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 (2015-07-03)Premium Content

Integrated Device Technology Inc (IDTI)
As of Sep 1 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 150918C00012000 C 09/18/15 12.0 6.20 7.10
IDTI 150918C00013000 C 09/18/15 13.0 5.20 6.10
IDTI 150918C00014000 C 09/18/15 14.0 4.30 5.40
IDTI 150918C00015000 C 09/18/15 15.0 3.10 4.20
IDTI 150918C00016000 C 09/18/15 16.0 2.45 3.40
IDTI 150918C00017000 C 09/18/15 17.0 1.60 2.50
IDTI 150918C00018000 C 09/18/15 18.0 1.10 1.50
IDTI 150918C00019000 C 09/18/15 19.0 0.65 0.80
IDTI 150918C00020000 C 09/18/15 20.0 0.30 0.45
IDTI 150918C00021000 C 09/18/15 21.0 0.15 0.30
IDTI 150918C00022000 C 09/18/15 22.0 0.05 0.30
IDTI 150918C00023000 C 09/18/15 23.0 0.00 0.35
IDTI 150918C00024000 C 09/18/15 24.0 0.00 0.15
IDTI 150918C00025000 C 09/18/15 25.0 0.00 0.30
IDTI 150918C00026000 C 09/18/15 26.0 0.00 0.30
IDTI 150918C00027000 C 09/18/15 27.0 0.00 0.10
IDTI 150918C00028000 C 09/18/15 28.0 0.00 0.25
IDTI 150918C00029000 C 09/18/15 29.0 0.00 0.30
IDTI 150918C00030000 C 09/18/15 30.0 0.00 0.30
IDTI 150918P00012000 P 09/18/15 12.0 0.00 0.20
IDTI 150918P00013000 P 09/18/15 13.0 0.00 0.30
IDTI 150918P00014000 P 09/18/15 14.0 0.00 0.35
IDTI 150918P00015000 P 09/18/15 15.0 0.00 0.40
IDTI 150918P00016000 P 09/18/15 16.0 0.00 0.50
IDTI 150918P00017000 P 09/18/15 17.0 0.30 0.50
IDTI 150918P00018000 P 09/18/15 18.0 0.60 0.85
IDTI 150918P00019000 P 09/18/15 19.0 1.10 1.40
IDTI 150918P00020000 P 09/18/15 20.0 1.65 2.25
IDTI 150918P00021000 P 09/18/15 21.0 2.15 2.95
IDTI 150918P00022000 P 09/18/15 22.0 3.00 4.30
IDTI 150918P00023000 P 09/18/15 23.0 3.60 4.80
IDTI 150918P00024000 P 09/18/15 24.0 4.90 6.10
IDTI 150918P00025000 P 09/18/15 25.0 5.90 6.80
IDTI 150918P00026000 P 09/18/15 26.0 6.90 7.80
IDTI 150918P00027000 P 09/18/15 27.0 7.90 8.80
IDTI 150918P00028000 P 09/18/15 28.0 8.90 9.80
IDTI 150918P00029000 P 09/18/15 29.0 9.60 11.30
IDTI 150918P00030000 P 09/18/15 30.0 10.90 11.90
IDTI 151016C00009000 C 10/16/15 9.0 9.20 10.10
IDTI 151016C00010000 C 10/16/15 10.0 8.00 9.10
IDTI 151016C00011000 C 10/16/15 11.0 7.30 8.20
IDTI 151016C00012000 C 10/16/15 12.0 6.30 7.20
IDTI 151016C00013000 C 10/16/15 13.0 5.10 6.20
IDTI 151016C00014000 C 10/16/15 14.0 4.20 5.30
IDTI 151016C00015000 C 10/16/15 15.0 3.60 4.50
IDTI 151016C00016000 C 10/16/15 16.0 2.80 3.60
IDTI 151016C00017000 C 10/16/15 17.0 2.05 2.80
IDTI 151016C00018000 C 10/16/15 18.0 1.50 2.05
IDTI 151016C00019000 C 10/16/15 19.0 1.00 1.25
IDTI 151016C00020000 C 10/16/15 20.0 0.65 0.90
IDTI 151016C00021000 C 10/16/15 21.0 0.40 0.75
IDTI 151016C00022000 C 10/16/15 22.0 0.15 0.55
IDTI 151016C00023000 C 10/16/15 23.0 0.00 0.45
IDTI 151016C00024000 C 10/16/15 24.0 0.00 0.40
IDTI 151016C00025000 C 10/16/15 25.0 0.00 0.35
IDTI 151016C00026000 C 10/16/15 26.0 0.00 0.30
IDTI 151016C00027000 C 10/16/15 27.0 0.00 0.30
IDTI 151016P00009000 P 10/16/15 9.0 0.00 0.25
IDTI 151016P00010000 P 10/16/15 10.0 0.00 0.30
IDTI 151016P00011000 P 10/16/15 11.0 0.00 0.30
IDTI 151016P00012000 P 10/16/15 12.0 0.00 0.35
IDTI 151016P00013000 P 10/16/15 13.0 0.00 0.40
IDTI 151016P00014000 P 10/16/15 14.0 0.05 0.45
IDTI 151016P00015000 P 10/16/15 15.0 0.25 0.50
IDTI 151016P00016000 P 10/16/15 16.0 0.40 0.70
IDTI 151016P00017000 P 10/16/15 17.0 0.70 0.90
IDTI 151016P00018000 P 10/16/15 18.0 0.95 1.35
IDTI 151016P00019000 P 10/16/15 19.0 1.50 1.80
IDTI 151016P00020000 P 10/16/15 20.0 2.05 2.65
IDTI 151016P00021000 P 10/16/15 21.0 2.40 3.40
IDTI 151016P00022000 P 10/16/15 22.0 3.20 4.30
IDTI 151016P00023000 P 10/16/15 23.0 4.10 5.00
IDTI 151016P00024000 P 10/16/15 24.0 5.00 6.10
IDTI 151016P00025000 P 10/16/15 25.0 5.70 6.90
IDTI 151016P00026000 P 10/16/15 26.0 6.90 7.90
IDTI 151016P00027000 P 10/16/15 27.0 7.90 8.80
IDTI 151120C00010000 C 11/20/15 10.0 8.30 9.40
IDTI 151120C00011000 C 11/20/15 11.0 7.30 8.30
IDTI 151120C00012000 C 11/20/15 12.0 6.20 7.40
IDTI 151120C00013000 C 11/20/15 13.0 5.30 6.40
IDTI 151120C00014000 C 11/20/15 14.0 4.70 5.50
IDTI 151120C00015000 C 11/20/15 15.0 3.90 4.70
IDTI 151120C00016000 C 11/20/15 16.0 3.20 3.90
IDTI 151120C00017000 C 11/20/15 17.0 2.55 3.10
IDTI 151120C00018000 C 11/20/15 18.0 2.00 2.50
IDTI 151120C00019000 C 11/20/15 19.0 1.50 1.95
IDTI 151120C00020000 C 11/20/15 20.0 1.15 1.35
IDTI 151120C00021000 C 11/20/15 21.0 0.85 1.00
IDTI 151120C00022000 C 11/20/15 22.0 0.60 0.90
IDTI 151120C00023000 C 11/20/15 23.0 0.35 0.75
IDTI 151120C00024000 C 11/20/15 24.0 0.15 0.60
IDTI 151120C00025000 C 11/20/15 25.0 0.05 0.50
IDTI 151120C00026000 C 11/20/15 26.0 0.00 0.45
IDTI 151120C00027000 C 11/20/15 27.0 0.00 0.40
IDTI 151120C00028000 C 11/20/15 28.0 0.00 0.35
IDTI 151120C00029000 C 11/20/15 29.0 0.00 0.35
IDTI 151120C00030000 C 11/20/15 30.0 0.00 0.30
IDTI 151120C00031000 C 11/20/15 31.0 0.00 0.30
IDTI 151120C00032000 C 11/20/15 32.0 0.00 0.30
IDTI 151120C00033000 C 11/20/15 33.0 0.00 0.30
IDTI 151120C00034000 C 11/20/15 34.0 0.00 0.30
IDTI 151120C00035000 C 11/20/15 35.0 0.00 0.30
IDTI 151120C00036000 C 11/20/15 36.0 0.00 0.30
IDTI 151120C00037000 C 11/20/15 37.0 0.00 0.30
IDTI 151120C00038000 C 11/20/15 38.0 0.00 0.30
IDTI 151120P00010000 P 11/20/15 10.0 0.00 0.40
IDTI 151120P00011000 P 11/20/15 11.0 0.00 0.45
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 0.30 0.60
IDTI 151120P00015000 P 11/20/15 15.0 0.45 0.80
IDTI 151120P00016000 P 11/20/15 16.0 0.70 1.05
IDTI 151120P00017000 P 11/20/15 17.0 1.00 1.45
IDTI 151120P00018000 P 11/20/15 18.0 1.45 1.80
IDTI 151120P00019000 P 11/20/15 19.0 2.00 2.25
IDTI 151120P00020000 P 11/20/15 20.0 2.55 3.10
IDTI 151120P00021000 P 11/20/15 21.0 3.10 3.80
IDTI 151120P00022000 P 11/20/15 22.0 3.80 4.60
IDTI 151120P00023000 P 11/20/15 23.0 4.30 5.40
IDTI 151120P00024000 P 11/20/15 24.0 5.20 6.30
IDTI 151120P00025000 P 11/20/15 25.0 6.10 7.00
IDTI 151120P00026000 P 11/20/15 26.0 7.00 8.20
IDTI 151120P00027000 P 11/20/15 27.0 7.90 9.20
IDTI 151120P00028000 P 11/20/15 28.0 8.90 9.90
IDTI 151120P00029000 P 11/20/15 29.0 9.90 10.90
IDTI 151120P00030000 P 11/20/15 30.0 10.90 11.90
IDTI 151120P00031000 P 11/20/15 31.0 11.90 12.80
IDTI 151120P00032000 P 11/20/15 32.0 12.90 13.80
IDTI 151120P00033000 P 11/20/15 33.0 13.90 14.80
IDTI 151120P00034000 P 11/20/15 34.0 14.90 15.80
IDTI 151120P00035000 P 11/20/15 35.0 15.90 16.80
IDTI 151120P00036000 P 11/20/15 36.0 16.90 17.80
IDTI 151120P00037000 P 11/20/15 37.0 17.40 19.20
IDTI 151120P00038000 P 11/20/15 38.0 18.80 20.00
IDTI 160115C00003000 C 01/15/16 3.0 15.10 16.70
IDTI 160115C00005000 C 01/15/16 5.0 13.00 15.20
IDTI 160115C00008000 C 01/15/16 8.0 10.00 11.20
IDTI 160115C00010000 C 01/15/16 10.0 7.80 9.30
IDTI 160115C00011000 C 01/15/16 11.0 7.10 8.40
IDTI 160115C00012000 C 01/15/16 12.0 6.20 7.50
IDTI 160115C00013000 C 01/15/16 13.0 5.40 6.50
IDTI 160115C00014000 C 01/15/16 14.0 4.80 5.80
IDTI 160115C00015000 C 01/15/16 15.0 4.00 4.90
IDTI 160115C00016000 C 01/15/16 16.0 3.40 4.20
IDTI 160115C00017000 C 01/15/16 17.0 2.85 3.40
IDTI 160115C00018000 C 01/15/16 18.0 2.30 2.95
IDTI 160115C00019000 C 01/15/16 19.0 1.85 2.40
IDTI 160115C00020000 C 01/15/16 20.0 1.50 1.95
IDTI 160115C00021000 C 01/15/16 21.0 1.15 1.55
IDTI 160115C00022000 C 01/15/16 22.0 0.85 1.25
IDTI 160115C00023000 C 01/15/16 23.0 0.70 0.85
IDTI 160115C00024000 C 01/15/16 24.0 0.50 0.85
IDTI 160115C00025000 C 01/15/16 25.0 0.25 0.70
IDTI 160115C00026000 C 01/15/16 26.0 0.15 0.60
IDTI 160115C00027000 C 01/15/16 27.0 0.05 0.50
IDTI 160115C00028000 C 01/15/16 28.0 0.05 0.50
IDTI 160115C00029000 C 01/15/16 29.0 0.00 0.50
IDTI 160115C00030000 C 01/15/16 30.0 0.00 0.50
IDTI 160115C00031000 C 01/15/16 31.0 0.00 0.50
IDTI 160115C00032000 C 01/15/16 32.0 0.00 0.45
IDTI 160115C00033000 C 01/15/16 33.0 0.00 0.45
IDTI 160115C00034000 C 01/15/16 34.0 0.00 0.45
IDTI 160115C00035000 C 01/15/16 35.0 0.00 0.45
IDTI 160115C00036000 C 01/15/16 36.0 0.00 0.45
IDTI 160115C00037000 C 01/15/16 37.0 0.05 0.40
IDTI 160115C00038000 C 01/15/16 38.0 0.00 0.40
IDTI 160115P00003000 P 01/15/16 3.0 0.00 0.35
IDTI 160115P00005000 P 01/15/16 5.0 0.00 0.35
IDTI 160115P00008000 P 01/15/16 8.0 0.00 0.35
IDTI 160115P00010000 P 01/15/16 10.0 0.00 0.45
IDTI 160115P00011000 P 01/15/16 11.0 0.05 0.50
IDTI 160115P00012000 P 01/15/16 12.0 0.10 0.50
IDTI 160115P00013000 P 01/15/16 13.0 0.20 0.60
IDTI 160115P00014000 P 01/15/16 14.0 0.50 0.80
IDTI 160115P00015000 P 01/15/16 15.0 0.70 1.00
IDTI 160115P00016000 P 01/15/16 16.0 1.00 1.30
IDTI 160115P00017000 P 01/15/16 17.0 1.30 1.70
IDTI 160115P00018000 P 01/15/16 18.0 1.75 2.35
IDTI 160115P00019000 P 01/15/16 19.0 2.30 2.80
IDTI 160115P00020000 P 01/15/16 20.0 2.90 3.40
IDTI 160115P00021000 P 01/15/16 21.0 3.60 4.10
IDTI 160115P00022000 P 01/15/16 22.0 4.20 5.00
IDTI 160115P00023000 P 01/15/16 23.0 5.00 5.70
IDTI 160115P00024000 P 01/15/16 24.0 5.40 6.60
IDTI 160115P00025000 P 01/15/16 25.0 6.30 7.50
IDTI 160115P00026000 P 01/15/16 26.0 7.20 8.40
IDTI 160115P00027000 P 01/15/16 27.0 8.10 9.30
IDTI 160115P00028000 P 01/15/16 28.0 9.00 10.20
IDTI 160115P00029000 P 01/15/16 29.0 10.10 11.20
IDTI 160115P00030000 P 01/15/16 30.0 10.50 12.50
IDTI 160115P00031000 P 01/15/16 31.0 11.90 13.00
IDTI 160115P00032000 P 01/15/16 32.0 12.90 14.00
IDTI 160115P00033000 P 01/15/16 33.0 13.40 15.00
IDTI 160115P00034000 P 01/15/16 34.0 14.80 16.00
IDTI 160115P00035000 P 01/15/16 35.0 16.00 17.30
IDTI 160115P00036000 P 01/15/16 36.0 16.80 17.90
IDTI 160115P00037000 P 01/15/16 37.0 17.90 18.90
IDTI 160115P00038000 P 01/15/16 38.0 18.80 19.90
IDTI 160219C00010000 C 02/19/16 10.0 7.90 9.40
IDTI 160219C00011000 C 02/19/16 11.0 6.60 8.90
IDTI 160219C00012000 C 02/19/16 12.0 6.00 7.90
IDTI 160219C00013000 C 02/19/16 13.0 5.50 7.70
IDTI 160219C00014000 C 02/19/16 14.0 4.50 6.10
IDTI 160219C00015000 C 02/19/16 15.0 4.10 5.50
IDTI 160219C00016000 C 02/19/16 16.0 3.60 5.20
IDTI 160219C00017000 C 02/19/16 17.0 3.00 4.60
IDTI 160219C00018000 C 02/19/16 18.0 2.60 3.70
IDTI 160219C00019000 C 02/19/16 19.0 2.20 3.20
IDTI 160219C00020000 C 02/19/16 20.0 1.80 2.70
IDTI 160219C00021000 C 02/19/16 21.0 1.45 2.40
IDTI 160219C00022000 C 02/19/16 22.0 1.15 2.05
IDTI 160219C00023000 C 02/19/16 23.0 0.90 1.80
IDTI 160219C00024000 C 02/19/16 24.0 0.70 1.35
IDTI 160219C00025000 C 02/19/16 25.0 0.55 1.05
IDTI 160219C00026000 C 02/19/16 26.0 0.40 0.90
IDTI 160219C00027000 C 02/19/16 27.0 0.20 0.75
IDTI 160219C00028000 C 02/19/16 28.0 0.10 0.60
IDTI 160219C00029000 C 02/19/16 29.0 0.05 0.50
IDTI 160219C00030000 C 02/19/16 30.0 0.05 0.50
IDTI 160219C00031000 C 02/19/16 31.0 0.00 0.50
IDTI 160219C00032000 C 02/19/16 32.0 0.00 0.50
IDTI 160219C00033000 C 02/19/16 33.0 0.00 0.50
IDTI 160219C00034000 C 02/19/16 34.0 0.00 0.50
IDTI 160219C00035000 C 02/19/16 35.0 0.00 0.50
IDTI 160219C00036000 C 02/19/16 36.0 0.00 0.50
IDTI 160219C00037000 C 02/19/16 37.0 0.00 0.50
IDTI 160219C00038000 C 02/19/16 38.0 0.00 0.50
IDTI 160219P00010000 P 02/19/16 10.0 0.00 0.50
IDTI 160219P00011000 P 02/19/16 11.0 0.05 0.50
IDTI 160219P00012000 P 02/19/16 12.0 0.20 0.60
IDTI 160219P00013000 P 02/19/16 13.0 0.35 0.75
IDTI 160219P00014000 P 02/19/16 14.0 0.60 1.05
IDTI 160219P00015000 P 02/19/16 15.0 0.85 1.40
IDTI 160219P00016000 P 02/19/16 16.0 1.15 1.80
IDTI 160219P00017000 P 02/19/16 17.0 1.55 2.15
IDTI 160219P00018000 P 02/19/16 18.0 2.00 2.65
IDTI 160219P00019000 P 02/19/16 19.0 2.55 3.30
IDTI 160219P00020000 P 02/19/16 20.0 3.10 4.00
IDTI 160219P00021000 P 02/19/16 21.0 3.80 4.60
IDTI 160219P00022000 P 02/19/16 22.0 4.50 5.30
IDTI 160219P00023000 P 02/19/16 23.0 5.20 6.20
IDTI 160219P00024000 P 02/19/16 24.0 6.10 7.00
IDTI 160219P00025000 P 02/19/16 25.0 5.50 7.80
IDTI 160219P00026000 P 02/19/16 26.0 7.30 8.70
IDTI 160219P00027000 P 02/19/16 27.0 8.20 9.50
IDTI 160219P00028000 P 02/19/16 28.0 9.10 10.40
IDTI 160219P00029000 P 02/19/16 29.0 9.00 11.70
IDTI 160219P00030000 P 02/19/16 30.0 10.60 12.60
IDTI 160219P00031000 P 02/19/16 31.0 11.60 13.10
IDTI 160219P00032000 P 02/19/16 32.0 12.60 14.10
IDTI 160219P00033000 P 02/19/16 33.0 13.50 15.50
IDTI 160219P00034000 P 02/19/16 34.0 15.00 16.00
IDTI 160219P00035000 P 02/19/16 35.0 16.00 17.50
IDTI 160219P00036000 P 02/19/16 36.0 17.00 18.50
IDTI 160219P00037000 P 02/19/16 37.0 18.00 19.50
IDTI 160219P00038000 P 02/19/16 38.0 18.80 20.00
IDTI 170120C00003000 C 01/20/17 3.0 13.40 16.90
IDTI 170120C00005000 C 01/20/17 5.0 12.80 15.10
IDTI 170120C00008000 C 01/20/17 8.0 9.70 12.50
IDTI 170120C00010000 C 01/20/17 10.0 7.80 10.40
IDTI 170120C00012000 C 01/20/17 12.0 6.90 8.90
IDTI 170120C00015000 C 01/20/17 15.0 5.00 7.10
IDTI 170120C00017000 C 01/20/17 17.0 4.10 5.90
IDTI 170120C00020000 C 01/20/17 20.0 3.10 4.00
IDTI 170120C00022000 C 01/20/17 22.0 2.15 2.90
IDTI 170120C00025000 C 01/20/17 25.0 1.60 2.15
IDTI 170120C00030000 C 01/20/17 30.0 0.90 1.75
IDTI 170120C00035000 C 01/20/17 35.0 0.25 1.05
IDTI 170120P00003000 P 01/20/17 3.0 0.00 0.75
IDTI 170120P00005000 P 01/20/17 5.0 0.00 0.80
IDTI 170120P00008000 P 01/20/17 8.0 0.00 1.00
IDTI 170120P00010000 P 01/20/17 10.0 0.20 1.15
IDTI 170120P00012000 P 01/20/17 12.0 0.65 1.60
IDTI 170120P00015000 P 01/20/17 15.0 1.60 2.55
IDTI 170120P00017000 P 01/20/17 17.0 2.35 3.60
IDTI 170120P00020000 P 01/20/17 20.0 3.90 6.20
IDTI 170120P00022000 P 01/20/17 22.0 5.10 7.10
IDTI 170120P00025000 P 01/20/17 25.0 7.10 9.10
IDTI 170120P00030000 P 01/20/17 30.0 11.30 13.50
IDTI 170120P00035000 P 01/20/17 35.0 15.80 17.90

OPRA data is delayed 15 minutes.