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 (2016-04-01)Premium Content

Integrated Device Technology Inc (IDTI)
As of Apr 29 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 160520C00010000 C 05/20/16 10.0 9.10 10.30
IDTI 160520C00011000 C 05/20/16 11.0 7.70 9.70
IDTI 160520C00012000 C 05/20/16 12.0 7.10 8.40
IDTI 160520C00013000 C 05/20/16 13.0 5.90 7.40
IDTI 160520C00014000 C 05/20/16 14.0 5.20 6.40
IDTI 160520C00015000 C 05/20/16 15.0 4.30 5.50
IDTI 160520C00016000 C 05/20/16 16.0 3.40 4.50
IDTI 160520C00017000 C 05/20/16 17.0 2.55 3.60
IDTI 160520C00018000 C 05/20/16 18.0 1.85 2.60
IDTI 160520C00019000 C 05/20/16 19.0 1.35 1.60
IDTI 160520C00020000 C 05/20/16 20.0 0.90 1.05
IDTI 160520C00021000 C 05/20/16 21.0 0.55 0.75
IDTI 160520C00022000 C 05/20/16 22.0 0.35 0.50
IDTI 160520C00023000 C 05/20/16 23.0 0.15 0.40
IDTI 160520C00024000 C 05/20/16 24.0 0.10 0.20
IDTI 160520C00025000 C 05/20/16 25.0 0.00 0.10
IDTI 160520C00026000 C 05/20/16 26.0 0.00 0.15
IDTI 160520C00027000 C 05/20/16 27.0 0.00 0.20
IDTI 160520C00028000 C 05/20/16 28.0 0.00 0.20
IDTI 160520C00029000 C 05/20/16 29.0 0.00 0.15
IDTI 160520C00030000 C 05/20/16 30.0 0.00 0.20
IDTI 160520C00031000 C 05/20/16 31.0 0.00 0.20
IDTI 160520C00032000 C 05/20/16 32.0 0.00 0.20
IDTI 160520C00033000 C 05/20/16 33.0 0.00 0.20
IDTI 160520C00034000 C 05/20/16 34.0 0.00 0.15
IDTI 160520C00035000 C 05/20/16 35.0 0.00 0.15
IDTI 160520C00036000 C 05/20/16 36.0 0.00 0.15
IDTI 160520C00037000 C 05/20/16 37.0 0.00 0.15
IDTI 160520C00038000 C 05/20/16 38.0 0.00 0.15
IDTI 160520C00039000 C 05/20/16 39.0 0.00 0.15
IDTI 160520C00040000 C 05/20/16 40.0 0.00 0.15
IDTI 160520C00041000 C 05/20/16 41.0 0.00 0.15
IDTI 160520C00042000 C 05/20/16 42.0 0.00 0.15
IDTI 160520P00010000 P 05/20/16 10.0 0.00 0.15
IDTI 160520P00011000 P 05/20/16 11.0 0.00 0.15
IDTI 160520P00012000 P 05/20/16 12.0 0.00 0.15
IDTI 160520P00013000 P 05/20/16 13.0 0.00 0.20
IDTI 160520P00014000 P 05/20/16 14.0 0.00 0.20
IDTI 160520P00015000 P 05/20/16 15.0 0.00 0.25
IDTI 160520P00016000 P 05/20/16 16.0 0.10 0.25
IDTI 160520P00017000 P 05/20/16 17.0 0.40 0.45
IDTI 160520P00018000 P 05/20/16 18.0 0.55 0.75
IDTI 160520P00019000 P 05/20/16 19.0 1.00 1.15
IDTI 160520P00020000 P 05/20/16 20.0 1.40 1.75
IDTI 160520P00021000 P 05/20/16 21.0 1.75 2.40
IDTI 160520P00022000 P 05/20/16 22.0 2.45 3.20
IDTI 160520P00023000 P 05/20/16 23.0 2.95 4.10
IDTI 160520P00024000 P 05/20/16 24.0 3.80 5.10
IDTI 160520P00025000 P 05/20/16 25.0 4.70 5.90
IDTI 160520P00026000 P 05/20/16 26.0 5.70 6.90
IDTI 160520P00027000 P 05/20/16 27.0 6.60 7.90
IDTI 160520P00028000 P 05/20/16 28.0 7.60 8.90
IDTI 160520P00029000 P 05/20/16 29.0 8.60 9.90
IDTI 160520P00030000 P 05/20/16 30.0 9.60 11.00
IDTI 160520P00031000 P 05/20/16 31.0 10.60 11.90
IDTI 160520P00032000 P 05/20/16 32.0 11.60 13.70
IDTI 160520P00033000 P 05/20/16 33.0 11.60 14.00
IDTI 160520P00034000 P 05/20/16 34.0 13.60 15.00
IDTI 160520P00035000 P 05/20/16 35.0 14.60 16.30
IDTI 160520P00036000 P 05/20/16 36.0 14.30 17.10
IDTI 160520P00037000 P 05/20/16 37.0 15.30 18.50
IDTI 160520P00038000 P 05/20/16 38.0 17.00 19.20
IDTI 160520P00039000 P 05/20/16 39.0 17.30 20.20
IDTI 160520P00040000 P 05/20/16 40.0 19.60 20.90
IDTI 160520P00041000 P 05/20/16 41.0 19.30 22.20
IDTI 160520P00042000 P 05/20/16 42.0 21.60 22.90
IDTI 160617C00012000 C 06/17/16 12.0 7.10 8.40
IDTI 160617C00013000 C 06/17/16 13.0 6.10 7.40
IDTI 160617C00014000 C 06/17/16 14.0 5.30 6.50
IDTI 160617C00015000 C 06/17/16 15.0 4.20 5.50
IDTI 160617C00016000 C 06/17/16 16.0 3.50 4.60
IDTI 160617C00017000 C 06/17/16 17.0 2.75 3.80
IDTI 160617C00018000 C 06/17/16 18.0 2.05 3.00
IDTI 160617C00019000 C 06/17/16 19.0 1.55 1.90
IDTI 160617C00020000 C 06/17/16 20.0 1.00 1.40
IDTI 160617C00021000 C 06/17/16 21.0 0.75 0.95
IDTI 160617C00022000 C 06/17/16 22.0 0.40 0.65
IDTI 160617C00023000 C 06/17/16 23.0 0.30 0.45
IDTI 160617C00024000 C 06/17/16 24.0 0.15 0.50
IDTI 160617C00025000 C 06/17/16 25.0 0.05 0.35
IDTI 160617C00026000 C 06/17/16 26.0 0.00 0.30
IDTI 160617C00027000 C 06/17/16 27.0 0.00 0.25
IDTI 160617C00028000 C 06/17/16 28.0 0.00 0.20
IDTI 160617C00029000 C 06/17/16 29.0 0.00 0.20
IDTI 160617C00030000 C 06/17/16 30.0 0.00 0.20
IDTI 160617P00012000 P 06/17/16 12.0 0.00 0.20
IDTI 160617P00013000 P 06/17/16 13.0 0.00 0.25
IDTI 160617P00014000 P 06/17/16 14.0 0.00 0.35
IDTI 160617P00015000 P 06/17/16 15.0 0.05 0.30
IDTI 160617P00016000 P 06/17/16 16.0 0.20 0.40
IDTI 160617P00017000 P 06/17/16 17.0 0.35 0.65
IDTI 160617P00018000 P 06/17/16 18.0 0.65 0.95
IDTI 160617P00019000 P 06/17/16 19.0 1.00 1.35
IDTI 160617P00020000 P 06/17/16 20.0 1.60 1.90
IDTI 160617P00021000 P 06/17/16 21.0 2.20 2.55
IDTI 160617P00022000 P 06/17/16 22.0 2.85 3.40
IDTI 160617P00023000 P 06/17/16 23.0 3.10 4.20
IDTI 160617P00024000 P 06/17/16 24.0 3.90 5.20
IDTI 160617P00025000 P 06/17/16 25.0 4.80 6.00
IDTI 160617P00026000 P 06/17/16 26.0 5.70 7.00
IDTI 160617P00027000 P 06/17/16 27.0 6.70 8.00
IDTI 160617P00028000 P 06/17/16 28.0 7.60 9.00
IDTI 160617P00029000 P 06/17/16 29.0 8.60 10.00
IDTI 160617P00030000 P 06/17/16 30.0 9.60 10.90
IDTI 160819C00009000 C 08/19/16 9.0 10.10 11.50
IDTI 160819C00010000 C 08/19/16 10.0 9.10 10.50
IDTI 160819C00011000 C 08/19/16 11.0 8.30 9.50
IDTI 160819C00012000 C 08/19/16 12.0 7.30 8.50
IDTI 160819C00013000 C 08/19/16 13.0 6.50 7.50
IDTI 160819C00014000 C 08/19/16 14.0 5.60 6.50
IDTI 160819C00015000 C 08/19/16 15.0 4.80 5.90
IDTI 160819C00016000 C 08/19/16 16.0 4.00 5.10
IDTI 160819C00017000 C 08/19/16 17.0 3.30 4.40
IDTI 160819C00018000 C 08/19/16 18.0 2.70 3.30
IDTI 160819C00019000 C 08/19/16 19.0 2.10 2.70
IDTI 160819C00020000 C 08/19/16 20.0 1.70 1.85
IDTI 160819C00021000 C 08/19/16 21.0 1.30 1.65
IDTI 160819C00022000 C 08/19/16 22.0 0.95 1.45
IDTI 160819C00023000 C 08/19/16 23.0 0.70 1.00
IDTI 160819C00024000 C 08/19/16 24.0 0.50 0.80
IDTI 160819C00025000 C 08/19/16 25.0 0.35 0.65
IDTI 160819C00026000 C 08/19/16 26.0 0.25 0.55
IDTI 160819C00027000 C 08/19/16 27.0 0.15 0.50
IDTI 160819C00028000 C 08/19/16 28.0 0.10 0.40
IDTI 160819C00029000 C 08/19/16 29.0 0.05 0.35
IDTI 160819C00030000 C 08/19/16 30.0 0.00 0.30
IDTI 160819C00031000 C 08/19/16 31.0 0.00 0.25
IDTI 160819C00032000 C 08/19/16 32.0 0.00 0.25
IDTI 160819C00033000 C 08/19/16 33.0 0.00 0.25
IDTI 160819C00034000 C 08/19/16 34.0 0.00 0.25
IDTI 160819C00035000 C 08/19/16 35.0 0.00 0.20
IDTI 160819C00036000 C 08/19/16 36.0 0.00 0.20
IDTI 160819C00037000 C 08/19/16 37.0 0.00 0.70
IDTI 160819C00038000 C 08/19/16 38.0 0.00 0.70
IDTI 160819C00039000 C 08/19/16 39.0 0.00 0.70
IDTI 160819C00040000 C 08/19/16 40.0 0.00 0.20
IDTI 160819P00009000 P 08/19/16 9.0 0.00 0.50
IDTI 160819P00010000 P 08/19/16 10.0 0.00 0.50
IDTI 160819P00011000 P 08/19/16 11.0 0.10 0.30
IDTI 160819P00012000 P 08/19/16 12.0 0.10 0.35
IDTI 160819P00013000 P 08/19/16 13.0 0.20 0.40
IDTI 160819P00014000 P 08/19/16 14.0 0.30 0.45
IDTI 160819P00015000 P 08/19/16 15.0 0.40 0.60
IDTI 160819P00016000 P 08/19/16 16.0 0.55 0.85
IDTI 160819P00017000 P 08/19/16 17.0 0.80 1.10
IDTI 160819P00018000 P 08/19/16 18.0 1.15 1.55
IDTI 160819P00019000 P 08/19/16 19.0 1.60 2.00
IDTI 160819P00020000 P 08/19/16 20.0 2.15 2.55
IDTI 160819P00021000 P 08/19/16 21.0 2.80 3.20
IDTI 160819P00022000 P 08/19/16 22.0 3.40 3.90
IDTI 160819P00023000 P 08/19/16 23.0 4.10 4.60
IDTI 160819P00024000 P 08/19/16 24.0 4.30 5.40
IDTI 160819P00025000 P 08/19/16 25.0 5.10 6.20
IDTI 160819P00026000 P 08/19/16 26.0 5.90 7.20
IDTI 160819P00027000 P 08/19/16 27.0 6.80 8.10
IDTI 160819P00028000 P 08/19/16 28.0 7.70 9.00
IDTI 160819P00029000 P 08/19/16 29.0 8.70 10.10
IDTI 160819P00030000 P 08/19/16 30.0 9.60 11.00
IDTI 160819P00031000 P 08/19/16 31.0 10.60 11.90
IDTI 160819P00032000 P 08/19/16 32.0 11.60 13.00
IDTI 160819P00033000 P 08/19/16 33.0 12.60 13.90
IDTI 160819P00034000 P 08/19/16 34.0 13.60 15.00
IDTI 160819P00035000 P 08/19/16 35.0 14.50 15.90
IDTI 160819P00036000 P 08/19/16 36.0 15.50 17.70
IDTI 160819P00037000 P 08/19/16 37.0 16.00 18.10
IDTI 160819P00038000 P 08/19/16 38.0 16.30 19.10
IDTI 160819P00039000 P 08/19/16 39.0 17.30 20.90
IDTI 160819P00040000 P 08/19/16 40.0 19.50 21.10
IDTI 161118C00010000 C 11/18/16 10.0 9.30 10.70
IDTI 161118C00011000 C 11/18/16 11.0 8.00 9.70
IDTI 161118C00012000 C 11/18/16 12.0 6.80 8.80
IDTI 161118C00013000 C 11/18/16 13.0 6.70 8.00
IDTI 161118C00014000 C 11/18/16 14.0 5.90 7.10
IDTI 161118C00015000 C 11/18/16 15.0 5.10 6.30
IDTI 161118C00016000 C 11/18/16 16.0 4.40 5.60
IDTI 161118C00017000 C 11/18/16 17.0 3.80 4.90
IDTI 161118C00018000 C 11/18/16 18.0 3.20 4.20
IDTI 161118C00019000 C 11/18/16 19.0 2.70 3.60
IDTI 161118C00020000 C 11/18/16 20.0 2.25 2.75
IDTI 161118C00021000 C 11/18/16 21.0 1.80 2.70
IDTI 161118C00022000 C 11/18/16 22.0 1.55 2.00
IDTI 161118C00023000 C 11/18/16 23.0 1.25 1.90
IDTI 161118C00024000 C 11/18/16 24.0 1.00 1.35
IDTI 161118C00025000 C 11/18/16 25.0 0.70 1.10
IDTI 161118C00026000 C 11/18/16 26.0 0.60 0.90
IDTI 161118C00027000 C 11/18/16 27.0 0.45 0.75
IDTI 161118C00028000 C 11/18/16 28.0 0.35 0.75
IDTI 161118C00029000 C 11/18/16 29.0 0.25 0.65
IDTI 161118C00030000 C 11/18/16 30.0 0.15 0.55
IDTI 161118C00031000 C 11/18/16 31.0 0.10 0.50
IDTI 161118C00032000 C 11/18/16 32.0 0.05 0.50
IDTI 161118C00033000 C 11/18/16 33.0 0.00 0.40
IDTI 161118P00010000 P 11/18/16 10.0 0.00 0.40
IDTI 161118P00011000 P 11/18/16 11.0 0.05 0.45
IDTI 161118P00012000 P 11/18/16 12.0 0.15 0.55
IDTI 161118P00013000 P 11/18/16 13.0 0.25 0.60
IDTI 161118P00014000 P 11/18/16 14.0 0.40 0.75
IDTI 161118P00015000 P 11/18/16 15.0 0.75 1.00
IDTI 161118P00016000 P 11/18/16 16.0 1.00 1.30
IDTI 161118P00017000 P 11/18/16 17.0 1.30 1.65
IDTI 161118P00018000 P 11/18/16 18.0 1.70 1.95
IDTI 161118P00019000 P 11/18/16 19.0 2.10 2.50
IDTI 161118P00020000 P 11/18/16 20.0 2.65 3.00
IDTI 161118P00021000 P 11/18/16 21.0 3.20 3.60
IDTI 161118P00022000 P 11/18/16 22.0 3.80 4.30
IDTI 161118P00023000 P 11/18/16 23.0 4.60 5.10
IDTI 161118P00024000 P 11/18/16 24.0 5.30 5.80
IDTI 161118P00025000 P 11/18/16 25.0 5.80 6.60
IDTI 161118P00026000 P 11/18/16 26.0 6.30 7.50
IDTI 161118P00027000 P 11/18/16 27.0 7.20 8.30
IDTI 161118P00028000 P 11/18/16 28.0 8.00 9.20
IDTI 161118P00029000 P 11/18/16 29.0 8.80 10.10
IDTI 161118P00030000 P 11/18/16 30.0 9.70 11.10
IDTI 161118P00031000 P 11/18/16 31.0 10.60 12.00
IDTI 161118P00032000 P 11/18/16 32.0 11.60 13.10
IDTI 161118P00033000 P 11/18/16 33.0 12.50 14.00
IDTI 170120C00003000 C 01/20/17 3.0 15.50 18.20
IDTI 170120C00005000 C 01/20/17 5.0 14.00 15.60
IDTI 170120C00008000 C 01/20/17 8.0 11.30 12.60
IDTI 170120C00010000 C 01/20/17 10.0 9.40 10.70
IDTI 170120C00012000 C 01/20/17 12.0 7.50 9.00
IDTI 170120C00013000 C 01/20/17 13.0 6.80 8.20
IDTI 170120C00014000 C 01/20/17 14.0 6.10 7.40
IDTI 170120C00015000 C 01/20/17 15.0 5.30 6.60
IDTI 170120C00016000 C 01/20/17 16.0 4.60 5.10
IDTI 170120C00017000 C 01/20/17 17.0 4.10 4.50
IDTI 170120C00018000 C 01/20/17 18.0 3.50 4.00
IDTI 170120C00019000 C 01/20/17 19.0 2.95 3.50
IDTI 170120C00020000 C 01/20/17 20.0 2.50 2.95
IDTI 170120C00021000 C 01/20/17 21.0 2.10 2.55
IDTI 170120C00022000 C 01/20/17 22.0 1.80 2.00
IDTI 170120C00023000 C 01/20/17 23.0 1.45 1.85
IDTI 170120C00024000 C 01/20/17 24.0 1.20 1.55
IDTI 170120C00025000 C 01/20/17 25.0 1.00 1.30
IDTI 170120C00026000 C 01/20/17 26.0 0.75 1.10
IDTI 170120C00027000 C 01/20/17 27.0 0.60 0.95
IDTI 170120C00028000 C 01/20/17 28.0 0.45 0.85
IDTI 170120C00029000 C 01/20/17 29.0 0.35 0.70
IDTI 170120C00030000 C 01/20/17 30.0 0.25 0.65
IDTI 170120C00035000 C 01/20/17 35.0 0.00 0.45
IDTI 170120C00040000 C 01/20/17 40.0 0.00 0.35
IDTI 170120P00003000 P 01/20/17 3.0 0.00 0.30
IDTI 170120P00005000 P 01/20/17 5.0 0.00 0.30
IDTI 170120P00008000 P 01/20/17 8.0 0.00 0.40
IDTI 170120P00010000 P 01/20/17 10.0 0.00 0.45
IDTI 170120P00012000 P 01/20/17 12.0 0.20 0.65
IDTI 170120P00013000 P 01/20/17 13.0 0.60 0.75
IDTI 170120P00014000 P 01/20/17 14.0 0.80 0.95
IDTI 170120P00015000 P 01/20/17 15.0 1.05 1.20
IDTI 170120P00016000 P 01/20/17 16.0 1.35 1.50
IDTI 170120P00017000 P 01/20/17 17.0 1.70 1.85
IDTI 170120P00018000 P 01/20/17 18.0 2.15 2.25
IDTI 170120P00019000 P 01/20/17 19.0 2.45 2.70
IDTI 170120P00020000 P 01/20/17 20.0 3.00 3.30
IDTI 170120P00021000 P 01/20/17 21.0 3.50 3.90
IDTI 170120P00022000 P 01/20/17 22.0 4.20 4.50
IDTI 170120P00023000 P 01/20/17 23.0 4.90 5.30
IDTI 170120P00024000 P 01/20/17 24.0 5.50 6.00
IDTI 170120P00025000 P 01/20/17 25.0 6.10 6.70
IDTI 170120P00026000 P 01/20/17 26.0 6.60 7.60
IDTI 170120P00027000 P 01/20/17 27.0 7.20 8.50
IDTI 170120P00028000 P 01/20/17 28.0 8.00 9.40
IDTI 170120P00029000 P 01/20/17 29.0 8.90 10.20
IDTI 170120P00030000 P 01/20/17 30.0 9.80 11.10
IDTI 170120P00035000 P 01/20/17 35.0 14.50 16.10
IDTI 170120P00040000 P 01/20/17 40.0 19.40 21.00
IDTI 180119C00005000 C 01/19/18 5.0 12.70 16.10
IDTI 180119C00008000 C 01/19/18 8.0 9.90 13.40
IDTI 180119C00010000 C 01/19/18 10.0 8.30 11.70
IDTI 180119C00013000 C 01/19/18 13.0 6.10 9.50
IDTI 180119C00015000 C 01/19/18 15.0 6.20 8.30
IDTI 180119C00018000 C 01/19/18 18.0 4.80 5.50
IDTI 180119C00020000 C 01/19/18 20.0 4.00 5.20
IDTI 180119C00022000 C 01/19/18 22.0 2.80 4.50
IDTI 180119C00025000 C 01/19/18 25.0 2.00 3.20
IDTI 180119C00027000 C 01/19/18 27.0 1.45 2.70
IDTI 180119C00030000 C 01/19/18 30.0 1.35 1.85
IDTI 180119C00032000 C 01/19/18 32.0 1.00 1.75
IDTI 180119C00035000 C 01/19/18 35.0 0.65 1.35
IDTI 180119C00040000 C 01/19/18 40.0 0.00 1.05
IDTI 180119P00005000 P 01/19/18 5.0 0.00 0.65
IDTI 180119P00008000 P 01/19/18 8.0 0.00 0.90
IDTI 180119P00010000 P 01/19/18 10.0 0.00 1.15
IDTI 180119P00013000 P 01/19/18 13.0 1.40 1.80
IDTI 180119P00015000 P 01/19/18 15.0 2.10 2.45
IDTI 180119P00018000 P 01/19/18 18.0 3.40 3.80
IDTI 180119P00020000 P 01/19/18 20.0 4.30 4.70
IDTI 180119P00022000 P 01/19/18 22.0 5.50 6.00
IDTI 180119P00025000 P 01/19/18 25.0 7.50 8.20
IDTI 180119P00027000 P 01/19/18 27.0 9.00 9.80
IDTI 180119P00030000 P 01/19/18 30.0 11.40 12.10
IDTI 180119P00032000 P 01/19/18 32.0 10.90 13.80
IDTI 180119P00035000 P 01/19/18 35.0 14.30 16.60
IDTI 180119P00040000 P 01/19/18 40.0 18.30 21.60

OPRA data is delayed 15 minutes.