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 (2014-07-04)Premium Content

Integrated Device Technology Inc (IDTI)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 140816C00002000 C 08/16/14 2.0 12.10 13.10
IDTI 140816C00003000 C 08/16/14 3.0 10.20 13.50
IDTI 140816C00004000 C 08/16/14 4.0 10.20 11.10
IDTI 140816C00005000 C 08/16/14 5.0 8.20 10.10
IDTI 140816C00006000 C 08/16/14 6.0 8.20 9.10
IDTI 140816C00007000 C 08/16/14 7.0 7.60 8.10
IDTI 140816C00008000 C 08/16/14 8.0 5.40 7.10
IDTI 140816C00009000 C 08/16/14 9.0 5.60 6.10
IDTI 140816C00010000 C 08/16/14 10.0 4.80 5.00
IDTI 140816C00011000 C 08/16/14 11.0 3.60 4.10
IDTI 140816C00012000 C 08/16/14 12.0 2.65 3.10
IDTI 140816C00013000 C 08/16/14 13.0 1.90 2.00
IDTI 140816C00014000 C 08/16/14 14.0 0.90 1.15
IDTI 140816C00015000 C 08/16/14 15.0 0.40 0.45
IDTI 140816C00016000 C 08/16/14 16.0 0.05 0.15
IDTI 140816C00017000 C 08/16/14 17.0 0.05 0.10
IDTI 140816C00018000 C 08/16/14 18.0 0.00 0.10
IDTI 140816C00019000 C 08/16/14 19.0 0.00 0.10
IDTI 140816C00020000 C 08/16/14 20.0 0.00 0.05
IDTI 140816C00021000 C 08/16/14 21.0 0.00 0.05
IDTI 140816C00022000 C 08/16/14 22.0 0.00 0.05
IDTI 140816P00002000 P 08/16/14 2.0 0.00 0.10
IDTI 140816P00003000 P 08/16/14 3.0 0.00 0.10
IDTI 140816P00004000 P 08/16/14 4.0 0.00 0.10
IDTI 140816P00005000 P 08/16/14 5.0 0.00 0.05
IDTI 140816P00006000 P 08/16/14 6.0 0.00 0.05
IDTI 140816P00007000 P 08/16/14 7.0 0.00 0.05
IDTI 140816P00008000 P 08/16/14 8.0 0.00 0.05
IDTI 140816P00009000 P 08/16/14 9.0 0.00 0.05
IDTI 140816P00010000 P 08/16/14 10.0 0.00 0.05
IDTI 140816P00011000 P 08/16/14 11.0 0.00 0.05
IDTI 140816P00012000 P 08/16/14 12.0 0.00 0.05
IDTI 140816P00013000 P 08/16/14 13.0 0.00 0.05
IDTI 140816P00014000 P 08/16/14 14.0 0.10 0.20
IDTI 140816P00015000 P 08/16/14 15.0 0.45 0.55
IDTI 140816P00016000 P 08/16/14 16.0 1.10 1.45
IDTI 140816P00017000 P 08/16/14 17.0 1.70 2.40
IDTI 140816P00018000 P 08/16/14 18.0 2.90 3.40
IDTI 140816P00019000 P 08/16/14 19.0 3.90 4.40
IDTI 140816P00020000 P 08/16/14 20.0 3.50 6.90
IDTI 140816P00021000 P 08/16/14 21.0 5.80 6.50
IDTI 140816P00022000 P 08/16/14 22.0 6.60 7.70
IDTI 140920C00007000 C 09/20/14 7.0 7.60 8.20
IDTI 140920C00008000 C 09/20/14 8.0 6.60 7.20
IDTI 140920C00009000 C 09/20/14 9.0 5.60 6.20
IDTI 140920C00010000 C 09/20/14 10.0 4.60 5.40
IDTI 140920C00011000 C 09/20/14 11.0 3.70 4.20
IDTI 140920C00012000 C 09/20/14 12.0 2.75 3.20
IDTI 140920C00013000 C 09/20/14 13.0 1.90 2.25
IDTI 140920C00014000 C 09/20/14 14.0 1.25 1.45
IDTI 140920C00015000 C 09/20/14 15.0 0.75 0.85
IDTI 140920C00016000 C 09/20/14 16.0 0.30 0.45
IDTI 140920C00017000 C 09/20/14 17.0 0.10 0.30
IDTI 140920C00018000 C 09/20/14 18.0 0.05 0.20
IDTI 140920C00019000 C 09/20/14 19.0 0.00 0.10
IDTI 140920C00020000 C 09/20/14 20.0 0.00 0.10
IDTI 140920C00021000 C 09/20/14 21.0 0.00 0.10
IDTI 140920C00022000 C 09/20/14 22.0 0.00 0.05
IDTI 140920C00023000 C 09/20/14 23.0 0.00 0.05
IDTI 140920P00007000 P 09/20/14 7.0 0.00 0.05
IDTI 140920P00008000 P 09/20/14 8.0 0.00 0.05
IDTI 140920P00009000 P 09/20/14 9.0 0.00 0.10
IDTI 140920P00010000 P 09/20/14 10.0 0.00 0.15
IDTI 140920P00011000 P 09/20/14 11.0 0.00 0.10
IDTI 140920P00012000 P 09/20/14 12.0 0.05 0.20
IDTI 140920P00013000 P 09/20/14 13.0 0.10 0.30
IDTI 140920P00014000 P 09/20/14 14.0 0.40 0.50
IDTI 140920P00015000 P 09/20/14 15.0 0.80 0.90
IDTI 140920P00016000 P 09/20/14 16.0 1.40 1.55
IDTI 140920P00017000 P 09/20/14 17.0 2.15 2.50
IDTI 140920P00018000 P 09/20/14 18.0 3.00 3.40
IDTI 140920P00019000 P 09/20/14 19.0 3.90 4.40
IDTI 140920P00020000 P 09/20/14 20.0 4.90 5.40
IDTI 140920P00021000 P 09/20/14 21.0 5.90 6.40
IDTI 140920P00022000 P 09/20/14 22.0 6.90 7.40
IDTI 140920P00023000 P 09/20/14 23.0 7.70 8.40
IDTI 141122C00004000 C 11/22/14 4.0 10.40 11.20
IDTI 141122C00005000 C 11/22/14 5.0 8.10 11.60
IDTI 141122C00006000 C 11/22/14 6.0 7.30 10.60
IDTI 141122C00007000 C 11/22/14 7.0 7.60 8.40
IDTI 141122C00008000 C 11/22/14 8.0 6.70 7.20
IDTI 141122C00009000 C 11/22/14 9.0 5.70 6.30
IDTI 141122C00010000 C 11/22/14 10.0 4.70 5.40
IDTI 141122C00011000 C 11/22/14 11.0 3.80 4.40
IDTI 141122C00012000 C 11/22/14 12.0 3.00 3.60
IDTI 141122C00013000 C 11/22/14 13.0 2.30 2.75
IDTI 141122C00014000 C 11/22/14 14.0 1.80 1.95
IDTI 141122C00015000 C 11/22/14 15.0 1.25 1.40
IDTI 141122C00016000 C 11/22/14 16.0 0.85 1.00
IDTI 141122C00017000 C 11/22/14 17.0 0.60 0.75
IDTI 141122C00018000 C 11/22/14 18.0 0.40 0.50
IDTI 141122C00019000 C 11/22/14 19.0 0.25 0.40
IDTI 141122C00020000 C 11/22/14 20.0 0.20 0.30
IDTI 141122C00021000 C 11/22/14 21.0 0.15 0.20
IDTI 141122C00022000 C 11/22/14 22.0 0.05 0.20
IDTI 141122P00004000 P 11/22/14 4.0 0.00 0.10
IDTI 141122P00005000 P 11/22/14 5.0 0.00 0.10
IDTI 141122P00006000 P 11/22/14 6.0 0.00 0.05
IDTI 141122P00007000 P 11/22/14 7.0 0.00 0.10
IDTI 141122P00008000 P 11/22/14 8.0 0.00 0.10
IDTI 141122P00009000 P 11/22/14 9.0 0.00 0.15
IDTI 141122P00010000 P 11/22/14 10.0 0.05 0.20
IDTI 141122P00011000 P 11/22/14 11.0 0.15 0.25
IDTI 141122P00012000 P 11/22/14 12.0 0.25 0.45
IDTI 141122P00013000 P 11/22/14 13.0 0.55 0.65
IDTI 141122P00014000 P 11/22/14 14.0 0.85 0.95
IDTI 141122P00015000 P 11/22/14 15.0 1.30 1.40
IDTI 141122P00016000 P 11/22/14 16.0 1.90 2.00
IDTI 141122P00017000 P 11/22/14 17.0 2.60 2.85
IDTI 141122P00018000 P 11/22/14 18.0 3.30 3.70
IDTI 141122P00019000 P 11/22/14 19.0 4.10 4.50
IDTI 141122P00020000 P 11/22/14 20.0 5.00 5.50
IDTI 141122P00021000 P 11/22/14 21.0 5.90 6.40
IDTI 141122P00022000 P 11/22/14 22.0 6.90 7.50
IDTI 150220C00004000 C 02/20/15 4.0 10.00 11.70
IDTI 150220C00005000 C 02/20/15 5.0 8.20 11.60
IDTI 150220C00006000 C 02/20/15 6.0 7.20 10.60
IDTI 150220C00007000 C 02/20/15 7.0 6.40 8.80
IDTI 150220C00008000 C 02/20/15 8.0 5.30 8.60
IDTI 150220C00009000 C 02/20/15 9.0 5.50 6.70
IDTI 150220C00010000 C 02/20/15 10.0 4.80 5.70
IDTI 150220C00011000 C 02/20/15 11.0 3.90 4.70
IDTI 150220C00012000 C 02/20/15 12.0 3.20 3.90
IDTI 150220C00013000 C 02/20/15 13.0 2.55 3.10
IDTI 150220C00014000 C 02/20/15 14.0 1.95 2.35
IDTI 150220C00015000 C 02/20/15 15.0 1.55 1.85
IDTI 150220C00016000 C 02/20/15 16.0 1.15 1.45
IDTI 150220C00017000 C 02/20/15 17.0 0.85 1.10
IDTI 150220C00018000 C 02/20/15 18.0 0.60 0.90
IDTI 150220C00019000 C 02/20/15 19.0 0.45 0.75
IDTI 150220C00020000 C 02/20/15 20.0 0.30 0.55
IDTI 150220C00021000 C 02/20/15 21.0 0.20 0.45
IDTI 150220C00022000 C 02/20/15 22.0 0.05 0.30
IDTI 150220C00023000 C 02/20/15 23.0 0.00 0.25
IDTI 150220C00024000 C 02/20/15 24.0 0.00 0.25
IDTI 150220C00025000 C 02/20/15 25.0 0.00 0.20
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 0.15
IDTI 150220P00008000 P 02/20/15 8.0 0.00 0.15
IDTI 150220P00009000 P 02/20/15 9.0 0.00 0.25
IDTI 150220P00010000 P 02/20/15 10.0 0.10 0.30
IDTI 150220P00011000 P 02/20/15 11.0 0.20 0.50
IDTI 150220P00012000 P 02/20/15 12.0 0.45 0.70
IDTI 150220P00013000 P 02/20/15 13.0 0.75 1.05
IDTI 150220P00014000 P 02/20/15 14.0 1.20 1.45
IDTI 150220P00015000 P 02/20/15 15.0 1.65 1.90
IDTI 150220P00016000 P 02/20/15 16.0 2.20 2.50
IDTI 150220P00017000 P 02/20/15 17.0 2.75 3.20
IDTI 150220P00018000 P 02/20/15 18.0 3.40 4.10
IDTI 150220P00019000 P 02/20/15 19.0 4.20 4.90
IDTI 150220P00020000 P 02/20/15 20.0 5.10 5.80
IDTI 150220P00021000 P 02/20/15 21.0 6.00 6.70
IDTI 150220P00022000 P 02/20/15 22.0 7.00 7.60
IDTI 150220P00023000 P 02/20/15 23.0 7.10 9.80
IDTI 150220P00024000 P 02/20/15 24.0 8.40 10.30
IDTI 150220P00025000 P 02/20/15 25.0 9.80 10.50
IDTI 150320C00004000 C 03/20/15 4.0 10.00 11.70
IDTI 150320C00005000 C 03/20/15 5.0 8.30 11.50
IDTI 150320C00006000 C 03/20/15 6.0 7.30 10.60
IDTI 150320C00007000 C 03/20/15 7.0 6.30 9.50
IDTI 150320C00008000 C 03/20/15 8.0 5.30 8.70
IDTI 150320C00009000 C 03/20/15 9.0 4.30 7.70
IDTI 150320C00010000 C 03/20/15 10.0 4.80 5.70
IDTI 150320C00011000 C 03/20/15 11.0 4.00 4.80
IDTI 150320C00012000 C 03/20/15 12.0 3.20 4.00
IDTI 150320C00013000 C 03/20/15 13.0 2.60 3.30
IDTI 150320C00014000 C 03/20/15 14.0 2.10 2.45
IDTI 150320C00015000 C 03/20/15 15.0 1.65 1.95
IDTI 150320C00016000 C 03/20/15 16.0 1.25 1.55
IDTI 150320C00017000 C 03/20/15 17.0 0.95 1.20
IDTI 150320C00018000 C 03/20/15 18.0 0.70 1.00
IDTI 150320C00019000 C 03/20/15 19.0 0.50 0.80
IDTI 150320C00020000 C 03/20/15 20.0 0.35 0.65
IDTI 150320C00021000 C 03/20/15 21.0 0.25 0.50
IDTI 150320C00022000 C 03/20/15 22.0 0.15 0.45
IDTI 150320C00023000 C 03/20/15 23.0 0.05 0.30
IDTI 150320C00024000 C 03/20/15 24.0 0.05 0.25
IDTI 150320C00025000 C 03/20/15 25.0 0.00 0.25
IDTI 150320C00026000 C 03/20/15 26.0 0.00 0.20
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 0.20
IDTI 150320P00007000 P 03/20/15 7.0 0.00 0.15
IDTI 150320P00008000 P 03/20/15 8.0 0.00 0.20
IDTI 150320P00009000 P 03/20/15 9.0 0.05 0.25
IDTI 150320P00010000 P 03/20/15 10.0 0.10 0.40
IDTI 150320P00011000 P 03/20/15 11.0 0.25 0.55
IDTI 150320P00012000 P 03/20/15 12.0 0.55 0.80
IDTI 150320P00013000 P 03/20/15 13.0 0.85 1.05
IDTI 150320P00014000 P 03/20/15 14.0 1.25 1.55
IDTI 150320P00015000 P 03/20/15 15.0 1.70 2.10
IDTI 150320P00016000 P 03/20/15 16.0 2.25 2.65
IDTI 150320P00017000 P 03/20/15 17.0 2.90 3.30
IDTI 150320P00018000 P 03/20/15 18.0 3.50 4.20
IDTI 150320P00019000 P 03/20/15 19.0 4.30 5.20
IDTI 150320P00020000 P 03/20/15 20.0 5.20 6.00
IDTI 150320P00021000 P 03/20/15 21.0 6.10 7.00
IDTI 150320P00022000 P 03/20/15 22.0 7.00 8.00
IDTI 150320P00023000 P 03/20/15 23.0 7.60 9.20
IDTI 150320P00024000 P 03/20/15 24.0 8.30 10.50
IDTI 150320P00025000 P 03/20/15 25.0 8.50 11.80
IDTI 150320P00026000 P 03/20/15 26.0 10.90 12.50

OPRA data is delayed 15 minutes.