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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 150220C00004000 C 02/20/15 4.0 13.10 16.10
IDTI 150220C00005000 C 02/20/15 5.0 12.00 15.60
IDTI 150220C00006000 C 02/20/15 6.0 11.00 14.60
IDTI 150220C00007000 C 02/20/15 7.0 10.00 13.60
IDTI 150220C00008000 C 02/20/15 8.0 9.10 12.60
IDTI 150220C00009000 C 02/20/15 9.0 8.20 11.50
IDTI 150220C00010000 C 02/20/15 10.0 8.10 9.80
IDTI 150220C00011000 C 02/20/15 11.0 7.10 8.80
IDTI 150220C00012000 C 02/20/15 12.0 6.60 7.20
IDTI 150220C00013000 C 02/20/15 13.0 5.60 6.20
IDTI 150220C00014000 C 02/20/15 14.0 4.70 5.30
IDTI 150220C00015000 C 02/20/15 15.0 3.70 4.30
IDTI 150220C00016000 C 02/20/15 16.0 2.90 3.40
IDTI 150220C00017000 C 02/20/15 17.0 2.10 2.60
IDTI 150220C00018000 C 02/20/15 18.0 1.55 1.80
IDTI 150220C00019000 C 02/20/15 19.0 1.05 1.20
IDTI 150220C00020000 C 02/20/15 20.0 0.65 0.80
IDTI 150220C00021000 C 02/20/15 21.0 0.40 0.55
IDTI 150220C00022000 C 02/20/15 22.0 0.25 0.35
IDTI 150220C00023000 C 02/20/15 23.0 0.15 0.30
IDTI 150220C00024000 C 02/20/15 24.0 0.10 0.20
IDTI 150220C00025000 C 02/20/15 25.0 0.05 0.20
IDTI 150220C00026000 C 02/20/15 26.0 0.00 0.15
IDTI 150220C00027000 C 02/20/15 27.0 0.00 0.15
IDTI 150220C00028000 C 02/20/15 28.0 0.00 0.10
IDTI 150220C00029000 C 02/20/15 29.0 0.00 0.10
IDTI 150220P00004000 P 02/20/15 4.0 0.00 0.10
IDTI 150220P00005000 P 02/20/15 5.0 0.00 0.10
IDTI 150220P00006000 P 02/20/15 6.0 0.00 0.10
IDTI 150220P00007000 P 02/20/15 7.0 0.00 0.10
IDTI 150220P00008000 P 02/20/15 8.0 0.00 0.10
IDTI 150220P00009000 P 02/20/15 9.0 0.00 0.10
IDTI 150220P00010000 P 02/20/15 10.0 0.00 0.10
IDTI 150220P00011000 P 02/20/15 11.0 0.00 0.10
IDTI 150220P00012000 P 02/20/15 12.0 0.00 0.10
IDTI 150220P00013000 P 02/20/15 13.0 0.00 0.15
IDTI 150220P00014000 P 02/20/15 14.0 0.05 0.20
IDTI 150220P00015000 P 02/20/15 15.0 0.10 0.25
IDTI 150220P00016000 P 02/20/15 16.0 0.20 0.45
IDTI 150220P00017000 P 02/20/15 17.0 0.40 0.55
IDTI 150220P00018000 P 02/20/15 18.0 0.70 0.95
IDTI 150220P00019000 P 02/20/15 19.0 1.15 1.40
IDTI 150220P00020000 P 02/20/15 20.0 1.75 2.00
IDTI 150220P00021000 P 02/20/15 21.0 2.45 2.85
IDTI 150220P00022000 P 02/20/15 22.0 3.20 3.70
IDTI 150220P00023000 P 02/20/15 23.0 4.10 4.60
IDTI 150220P00024000 P 02/20/15 24.0 5.00 5.60
IDTI 150220P00025000 P 02/20/15 25.0 6.00 6.60
IDTI 150220P00026000 P 02/20/15 26.0 7.00 7.50
IDTI 150220P00027000 P 02/20/15 27.0 6.70 9.80
IDTI 150220P00028000 P 02/20/15 28.0 7.50 10.90
IDTI 150220P00029000 P 02/20/15 29.0 9.30 11.20
IDTI 150320C00004000 C 03/20/15 4.0 13.80 16.00
IDTI 150320C00005000 C 03/20/15 5.0 12.00 15.60
IDTI 150320C00006000 C 03/20/15 6.0 11.00 14.60
IDTI 150320C00007000 C 03/20/15 7.0 10.20 13.50
IDTI 150320C00008000 C 03/20/15 8.0 9.20 12.50
IDTI 150320C00009000 C 03/20/15 9.0 9.30 10.40
IDTI 150320C00010000 C 03/20/15 10.0 8.40 10.10
IDTI 150320C00011000 C 03/20/15 11.0 7.60 8.20
IDTI 150320C00012000 C 03/20/15 12.0 6.50 7.20
IDTI 150320C00013000 C 03/20/15 13.0 5.70 6.20
IDTI 150320C00014000 C 03/20/15 14.0 4.70 5.30
IDTI 150320C00015000 C 03/20/15 15.0 3.90 4.40
IDTI 150320C00016000 C 03/20/15 16.0 3.10 3.60
IDTI 150320C00017000 C 03/20/15 17.0 2.45 2.70
IDTI 150320C00018000 C 03/20/15 18.0 1.85 2.00
IDTI 150320C00019000 C 03/20/15 19.0 1.35 1.50
IDTI 150320C00020000 C 03/20/15 20.0 0.90 1.10
IDTI 150320C00021000 C 03/20/15 21.0 0.60 0.80
IDTI 150320C00022000 C 03/20/15 22.0 0.40 0.60
IDTI 150320C00023000 C 03/20/15 23.0 0.25 0.45
IDTI 150320C00024000 C 03/20/15 24.0 0.15 0.30
IDTI 150320C00025000 C 03/20/15 25.0 0.05 0.25
IDTI 150320C00026000 C 03/20/15 26.0 0.05 0.20
IDTI 150320C00027000 C 03/20/15 27.0 0.00 0.15
IDTI 150320C00028000 C 03/20/15 28.0 0.00 0.15
IDTI 150320C00029000 C 03/20/15 29.0 0.00 0.10
IDTI 150320C00030000 C 03/20/15 30.0 0.00 0.10
IDTI 150320C00031000 C 03/20/15 31.0 0.00 0.10
IDTI 150320P00004000 P 03/20/15 4.0 0.00 0.10
IDTI 150320P00005000 P 03/20/15 5.0 0.00 0.10
IDTI 150320P00006000 P 03/20/15 6.0 0.00 0.10
IDTI 150320P00007000 P 03/20/15 7.0 0.00 0.10
IDTI 150320P00008000 P 03/20/15 8.0 0.00 0.10
IDTI 150320P00009000 P 03/20/15 9.0 0.00 0.10
IDTI 150320P00010000 P 03/20/15 10.0 0.00 0.10
IDTI 150320P00011000 P 03/20/15 11.0 0.00 0.10
IDTI 150320P00012000 P 03/20/15 12.0 0.00 0.15
IDTI 150320P00013000 P 03/20/15 13.0 0.05 0.15
IDTI 150320P00014000 P 03/20/15 14.0 0.10 0.25
IDTI 150320P00015000 P 03/20/15 15.0 0.20 0.35
IDTI 150320P00016000 P 03/20/15 16.0 0.35 0.55
IDTI 150320P00017000 P 03/20/15 17.0 0.65 0.80
IDTI 150320P00018000 P 03/20/15 18.0 1.05 1.20
IDTI 150320P00019000 P 03/20/15 19.0 1.50 1.70
IDTI 150320P00020000 P 03/20/15 20.0 2.10 2.30
IDTI 150320P00021000 P 03/20/15 21.0 2.70 3.10
IDTI 150320P00022000 P 03/20/15 22.0 3.40 3.90
IDTI 150320P00023000 P 03/20/15 23.0 4.20 4.70
IDTI 150320P00024000 P 03/20/15 24.0 5.10 5.60
IDTI 150320P00025000 P 03/20/15 25.0 6.00 6.60
IDTI 150320P00026000 P 03/20/15 26.0 6.90 7.50
IDTI 150320P00027000 P 03/20/15 27.0 7.90 8.50
IDTI 150320P00028000 P 03/20/15 28.0 8.90 9.50
IDTI 150320P00029000 P 03/20/15 29.0 9.80 10.60
IDTI 150320P00030000 P 03/20/15 30.0 9.50 12.90
IDTI 150320P00031000 P 03/20/15 31.0 10.80 13.00
IDTI 150515C00005000 C 05/15/15 5.0 12.70 15.10
IDTI 150515C00006000 C 05/15/15 6.0 11.10 14.50
IDTI 150515C00007000 C 05/15/15 7.0 10.20 13.50
IDTI 150515C00008000 C 05/15/15 8.0 9.20 12.40
IDTI 150515C00009000 C 05/15/15 9.0 8.50 11.40
IDTI 150515C00010000 C 05/15/15 10.0 8.60 9.30
IDTI 150515C00011000 C 05/15/15 11.0 7.60 8.50
IDTI 150515C00012000 C 05/15/15 12.0 6.70 7.40
IDTI 150515C00013000 C 05/15/15 13.0 5.80 6.50
IDTI 150515C00014000 C 05/15/15 14.0 5.00 5.60
IDTI 150515C00015000 C 05/15/15 15.0 4.20 4.80
IDTI 150515C00016000 C 05/15/15 16.0 3.50 4.00
IDTI 150515C00017000 C 05/15/15 17.0 2.90 3.30
IDTI 150515C00018000 C 05/15/15 18.0 2.30 2.65
IDTI 150515C00019000 C 05/15/15 19.0 1.85 2.15
IDTI 150515C00020000 C 05/15/15 20.0 1.45 1.70
IDTI 150515C00021000 C 05/15/15 21.0 1.10 1.35
IDTI 150515C00022000 C 05/15/15 22.0 0.85 1.05
IDTI 150515C00023000 C 05/15/15 23.0 0.60 0.80
IDTI 150515C00024000 C 05/15/15 24.0 0.40 0.70
IDTI 150515C00025000 C 05/15/15 25.0 0.30 0.55
IDTI 150515C00026000 C 05/15/15 26.0 0.20 0.40
IDTI 150515C00027000 C 05/15/15 27.0 0.15 0.30
IDTI 150515C00028000 C 05/15/15 28.0 0.10 0.35
IDTI 150515C00029000 C 05/15/15 29.0 0.05 0.25
IDTI 150515C00030000 C 05/15/15 30.0 0.05 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 0.15
IDTI 150515P00005000 P 05/15/15 5.0 0.00 0.10
IDTI 150515P00006000 P 05/15/15 6.0 0.00 0.10
IDTI 150515P00007000 P 05/15/15 7.0 0.00 0.10
IDTI 150515P00008000 P 05/15/15 8.0 0.00 0.10
IDTI 150515P00009000 P 05/15/15 9.0 0.00 0.15
IDTI 150515P00010000 P 05/15/15 10.0 0.05 0.15
IDTI 150515P00011000 P 05/15/15 11.0 0.05 0.20
IDTI 150515P00012000 P 05/15/15 12.0 0.15 0.25
IDTI 150515P00013000 P 05/15/15 13.0 0.20 0.40
IDTI 150515P00014000 P 05/15/15 14.0 0.35 0.55
IDTI 150515P00015000 P 05/15/15 15.0 0.55 0.75
IDTI 150515P00016000 P 05/15/15 16.0 0.80 1.05
IDTI 150515P00017000 P 05/15/15 17.0 1.10 1.40
IDTI 150515P00018000 P 05/15/15 18.0 1.55 1.80
IDTI 150515P00019000 P 05/15/15 19.0 2.00 2.20
IDTI 150515P00020000 P 05/15/15 20.0 2.50 2.90
IDTI 150515P00021000 P 05/15/15 21.0 3.10 3.60
IDTI 150515P00022000 P 05/15/15 22.0 3.80 4.30
IDTI 150515P00023000 P 05/15/15 23.0 4.60 5.10
IDTI 150515P00024000 P 05/15/15 24.0 5.40 5.90
IDTI 150515P00025000 P 05/15/15 25.0 6.30 6.80
IDTI 150515P00026000 P 05/15/15 26.0 7.20 7.70
IDTI 150515P00027000 P 05/15/15 27.0 8.10 8.70
IDTI 150515P00028000 P 05/15/15 28.0 9.00 9.60
IDTI 150515P00029000 P 05/15/15 29.0 9.30 11.70
IDTI 150515P00030000 P 05/15/15 30.0 9.70 12.90
IDTI 150515P00031000 P 05/15/15 31.0 10.50 13.90
IDTI 150515P00032000 P 05/15/15 32.0 11.60 14.90
IDTI 150515P00033000 P 05/15/15 33.0 12.40 15.00
IDTI 150821C00008000 C 08/21/15 8.0 10.20 12.10
IDTI 150821C00009000 C 08/21/15 9.0 8.40 11.50
IDTI 150821C00010000 C 08/21/15 10.0 8.70 9.50
IDTI 150821C00011000 C 08/21/15 11.0 7.80 8.50
IDTI 150821C00012000 C 08/21/15 12.0 5.70 9.00
IDTI 150821C00013000 C 08/21/15 13.0 6.00 7.00
IDTI 150821C00014000 C 08/21/15 14.0 5.20 6.20
IDTI 150821C00015000 C 08/21/15 15.0 4.60 5.40
IDTI 150821C00016000 C 08/21/15 16.0 3.90 4.70
IDTI 150821C00017000 C 08/21/15 17.0 3.50 4.00
IDTI 150821C00018000 C 08/21/15 18.0 2.85 3.40
IDTI 150821C00019000 C 08/21/15 19.0 2.40 2.95
IDTI 150821C00020000 C 08/21/15 20.0 2.00 2.45
IDTI 150821C00021000 C 08/21/15 21.0 1.65 2.10
IDTI 150821C00022000 C 08/21/15 22.0 1.40 1.70
IDTI 150821C00023000 C 08/21/15 23.0 1.10 1.45
IDTI 150821C00024000 C 08/21/15 24.0 0.65 1.40
IDTI 150821C00025000 C 08/21/15 25.0 0.50 1.20
IDTI 150821C00026000 C 08/21/15 26.0 0.50 1.00
IDTI 150821C00027000 C 08/21/15 27.0 0.40 0.85
IDTI 150821C00028000 C 08/21/15 28.0 0.30 0.80
IDTI 150821C00029000 C 08/21/15 29.0 0.30 0.50
IDTI 150821C00030000 C 08/21/15 30.0 0.20 0.45
IDTI 150821C00031000 C 08/21/15 31.0 0.15 0.40
IDTI 150821C00032000 C 08/21/15 32.0 0.10 0.35
IDTI 150821C00033000 C 08/21/15 33.0 0.10 0.30
IDTI 150821C00034000 C 08/21/15 34.0 0.05 0.20
IDTI 150821C00035000 C 08/21/15 35.0 0.05 0.20
IDTI 150821P00008000 P 08/21/15 8.0 0.00 0.20
IDTI 150821P00009000 P 08/21/15 9.0 0.05 0.25
IDTI 150821P00010000 P 08/21/15 10.0 0.10 0.30
IDTI 150821P00011000 P 08/21/15 11.0 0.20 0.40
IDTI 150821P00012000 P 08/21/15 12.0 0.35 0.50
IDTI 150821P00013000 P 08/21/15 13.0 0.40 0.80
IDTI 150821P00014000 P 08/21/15 14.0 0.70 0.90
IDTI 150821P00015000 P 08/21/15 15.0 0.90 1.50
IDTI 150821P00016000 P 08/21/15 16.0 1.30 1.55
IDTI 150821P00017000 P 08/21/15 17.0 1.70 1.95
IDTI 150821P00018000 P 08/21/15 18.0 2.05 2.50
IDTI 150821P00019000 P 08/21/15 19.0 2.60 2.95
IDTI 150821P00020000 P 08/21/15 20.0 3.10 3.50
IDTI 150821P00021000 P 08/21/15 21.0 3.70 4.30
IDTI 150821P00022000 P 08/21/15 22.0 4.40 4.90
IDTI 150821P00023000 P 08/21/15 23.0 5.10 5.70
IDTI 150821P00024000 P 08/21/15 24.0 5.80 6.60
IDTI 150821P00025000 P 08/21/15 25.0 6.50 7.40
IDTI 150821P00026000 P 08/21/15 26.0 7.40 8.30
IDTI 150821P00027000 P 08/21/15 27.0 8.20 9.20
IDTI 150821P00028000 P 08/21/15 28.0 9.10 10.10
IDTI 150821P00029000 P 08/21/15 29.0 10.10 10.80
IDTI 150821P00030000 P 08/21/15 30.0 10.60 12.20
IDTI 150821P00031000 P 08/21/15 31.0 10.60 13.20
IDTI 150821P00032000 P 08/21/15 32.0 12.50 14.10
IDTI 150821P00033000 P 08/21/15 33.0 13.00 15.00
IDTI 150821P00034000 P 08/21/15 34.0 13.70 16.10
IDTI 150821P00035000 P 08/21/15 35.0 15.50 17.70
IDTI 160115C00003000 C 01/15/16 3.0 13.60 18.30
IDTI 160115C00005000 C 01/15/16 5.0 11.50 16.30
IDTI 160115C00008000 C 01/15/16 8.0 8.80 13.20
IDTI 160115C00010000 C 01/15/16 10.0 8.10 10.50
IDTI 160115C00012000 C 01/15/16 12.0 6.20 10.00
IDTI 160115C00015000 C 01/15/16 15.0 5.20 6.30
IDTI 160115C00017000 C 01/15/16 17.0 3.60 5.60
IDTI 160115C00020000 C 01/15/16 20.0 2.25 3.30
IDTI 160115C00022000 C 01/15/16 22.0 2.05 2.55
IDTI 160115C00025000 C 01/15/16 25.0 1.15 1.75
IDTI 160115C00030000 C 01/15/16 30.0 0.50 0.95
IDTI 160115C00035000 C 01/15/16 35.0 0.15 1.10
IDTI 160115P00003000 P 01/15/16 3.0 0.00 0.50
IDTI 160115P00005000 P 01/15/16 5.0 0.00 1.10
IDTI 160115P00008000 P 01/15/16 8.0 0.05 0.45
IDTI 160115P00010000 P 01/15/16 10.0 0.15 0.95
IDTI 160115P00012000 P 01/15/16 12.0 0.55 1.20
IDTI 160115P00015000 P 01/15/16 15.0 1.15 2.15
IDTI 160115P00017000 P 01/15/16 17.0 1.80 3.30
IDTI 160115P00020000 P 01/15/16 20.0 3.40 4.80
IDTI 160115P00022000 P 01/15/16 22.0 4.70 6.20
IDTI 160115P00025000 P 01/15/16 25.0 7.10 8.70
IDTI 160115P00030000 P 01/15/16 30.0 9.50 13.00
IDTI 160115P00035000 P 01/15/16 35.0 14.20 18.20
IDTI 170120C00003000 C 01/20/17 3.0 13.60 18.30
IDTI 170120C00005000 C 01/20/17 5.0 11.70 16.50
IDTI 170120C00008000 C 01/20/17 8.0 9.20 13.90
IDTI 170120C00010000 C 01/20/17 10.0 7.60 12.50
IDTI 170120C00012000 C 01/20/17 12.0 7.20 10.40
IDTI 170120C00015000 C 01/20/17 15.0 5.00 7.70
IDTI 170120C00017000 C 01/20/17 17.0 4.70 7.10
IDTI 170120C00020000 C 01/20/17 20.0 2.55 5.40
IDTI 170120C00022000 C 01/20/17 22.0 3.10 4.60
IDTI 170120C00025000 C 01/20/17 25.0 2.20 4.40
IDTI 170120C00030000 C 01/20/17 30.0 1.55 2.70
IDTI 170120C00035000 C 01/20/17 35.0 0.55 1.90
IDTI 170120P00003000 P 01/20/17 3.0 0.00 0.50
IDTI 170120P00005000 P 01/20/17 5.0 0.00 0.45
IDTI 170120P00008000 P 01/20/17 8.0 0.15 1.10
IDTI 170120P00010000 P 01/20/17 10.0 0.50 1.50
IDTI 170120P00012000 P 01/20/17 12.0 1.10 2.05
IDTI 170120P00015000 P 01/20/17 15.0 2.05 3.50
IDTI 170120P00017000 P 01/20/17 17.0 3.00 4.10
IDTI 170120P00020000 P 01/20/17 20.0 4.00 6.40
IDTI 170120P00022000 P 01/20/17 22.0 5.40 7.20
IDTI 170120P00025000 P 01/20/17 25.0 7.60 9.90
IDTI 170120P00030000 P 01/20/17 30.0 11.00 15.00
IDTI 170120P00035000 P 01/20/17 35.0 15.70 18.70

OPRA data is delayed 15 minutes.