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 (2015-01-02)Premium Content

Integrated Device Technology Inc (IDTI)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 150417C00013000 C 04/17/15 13.0 5.70 6.70
IDTI 150417C00014000 C 04/17/15 14.0 4.70 5.70
IDTI 150417C00015000 C 04/17/15 15.0 3.70 4.70
IDTI 150417C00016000 C 04/17/15 16.0 2.90 4.00
IDTI 150417C00017000 C 04/17/15 17.0 2.20 2.70
IDTI 150417C00018000 C 04/17/15 18.0 1.40 1.85
IDTI 150417C00019000 C 04/17/15 19.0 0.85 1.05
IDTI 150417C00020000 C 04/17/15 20.0 0.45 0.60
IDTI 150417C00021000 C 04/17/15 21.0 0.25 0.30
IDTI 150417C00022000 C 04/17/15 22.0 0.10 0.20
IDTI 150417C00023000 C 04/17/15 23.0 0.00 0.20
IDTI 150417C00024000 C 04/17/15 24.0 0.00 0.20
IDTI 150417C00025000 C 04/17/15 25.0 0.00 0.20
IDTI 150417C00026000 C 04/17/15 26.0 0.00 0.15
IDTI 150417C00027000 C 04/17/15 27.0 0.00 0.15
IDTI 150417C00028000 C 04/17/15 28.0 0.00 0.15
IDTI 150417C00029000 C 04/17/15 29.0 0.00 0.15
IDTI 150417P00013000 P 04/17/15 13.0 0.00 0.15
IDTI 150417P00014000 P 04/17/15 14.0 0.00 0.15
IDTI 150417P00015000 P 04/17/15 15.0 0.00 0.15
IDTI 150417P00016000 P 04/17/15 16.0 0.00 0.15
IDTI 150417P00017000 P 04/17/15 17.0 0.10 0.25
IDTI 150417P00018000 P 04/17/15 18.0 0.25 0.35
IDTI 150417P00019000 P 04/17/15 19.0 0.55 0.70
IDTI 150417P00020000 P 04/17/15 20.0 1.10 1.20
IDTI 150417P00021000 P 04/17/15 21.0 1.80 2.15
IDTI 150417P00022000 P 04/17/15 22.0 2.55 3.10
IDTI 150417P00023000 P 04/17/15 23.0 3.40 4.40
IDTI 150417P00024000 P 04/17/15 24.0 4.20 5.40
IDTI 150417P00025000 P 04/17/15 25.0 5.10 6.20
IDTI 150417P00026000 P 04/17/15 26.0 6.10 7.40
IDTI 150417P00027000 P 04/17/15 27.0 7.10 8.10
IDTI 150417P00028000 P 04/17/15 28.0 7.30 10.20
IDTI 150417P00029000 P 04/17/15 29.0 9.20 10.10
IDTI 150515C00005000 C 05/15/15 5.0 13.70 14.80
IDTI 150515C00006000 C 05/15/15 6.0 11.70 14.10
IDTI 150515C00007000 C 05/15/15 7.0 11.20 13.50
IDTI 150515C00008000 C 05/15/15 8.0 10.80 12.00
IDTI 150515C00009000 C 05/15/15 9.0 9.50 11.20
IDTI 150515C00010000 C 05/15/15 10.0 8.50 10.00
IDTI 150515C00011000 C 05/15/15 11.0 6.50 8.90
IDTI 150515C00012000 C 05/15/15 12.0 6.60 8.00
IDTI 150515C00013000 C 05/15/15 13.0 5.70 7.00
IDTI 150515C00014000 C 05/15/15 14.0 4.80 6.00
IDTI 150515C00015000 C 05/15/15 15.0 3.90 5.00
IDTI 150515C00016000 C 05/15/15 16.0 3.10 3.90
IDTI 150515C00017000 C 05/15/15 17.0 2.65 3.10
IDTI 150515C00018000 C 05/15/15 18.0 2.05 2.35
IDTI 150515C00019000 C 05/15/15 19.0 1.45 1.65
IDTI 150515C00020000 C 05/15/15 20.0 1.00 1.20
IDTI 150515C00021000 C 05/15/15 21.0 0.70 0.80
IDTI 150515C00022000 C 05/15/15 22.0 0.45 0.55
IDTI 150515C00023000 C 05/15/15 23.0 0.25 0.50
IDTI 150515C00024000 C 05/15/15 24.0 0.10 0.35
IDTI 150515C00025000 C 05/15/15 25.0 0.05 0.30
IDTI 150515C00026000 C 05/15/15 26.0 0.00 0.20
IDTI 150515C00027000 C 05/15/15 27.0 0.00 0.30
IDTI 150515C00028000 C 05/15/15 28.0 0.00 0.20
IDTI 150515C00029000 C 05/15/15 29.0 0.00 0.20
IDTI 150515C00030000 C 05/15/15 30.0 0.00 0.20
IDTI 150515C00031000 C 05/15/15 31.0 0.00 0.20
IDTI 150515C00032000 C 05/15/15 32.0 0.00 0.15
IDTI 150515C00033000 C 05/15/15 33.0 0.00 0.30
IDTI 150515P00005000 P 05/15/15 5.0 0.00 0.15
IDTI 150515P00006000 P 05/15/15 6.0 0.00 0.15
IDTI 150515P00007000 P 05/15/15 7.0 0.00 0.15
IDTI 150515P00008000 P 05/15/15 8.0 0.00 0.15
IDTI 150515P00009000 P 05/15/15 9.0 0.00 0.15
IDTI 150515P00010000 P 05/15/15 10.0 0.00 0.15
IDTI 150515P00011000 P 05/15/15 11.0 0.00 0.05
IDTI 150515P00012000 P 05/15/15 12.0 0.00 0.10
IDTI 150515P00013000 P 05/15/15 13.0 0.00 0.10
IDTI 150515P00014000 P 05/15/15 14.0 0.05 0.30
IDTI 150515P00015000 P 05/15/15 15.0 0.10 0.30
IDTI 150515P00016000 P 05/15/15 16.0 0.25 0.65
IDTI 150515P00017000 P 05/15/15 17.0 0.45 0.55
IDTI 150515P00018000 P 05/15/15 18.0 0.75 0.85
IDTI 150515P00019000 P 05/15/15 19.0 1.15 1.25
IDTI 150515P00020000 P 05/15/15 20.0 1.70 1.80
IDTI 150515P00021000 P 05/15/15 21.0 2.30 2.60
IDTI 150515P00022000 P 05/15/15 22.0 3.00 3.70
IDTI 150515P00023000 P 05/15/15 23.0 3.80 4.50
IDTI 150515P00024000 P 05/15/15 24.0 4.50 5.60
IDTI 150515P00025000 P 05/15/15 25.0 5.40 6.60
IDTI 150515P00026000 P 05/15/15 26.0 6.30 7.40
IDTI 150515P00027000 P 05/15/15 27.0 7.20 8.50
IDTI 150515P00028000 P 05/15/15 28.0 8.10 9.50
IDTI 150515P00029000 P 05/15/15 29.0 9.00 10.50
IDTI 150515P00030000 P 05/15/15 30.0 10.40 11.30
IDTI 150515P00031000 P 05/15/15 31.0 11.40 12.30
IDTI 150515P00032000 P 05/15/15 32.0 12.20 13.30
IDTI 150515P00033000 P 05/15/15 33.0 13.20 14.20
IDTI 150821C00008000 C 08/21/15 8.0 10.90 11.90
IDTI 150821C00009000 C 08/21/15 9.0 9.90 11.00
IDTI 150821C00010000 C 08/21/15 10.0 8.90 9.80
IDTI 150821C00011000 C 08/21/15 11.0 8.00 8.80
IDTI 150821C00012000 C 08/21/15 12.0 7.00 7.90
IDTI 150821C00013000 C 08/21/15 13.0 6.10 7.00
IDTI 150821C00014000 C 08/21/15 14.0 5.30 6.10
IDTI 150821C00015000 C 08/21/15 15.0 4.40 5.50
IDTI 150821C00016000 C 08/21/15 16.0 3.70 4.50
IDTI 150821C00017000 C 08/21/15 17.0 3.40 3.80
IDTI 150821C00018000 C 08/21/15 18.0 2.75 3.10
IDTI 150821C00019000 C 08/21/15 19.0 2.25 2.50
IDTI 150821C00020000 C 08/21/15 20.0 1.80 2.05
IDTI 150821C00021000 C 08/21/15 21.0 1.40 1.65
IDTI 150821C00022000 C 08/21/15 22.0 1.10 1.35
IDTI 150821C00023000 C 08/21/15 23.0 0.80 1.10
IDTI 150821C00024000 C 08/21/15 24.0 0.60 0.90
IDTI 150821C00025000 C 08/21/15 25.0 0.45 0.85
IDTI 150821C00026000 C 08/21/15 26.0 0.35 0.70
IDTI 150821C00027000 C 08/21/15 27.0 0.20 0.60
IDTI 150821C00028000 C 08/21/15 28.0 0.20 0.50
IDTI 150821C00029000 C 08/21/15 29.0 0.10 0.45
IDTI 150821C00030000 C 08/21/15 30.0 0.10 0.40
IDTI 150821C00031000 C 08/21/15 31.0 0.05 0.35
IDTI 150821C00032000 C 08/21/15 32.0 0.05 0.45
IDTI 150821C00033000 C 08/21/15 33.0 0.00 0.45
IDTI 150821C00034000 C 08/21/15 34.0 0.00 0.40
IDTI 150821C00035000 C 08/21/15 35.0 0.00 0.35
IDTI 150821C00036000 C 08/21/15 36.0 0.00 0.25
IDTI 150821P00008000 P 08/21/15 8.0 0.00 0.20
IDTI 150821P00009000 P 08/21/15 9.0 0.00 0.20
IDTI 150821P00010000 P 08/21/15 10.0 0.05 0.15
IDTI 150821P00011000 P 08/21/15 11.0 0.05 0.20
IDTI 150821P00012000 P 08/21/15 12.0 0.05 0.35
IDTI 150821P00013000 P 08/21/15 13.0 0.15 0.40
IDTI 150821P00014000 P 08/21/15 14.0 0.25 0.60
IDTI 150821P00015000 P 08/21/15 15.0 0.50 0.80
IDTI 150821P00016000 P 08/21/15 16.0 0.75 0.95
IDTI 150821P00017000 P 08/21/15 17.0 1.05 1.25
IDTI 150821P00018000 P 08/21/15 18.0 1.45 1.60
IDTI 150821P00019000 P 08/21/15 19.0 1.90 2.10
IDTI 150821P00020000 P 08/21/15 20.0 2.50 2.65
IDTI 150821P00021000 P 08/21/15 21.0 3.00 3.30
IDTI 150821P00022000 P 08/21/15 22.0 3.70 4.00
IDTI 150821P00023000 P 08/21/15 23.0 4.40 5.20
IDTI 150821P00024000 P 08/21/15 24.0 5.20 5.90
IDTI 150821P00025000 P 08/21/15 25.0 6.00 6.80
IDTI 150821P00026000 P 08/21/15 26.0 6.90 7.60
IDTI 150821P00027000 P 08/21/15 27.0 7.80 8.60
IDTI 150821P00028000 P 08/21/15 28.0 8.70 9.50
IDTI 150821P00029000 P 08/21/15 29.0 9.40 10.60
IDTI 150821P00030000 P 08/21/15 30.0 10.30 12.10
IDTI 150821P00031000 P 08/21/15 31.0 11.20 13.50
IDTI 150821P00032000 P 08/21/15 32.0 12.20 14.50
IDTI 150821P00033000 P 08/21/15 33.0 13.10 15.40
IDTI 150821P00034000 P 08/21/15 34.0 14.20 16.50
IDTI 150821P00035000 P 08/21/15 35.0 15.10 17.50
IDTI 150821P00036000 P 08/21/15 36.0 16.20 17.20
IDTI 151120C00011000 C 11/20/15 11.0 8.10 9.10
IDTI 151120C00012000 C 11/20/15 12.0 7.00 8.40
IDTI 151120C00013000 C 11/20/15 13.0 6.40 7.60
IDTI 151120C00014000 C 11/20/15 14.0 5.60 6.80
IDTI 151120C00015000 C 11/20/15 15.0 4.80 6.00
IDTI 151120C00016000 C 11/20/15 16.0 4.20 5.40
IDTI 151120C00017000 C 11/20/15 17.0 2.15 5.70
IDTI 151120C00018000 C 11/20/15 18.0 3.20 4.00
IDTI 151120C00019000 C 11/20/15 19.0 2.65 3.80
IDTI 151120C00020000 C 11/20/15 20.0 2.15 3.30
IDTI 151120C00021000 C 11/20/15 21.0 1.75 2.65
IDTI 151120C00022000 C 11/20/15 22.0 1.40 2.20
IDTI 151120C00023000 C 11/20/15 23.0 1.15 2.10
IDTI 151120C00024000 C 11/20/15 24.0 0.90 1.60
IDTI 151120C00025000 C 11/20/15 25.0 0.50 1.70
IDTI 151120C00026000 C 11/20/15 26.0 0.70 1.25
IDTI 151120C00027000 C 11/20/15 27.0 0.55 1.15
IDTI 151120C00028000 C 11/20/15 28.0 0.00 1.15
IDTI 151120C00029000 C 11/20/15 29.0 0.30 0.90
IDTI 151120C00030000 C 11/20/15 30.0 0.20 0.80
IDTI 151120C00031000 C 11/20/15 31.0 0.15 0.75
IDTI 151120P00011000 P 11/20/15 11.0 0.00 0.55
IDTI 151120P00012000 P 11/20/15 12.0 0.10 0.70
IDTI 151120P00013000 P 11/20/15 13.0 0.25 0.80
IDTI 151120P00014000 P 11/20/15 14.0 0.45 0.95
IDTI 151120P00015000 P 11/20/15 15.0 0.35 1.20
IDTI 151120P00016000 P 11/20/15 16.0 0.70 1.45
IDTI 151120P00017000 P 11/20/15 17.0 0.85 1.85
IDTI 151120P00018000 P 11/20/15 18.0 1.80 2.25
IDTI 151120P00019000 P 11/20/15 19.0 2.45 2.80
IDTI 151120P00020000 P 11/20/15 20.0 2.80 3.30
IDTI 151120P00021000 P 11/20/15 21.0 3.40 4.30
IDTI 151120P00022000 P 11/20/15 22.0 4.10 4.90
IDTI 151120P00023000 P 11/20/15 23.0 4.80 5.90
IDTI 151120P00024000 P 11/20/15 24.0 5.20 6.60
IDTI 151120P00025000 P 11/20/15 25.0 4.90 8.50
IDTI 151120P00026000 P 11/20/15 26.0 7.00 8.20
IDTI 151120P00027000 P 11/20/15 27.0 7.90 9.10
IDTI 151120P00028000 P 11/20/15 28.0 8.70 10.00
IDTI 151120P00029000 P 11/20/15 29.0 9.60 10.90
IDTI 151120P00030000 P 11/20/15 30.0 10.60 11.70
IDTI 151120P00031000 P 11/20/15 31.0 11.50 12.50
IDTI 160115C00003000 C 01/15/16 3.0 15.80 16.90
IDTI 160115C00005000 C 01/15/16 5.0 13.50 15.50
IDTI 160115C00008000 C 01/15/16 8.0 10.80 12.20
IDTI 160115C00010000 C 01/15/16 10.0 9.00 10.10
IDTI 160115C00012000 C 01/15/16 12.0 7.20 8.40
IDTI 160115C00013000 C 01/15/16 13.0 5.30 8.60
IDTI 160115C00015000 C 01/15/16 15.0 5.10 6.00
IDTI 160115C00017000 C 01/15/16 17.0 4.00 4.80
IDTI 160115C00018000 C 01/15/16 18.0 3.40 4.10
IDTI 160115C00020000 C 01/15/16 20.0 2.50 3.10
IDTI 160115C00022000 C 01/15/16 22.0 1.80 2.30
IDTI 160115C00025000 C 01/15/16 25.0 1.15 1.50
IDTI 160115C00030000 C 01/15/16 30.0 0.35 0.90
IDTI 160115C00035000 C 01/15/16 35.0 0.15 0.65
IDTI 160115P00003000 P 01/15/16 3.0 0.00 0.30
IDTI 160115P00005000 P 01/15/16 5.0 0.00 0.30
IDTI 160115P00008000 P 01/15/16 8.0 0.00 0.35
IDTI 160115P00010000 P 01/15/16 10.0 0.05 0.50
IDTI 160115P00012000 P 01/15/16 12.0 0.30 0.70
IDTI 160115P00013000 P 01/15/16 13.0 0.00 0.85
IDTI 160115P00015000 P 01/15/16 15.0 0.95 1.30
IDTI 160115P00017000 P 01/15/16 17.0 1.60 2.00
IDTI 160115P00018000 P 01/15/16 18.0 2.05 2.40
IDTI 160115P00020000 P 01/15/16 20.0 3.10 3.60
IDTI 160115P00022000 P 01/15/16 22.0 4.40 4.90
IDTI 160115P00025000 P 01/15/16 25.0 6.60 7.50
IDTI 160115P00030000 P 01/15/16 30.0 10.70 11.90
IDTI 160115P00035000 P 01/15/16 35.0 15.30 16.40
IDTI 170120C00003000 C 01/20/17 3.0 15.20 17.10
IDTI 170120C00005000 C 01/20/17 5.0 12.60 16.20
IDTI 170120C00008000 C 01/20/17 8.0 9.90 14.10
IDTI 170120C00010000 C 01/20/17 10.0 9.10 11.40
IDTI 170120C00012000 C 01/20/17 12.0 8.20 9.50
IDTI 170120C00013000 C 01/20/17 13.0 5.70 10.40
IDTI 170120C00015000 C 01/20/17 15.0 6.70 7.80
IDTI 170120C00017000 C 01/20/17 17.0 5.10 6.70
IDTI 170120C00018000 C 01/20/17 18.0 2.80 7.40
IDTI 170120C00020000 C 01/20/17 20.0 3.80 5.70
IDTI 170120C00022000 C 01/20/17 22.0 3.10 3.90
IDTI 170120C00025000 C 01/20/17 25.0 2.25 2.95
IDTI 170120C00030000 C 01/20/17 30.0 1.30 1.90
IDTI 170120C00035000 C 01/20/17 35.0 0.70 1.30
IDTI 170120P00003000 P 01/20/17 3.0 0.00 0.90
IDTI 170120P00005000 P 01/20/17 5.0 0.00 0.90
IDTI 170120P00008000 P 01/20/17 8.0 0.05 0.90
IDTI 170120P00010000 P 01/20/17 10.0 0.45 1.00
IDTI 170120P00012000 P 01/20/17 12.0 0.85 1.50
IDTI 170120P00013000 P 01/20/17 13.0 0.00 1.50
IDTI 170120P00015000 P 01/20/17 15.0 2.10 2.45
IDTI 170120P00017000 P 01/20/17 17.0 2.70 3.20
IDTI 170120P00018000 P 01/20/17 18.0 2.30 3.80
IDTI 170120P00020000 P 01/20/17 20.0 4.20 4.90
IDTI 170120P00022000 P 01/20/17 22.0 5.50 7.10
IDTI 170120P00025000 P 01/20/17 25.0 7.60 9.40
IDTI 170120P00030000 P 01/20/17 30.0 11.10 15.00
IDTI 170120P00035000 P 01/20/17 35.0 15.90 17.70

OPRA data is delayed 15 minutes.