0.15
IDTI 150619P00013000 P 06/19/15 13.0 0.00 0.15
IDTI 150619P00014000 P 06/19/15 14.0 0.00 0.20
IDTI 150619P00015000 P 06/19/15 15.0 0.00 0.10
IDTI 150619P00016000 P 06/19/15 16.0 0.00 0.10
IDTI 150619P00017000 P 06/19/15 17.0 0.00 0.10
IDTI 150619P00018000 P 06/19/15 18.0 0.00 0.10
IDTI 150619P00019000 P 06/19/15 19.0 0.05 0.15
IDTI 150619P00020000 P 06/19/15 20.0 0.10 0.25
IDTI 150619P00021000 P 06/19/15 21.0 0.25 0.40
IDTI 150619P00022000 P 06/19/15 22.0 0.50 0.60
IDTI 150619P00023000 P 06/19/15 23.0 1.00 1.10
IDTI 150619P00024000 P 06/19/15 24.0 1.60 2.05
IDTI 150619P00025000 P 06/19/15 25.0 2.35 2.90
IDTI 150619P00026000 P 06/19/15 26.0 3.30 4.00
IDTI 150619P00027000 P 06/19/15 27.0 4.10 5.10
IDTI 150619P00028000 P 06/19/15 28.0 5.00 6.20
IDTI 150619P00029000 P 06/19/15 29.0 6.00 7.10
IDTI 150717C00013000 C 07/17/15 13.0 9.00 9.90
IDTI 150717C00014000 C 07/17/15 14.0 8.10 8.80
IDTI 150717C00015000 C 07/17/15 15.0 7.20 7.80
IDTI 150717C00016000 C 07/17/15 16.0 6.20 6.80
IDTI 150717C00017000 C 07/17/15 17.0 5.30 5.90
IDTI 150717C00018000 C 07/17/15 18.0 4.30 4.90
IDTI 150717C00019000 C 07/17/15 19.0 3.40 4.00
IDTI 150717C00020000 C 07/17/15 20.0 2.70 3.20
IDTI 150717C00021000 C 07/17/15 21.0 2.15 2.35
IDTI 150717C00022000 C 07/17/15 22.0 1.50 1.70
IDTI 150717C00023000 C 07/17/15 23.0 1.00 1.10
IDTI 150717C00024000 C 07/17/15 24.0 0.60 0.75
IDTI 150717C00025000 C 07/17/15 25.0 0.35 0.45
IDTI 150717C00026000 C 07/17/15 26.0 0.15 0.30
IDTI 150717C00027000 C 07/17/15 27.0 0.05 0.20
IDTI 150717C00028000 C 07/17/15 28.0 0.00 0.15
IDTI 150717C00029000 C 07/17/15 29.0 0.00 0.10
IDTI 150717C00030000 C 07/17/15 30.0 0.00 0.10
IDTI 150717C00031000 C 07/17/15 31.0 0.00 0.10
IDTI 150717P00013000 P 07/17/15 13.0 0.00 0.10
IDTI 150717P00014000 P 07/17/15 14.0 0.00 0.10
IDTI 150717P00015000 P 07/17/15 15.0 0.00 0.10
IDTI 150717P00016000 P 07/17/15 16.0 0.00 0.10
IDTI 150717P00017000 P 07/17/15 17.0 0.00 0.15
IDTI 150717P00018000 P 07/17/15 18.0 0.05 0.20
IDTI 150717P00019000 P 07/17/15 19.0 0.15 0.25
IDTI 150717P00020000 P 07/17/15 20.0 0.30 0.45
IDTI 150717P00021000 P 07/17/15 21.0 0.50 0.75
IDTI 150717P00022000 P 07/17/15 22.0 0.85 1.00
IDTI 150717P00023000 P 07/17/15 23.0 1.30 1.45
IDTI 150717P00024000 P 07/17/15 24.0 1.90 2.30
IDTI 150717P00025000 P 07/17/15 25.0 2.60 3.10
IDTI 150717P00026000 P 07/17/15 26.0 3.40 4.00
IDTI 150717P00027000 P 07/17/15 27.0 4.30 4.90
IDTI 150717P00028000 P 07/17/15 28.0 5.30 5.90
IDTI 150717P00029000 P 07/17/15 29.0 6.20 6.80
IDTI 150717P00030000 P 07/17/15 30.0 7.20 7.90
IDTI 150717P00031000 P 07/17/15 31.0 8.20 8.90
IDTI 150821C00008000 C 08/21/15 8.0 13.40 15.80
IDTI 150821C00009000 C 08/21/15 9.0 11.50 15.40
IDTI 150821C00010000 C 08/21/15 10.0 10.60 14.10
IDTI 150821C00011000 C 08/21/15 11.0 10.10 12.40
IDTI 150821C00012000 C 08/21/15 12.0 8.90 11.90
IDTI 150821C00013000 C 08/21/15 13.0 9.10 9.90
IDTI 150821C00014000 C 08/21/15 14.0 7.00 10.00
IDTI 150821C00015000 C 08/21/15 15.0 7.20 7.90
IDTI 150821C00016000 C 08/21/15 16.0 6.10 7.10
IDTI 150821C00017000 C 08/21/15 17.0 5.40 6.00
IDTI 150821C00018000 C 08/21/15 18.0 4.50 5.10
IDTI 150821C00019000 C 08/21/15 19.0 3.70 4.30
IDTI 150821C00020000 C 08/21/15 20.0 3.20 3.50
IDTI 150821C00021000 C 08/21/15 21.0 2.60 2.80
IDTI 150821C00022000 C 08/21/15 22.0 2.00 2.20
IDTI 150821C00023000 C 08/21/15 23.0 1.50 1.65
IDTI 150821C00024000 C 08/21/15 24.0 1.10 1.25
IDTI 150821C00025000 C 08/21/15 25.0 0.80 0.95
IDTI 150821C00026000 C 08/21/15 26.0 0.55 0.70
IDTI 150821C00027000 C 08/21/15 27.0 0.35 0.60
IDTI 150821C00028000 C 08/21/15 28.0 0.05 0.50
IDTI 150821C00029000 C 08/21/15 29.0 0.10 0.30
IDTI 150821C00030000 C 08/21/15 30.0 0.05 0.25
IDTI 150821C00031000 C 08/21/15 31.0 0.00 0.50
IDTI 150821C00032000 C 08/21/15 32.0 0.00 0.15
IDTI 150821C00033000 C 08/21/15 33.0 0.00 0.15
IDTI 150821C00034000 C 08/21/15 34.0 0.00 0.15
IDTI 150821C00035000 C 08/21/15 35.0 0.00 0.50
IDTI 150821C00036000 C 08/21/15 36.0 0.00 0.45
IDTI 150821P00008000 P 08/21/15 8.0 0.00 0.10
IDTI 150821P00009000 P 08/21/15 9.0 0.00 0.15
IDTI 150821P00010000 P 08/21/15 10.0 0.00 0.15
IDTI 150821P00011000 P 08/21/15 11.0 0.00 0.40
IDTI 150821P00012000 P 08/21/15 12.0 0.00 0.10
IDTI 150821P00013000 P 08/21/15 13.0 0.00 0.50
IDTI 150821P00014000 P 08/21/15 14.0 0.00 0.15
IDTI 150821P00015000 P 08/21/15 15.0 0.05 0.15
IDTI 150821P00016000 P 08/21/15 16.0 0.05 0.20
IDTI 150821P00017000 P 08/21/15 17.0 0.15 0.30
IDTI 150821P00018000 P 08/21/15 18.0 0.25 0.40
IDTI 150821P00019000 P 08/21/15 19.0 0.40 0.55
IDTI 150821P00020000 P 08/21/15 20.0 0.65 0.80
IDTI 150821P00021000 P 08/21/15 21.0 0.95 1.05
IDTI 150821P00022000 P 08/21/15 22.0 1.30 1.60
IDTI 150821P00023000 P 08/21/15 23.0 1.80 2.10
IDTI 150821P00024000 P 08/21/15 24.0 2.40 2.70
IDTI 150821P00025000 P 08/21/15 25.0 3.00 3.50
IDTI 150821P00026000 P 08/21/15 26.0 3.80 4.40
IDTI 150821P00027000 P 08/21/15 27.0 4.60 5.30
IDTI 150821P00028000 P 08/21/15 28.0 5.40 6.30
IDTI 150821P00029000 P 08/21/15 29.0 6.30 7.30
IDTI 150821P00030000 P 08/21/15 30.0 7.20 8.20
IDTI 150821P00031000 P 08/21/15 31.0 7.00 10.10
IDTI 150821P00032000 P 08/21/15 32.0 7.60 10.10
IDTI 150821P00033000 P 08/21/15 33.0 8.60 12.20
IDTI 150821P00034000 P 08/21/15 34.0 10.50 12.30
IDTI 150821P00035000 P 08/21/15 35.0 10.90 14.40
IDTI 150821P00036000 P 08/21/15 36.0 12.60 14.60
IDTI 151120C00010000 C 11/20/15 10.0 11.50 13.30
IDTI 151120C00011000 C 11/20/15 11.0 9.80 13.20
IDTI 151120C00012000 C 11/20/15 12.0 9.20 11.80
IDTI 151120C00013000 C 11/20/15 13.0 8.30 11.00
IDTI 151120C00014000 C 11/20/15 14.0 7.50 9.30
IDTI 151120C00015000 C 11/20/15 15.0 7.40 8.20
IDTI 151120C00016000 C 11/20/15 16.0 6.60 7.30
IDTI 151120C00017000 C 11/20/15 17.0 5.80 6.40
IDTI 151120C00018000 C 11/20/15 18.0 5.00 5.70
IDTI 151120C00019000 C 11/20/15 19.0 4.30 4.90
IDTI 151120C00020000 C 11/20/15 20.0 3.90 4.20
IDTI 151120C00021000 C 11/20/15 21.0 3.30 3.60
IDTI 151120C00022000 C 11/20/15 22.0 2.80 3.00
IDTI 151120C00023000 C 11/20/15 23.0 2.35 2.55
IDTI 151120C00024000 C 11/20/15 24.0 1.90 2.10
IDTI 151120C00025000 C 11/20/15 25.0 1.60 1.75
IDTI 151120C00026000 C 11/20/15 26.0 1.20 1.45
IDTI 151120C00027000 C 11/20/15 27.0 0.95 1.15
IDTI 151120C00028000 C 11/20/15 28.0 0.75 1.00
IDTI 151120C00029000 C 11/20/15 29.0 0.60 0.85
IDTI 151120C00030000 C 11/20/15 30.0 0.50 0.65
IDTI 151120C00031000 C 11/20/15 31.0 0.30 0.55
IDTI 151120C00032000 C 11/20/15 32.0 0.25 0.45
IDTI 151120C00033000 C 11/20/15 33.0 0.15 0.40
IDTI 151120C00034000 C 11/20/15 34.0 0.10 0.40
IDTI 151120C00035000 C 11/20/15 35.0 0.10 0.30
IDTI 151120C00036000 C 11/20/15 36.0 0.05 0.25
IDTI 151120C00037000 C 11/20/15 37.0 0.00 0.25
IDTI 151120C00038000 C 11/20/15 38.0 0.00 0.25
IDTI 151120P00010000 P 11/20/15 10.0 0.00 0.15
IDTI 151120P00011000 P 11/20/15 11.0 0.00 0.15
IDTI 151120P00012000 P 11/20/15 12.0 0.00 0.50
IDTI 151120P00013000 P 11/20/15 13.0 0.05 0.50
IDTI 151120P00014000 P 11/20/15 14.0 0.10 0.50
IDTI 151120P00015000 P 11/20/15 15.0 0.10 0.60
IDTI 151120P00016000 P 11/20/15 16.0 0.20 0.70
IDTI 151120P00017000 P 11/20/15 17.0 0.50 0.70
IDTI 151120P00018000 P 11/20/15 18.0 0.70 0.95
IDTI 151120P00019000 P 11/20/15 19.0 1.00 1.25
IDTI 151120P00020000 P 11/20/15 20.0 1.30 1.55
IDTI 151120P00021000 P 11/20/15 21.0 1.65 1.95
IDTI 151120P00022000 P 11/20/15 22.0 2.10 2.45
IDTI 151120P00023000 P 11/20/15 23.0 2.60 2.95
IDTI 151120P00024000 P 11/20/15 24.0 3.20 3.60
IDTI 151120P00025000 P 11/20/15 25.0 3.80 4.30
IDTI 151120P00026000 P 11/20/15 26.0 4.50 5.00
IDTI 151120P00027000 P 11/20/15 27.0 5.20 5.80
IDTI 151120P00028000 P 11/20/15 28.0 6.00 6.60
IDTI 151120P00029000 P 11/20/15 29.0 6.50 7.60
IDTI 151120P00030000 P 11/20/15 30.0 7.60 8.50
IDTI 151120P00031000 P 11/20/15 31.0 8.60 9.20
IDTI 151120P00032000 P 11/20/15 32.0 9.40 10.30
IDTI 151120P00033000 P 11/20/15 33.0 9.70 12.00
IDTI 151120P00034000 P 11/20/15 34.0 10.10 12.70
IDTI 151120P00035000 P 11/20/15 35.0 11.00 13.60
IDTI 151120P00036000 P 11/20/15 36.0 12.00 14.40
IDTI 151120P00037000 P 11/20/15 37.0 12.90 15.70
IDTI 151120P00038000 P 11/20/15 38.0 14.10 17.10
IDTI 160115C00003000 C 01/15/16 3.0 17.70 21.00
IDTI 160115C00005000 C 01/15/16 5.0 15.60 19.40
IDTI 160115C00008000 C 01/15/16 8.0 13.00 16.00
IDTI 160115C00010000 C 01/15/16 10.0 11.50 13.50
IDTI 160115C00011000 C 01/15/16 11.0 9.80 13.30
IDTI 160115C00012000 C 01/15/16 12.0 9.70 12.00
IDTI 160115C00013000 C 01/15/16 13.0 7.90 11.30
IDTI 160115C00014000 C 01/15/16 14.0 8.20 9.40
IDTI 160115C00015000 C 01/15/16 15.0 7.60 8.30
IDTI 160115C00016000 C 01/15/16 16.0 6.60 7.60
IDTI 160115C00017000 C 01/15/16 17.0 5.80 6.70
IDTI 160115C00019000 C 01/15/16 19.0 4.70 5.20
IDTI 160115C00020000 C 01/15/16 20.0 4.20 4.50
IDTI 160115C00021000 C 01/15/16 21.0 3.60 3.90
IDTI 160115C00022000 C 01/15/16 22.0 3.10 3.40
IDTI 160115C00023000 C 01/15/16 23.0 2.60 2.80
IDTI 160115C00024000 C 01/15/16 24.0 2.20 2.40
IDTI 160115C00025000 C 01/15/16 25.0 1.80 2.10
IDTI 160115C00026000 C 01/15/16 26.0 1.50 1.75
IDTI 160115C00027000 C 01/15/16 27.0 1.20 1.45
IDTI 160115C00028000 C 01/15/16 28.0 1.00 1.25
IDTI 160115C00029000 C 01/15/16 29.0 0.80 1.05
IDTI 160115C00030000 C 01/15/16 30.0 0.65 0.90
IDTI 160115C00031000 C 01/15/16 31.0 0.55 0.75
IDTI 160115C00032000 C 01/15/16 32.0 0.45 0.65
IDTI 160115C00033000 C 01/15/16 33.0 0.10 0.55
IDTI 160115C00034000 C 01/15/16 34.0 0.10 0.50
IDTI 160115C00035000 C 01/15/16 35.0 0.00 0.45
IDTI 160115C00036000 C 01/15/16 36.0 0.00 0.50
IDTI 160115C00037000 C 01/15/16 37.0 0.00 0.30
IDTI 160115C00038000 C 01/15/16 38.0 0.00 0.30
IDTI 160115P00003000 P 01/15/16 3.0 0.00 0.15
IDTI 160115P00005000 P 01/15/16 5.0 0.00 1.00
IDTI 160115P00008000 P 01/15/16 8.0 0.00 0.45
IDTI 160115P00010000 P 01/15/16 10.0 0.00 0.45
IDTI 160115P00011000 P 01/15/16 11.0 0.00 0.20
IDTI 160115P00012000 P 01/15/16 12.0 0.00 0.25
IDTI 160115P00013000 P 01/15/16 13.0 0.00 0.35
IDTI 160115P00014000 P 01/15/16 14.0 0.10 0.60
IDTI 160115P00015000 P 01/15/16 15.0 0.25 0.55
IDTI 160115P00016000 P 01/15/16 16.0 0.40 0.75
IDTI 160115P00017000 P 01/15/16 17.0 0.65 0.95
IDTI 160115P00019000 P 01/15/16 19.0 1.20 1.55
IDTI 160115P00020000 P 01/15/16 20.0 1.55 1.90
IDTI 160115P00021000 P 01/15/16 21.0 1.95 2.35
IDTI 160115P00022000 P 01/15/16 22.0 2.40 2.95
IDTI 160115P00023000 P 01/15/16 23.0 2.90 3.40
IDTI 160115P00024000 P 01/15/16 24.0 3.50 4.00
IDTI 160115P00025000 P 01/15/16 25.0 4.10 4.70
IDTI 160115P00026000 P 01/15/16 26.0 4.70 5.40
IDTI 160115P00027000 P 01/15/16 27.0 5.50 6.10
IDTI 160115P00028000 P 01/15/16 28.0 6.20 6.90
IDTI 160115P00029000 P 01/15/16 29.0 6.80 7.80
IDTI 160115P00030000 P 01/15/16 30.0 7.70 8.60
IDTI 160115P00031000 P 01/15/16 31.0 8.60 9.50
IDTI 160115P00032000 P 01/15/16 32.0 9.50 10.40
IDTI 160115P00033000 P 01/15/16 33.0 10.20 11.80
IDTI 160115P00034000 P 01/15/16 34.0 10.60 12.80
IDTI 160115P00035000 P 01/15/16 35.0 11.20 13.80
IDTI 160115P00036000 P 01/15/16 36.0 12.20 14.80
IDTI 160115P00037000 P 01/15/16 37.0 13.50 15.80
IDTI 160115P00038000 P 01/15/16 38.0 14.30 17.10
IDTI 170120C00003000 C 01/20/17 3.0 17.20 21.90
IDTI 170120C00005000 C 01/20/17 5.0 15.40 19.90
IDTI 170120C00008000 C 01/20/17 8.0 12.50 17.00
IDTI 170120C00010000 C 01/20/17 10.0 10.80 15.10
IDTI 170120C00012000 C 01/20/17 12.0 9.60 13.70
IDTI 170120C00015000 C 01/20/17 15.0 8.10 10.10
IDTI 170120C00017000 C 01/20/17 17.0 6.70 8.10
IDTI 170120C00020000 C 01/20/17 20.0 5.40 6.30
IDTI 170120C00022000 C 01/20/17 22.0 4.20 5.10
IDTI 170120C00025000 C 01/20/17 25.0 2.70 3.90
IDTI 170120C00030000 C 01/20/17 30.0 1.70 2.45
IDTI 170120C00035000 C 01/20/17 35.0 0.90 1.50
IDTI 170120P00003000 P 01/20/17 3.0 0.00 1.00
IDTI 170120P00005000 P 01/20/17 5.0 0.00 1.00
IDTI 170120P00008000 P 01/20/17 8.0 0.00 1.00
IDTI 170120P00010000 P 01/20/17 10.0 0.15 1.00
IDTI 170120P00012000 P 01/20/17 12.0 0.40 1.05
IDTI 170120P00015000 P 01/20/17 15.0 0.95 1.75
IDTI 170120P00017000 P 01/20/17 17.0 1.75 2.40
IDTI 170120P00020000 P 01/20/17 20.0 3.00 3.50
IDTI 170120P00022000 P 01/20/17 22.0 3.50 4.90
IDTI 170120P00025000 P 01/20/17 25.0 5.10 6.30
IDTI 170120P00030000 P 01/20/17 30.0 8.60 10.40
IDTI 170120P00035000 P 01/20/17 35.0 12.00 15.40

OPRA data is delayed 15 minutes.