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 (2016-01-01)Premium Content

Integrated Device Technology Inc (IDTI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 160219C00010000 C 02/19/16 10.0 8.00 8.40
IDTI 160219C00011000 C 02/19/16 11.0 6.50 7.60
IDTI 160219C00012000 C 02/19/16 12.0 5.30 6.40
IDTI 160219C00013000 C 02/19/16 13.0 4.60 5.40
IDTI 160219C00014000 C 02/19/16 14.0 3.60 4.40
IDTI 160219C00015000 C 02/19/16 15.0 3.00 3.40
IDTI 160219C00016000 C 02/19/16 16.0 1.75 2.65
IDTI 160219C00017000 C 02/19/16 17.0 1.20 1.50
IDTI 160219C00018000 C 02/19/16 18.0 0.65 0.80
IDTI 160219C00019000 C 02/19/16 19.0 0.30 0.40
IDTI 160219C00020000 C 02/19/16 20.0 0.10 0.20
IDTI 160219C00021000 C 02/19/16 21.0 0.00 0.20
IDTI 160219C00022000 C 02/19/16 22.0 0.00 0.05
IDTI 160219C00023000 C 02/19/16 23.0 0.00 0.10
IDTI 160219C00024000 C 02/19/16 24.0 0.00 0.10
IDTI 160219C00025000 C 02/19/16 25.0 0.00 0.05
IDTI 160219C00026000 C 02/19/16 26.0 0.00 0.05
IDTI 160219C00027000 C 02/19/16 27.0 0.00 0.05
IDTI 160219C00028000 C 02/19/16 28.0 0.00 0.05
IDTI 160219C00029000 C 02/19/16 29.0 0.00 0.05
IDTI 160219C00030000 C 02/19/16 30.0 0.00 0.10
IDTI 160219C00031000 C 02/19/16 31.0 0.00 0.10
IDTI 160219C00032000 C 02/19/16 32.0 0.00 0.10
IDTI 160219C00033000 C 02/19/16 33.0 0.00 0.10
IDTI 160219C00034000 C 02/19/16 34.0 0.00 0.10
IDTI 160219C00035000 C 02/19/16 35.0 0.00 0.10
IDTI 160219C00036000 C 02/19/16 36.0 0.00 0.10
IDTI 160219C00037000 C 02/19/16 37.0 0.00 0.10
IDTI 160219C00038000 C 02/19/16 38.0 0.00 0.10
IDTI 160219C00039000 C 02/19/16 39.0 0.00 0.10
IDTI 160219P00010000 P 02/19/16 10.0 0.00 0.10
IDTI 160219P00011000 P 02/19/16 11.0 0.00 0.10
IDTI 160219P00012000 P 02/19/16 12.0 0.00 0.10
IDTI 160219P00013000 P 02/19/16 13.0 0.00 0.10
IDTI 160219P00014000 P 02/19/16 14.0 0.00 0.10
IDTI 160219P00015000 P 02/19/16 15.0 0.00 0.15
IDTI 160219P00016000 P 02/19/16 16.0 0.05 0.20
IDTI 160219P00017000 P 02/19/16 17.0 0.25 0.35
IDTI 160219P00018000 P 02/19/16 18.0 0.60 0.70
IDTI 160219P00019000 P 02/19/16 19.0 1.15 1.35
IDTI 160219P00020000 P 02/19/16 20.0 1.60 2.40
IDTI 160219P00021000 P 02/19/16 21.0 2.45 3.40
IDTI 160219P00022000 P 02/19/16 22.0 3.40 4.40
IDTI 160219P00023000 P 02/19/16 23.0 4.70 5.30
IDTI 160219P00024000 P 02/19/16 24.0 5.70 6.50
IDTI 160219P00025000 P 02/19/16 25.0 6.80 7.20
IDTI 160219P00026000 P 02/19/16 26.0 7.40 8.50
IDTI 160219P00027000 P 02/19/16 27.0 8.40 9.90
IDTI 160219P00028000 P 02/19/16 28.0 9.40 10.40
IDTI 160219P00029000 P 02/19/16 29.0 10.40 11.70
IDTI 160219P00030000 P 02/19/16 30.0 11.40 12.50
IDTI 160219P00031000 P 02/19/16 31.0 12.40 14.60
IDTI 160219P00032000 P 02/19/16 32.0 13.40 14.70
IDTI 160219P00033000 P 02/19/16 33.0 13.20 16.60
IDTI 160219P00034000 P 02/19/16 34.0 14.20 17.60
IDTI 160219P00035000 P 02/19/16 35.0 15.20 17.60
IDTI 160219P00036000 P 02/19/16 36.0 16.20 18.70
IDTI 160219P00037000 P 02/19/16 37.0 17.20 20.00
IDTI 160219P00038000 P 02/19/16 38.0 19.40 20.40
IDTI 160219P00039000 P 02/19/16 39.0 20.40 21.60
IDTI 160318C00012000 C 03/18/16 12.0 5.70 6.40
IDTI 160318C00013000 C 03/18/16 13.0 4.70 5.40
IDTI 160318C00014000 C 03/18/16 14.0 3.80 4.40
IDTI 160318C00015000 C 03/18/16 15.0 3.10 3.50
IDTI 160318C00016000 C 03/18/16 16.0 2.05 2.95
IDTI 160318C00017000 C 03/18/16 17.0 1.65 1.90
IDTI 160318C00018000 C 03/18/16 18.0 1.10 1.25
IDTI 160318C00019000 C 03/18/16 19.0 0.70 0.85
IDTI 160318C00020000 C 03/18/16 20.0 0.35 0.50
IDTI 160318C00021000 C 03/18/16 21.0 0.20 0.30
IDTI 160318C00022000 C 03/18/16 22.0 0.05 0.20
IDTI 160318C00023000 C 03/18/16 23.0 0.00 0.20
IDTI 160318C00024000 C 03/18/16 24.0 0.05 0.15
IDTI 160318C00025000 C 03/18/16 25.0 0.00 0.15
IDTI 160318C00026000 C 03/18/16 26.0 0.00 0.10
IDTI 160318C00027000 C 03/18/16 27.0 0.00 0.10
IDTI 160318C00028000 C 03/18/16 28.0 0.00 0.10
IDTI 160318C00029000 C 03/18/16 29.0 0.00 0.10
IDTI 160318C00030000 C 03/18/16 30.0 0.00 0.10
IDTI 160318C00031000 C 03/18/16 31.0 0.00 0.10
IDTI 160318C00032000 C 03/18/16 32.0 0.00 0.10
IDTI 160318C00033000 C 03/18/16 33.0 0.00 0.10
IDTI 160318P00012000 P 03/18/16 12.0 0.00 0.10
IDTI 160318P00013000 P 03/18/16 13.0 0.00 0.15
IDTI 160318P00014000 P 03/18/16 14.0 0.10 0.15
IDTI 160318P00015000 P 03/18/16 15.0 0.15 0.25
IDTI 160318P00016000 P 03/18/16 16.0 0.35 0.45
IDTI 160318P00017000 P 03/18/16 17.0 0.60 0.75
IDTI 160318P00018000 P 03/18/16 18.0 1.00 1.15
IDTI 160318P00019000 P 03/18/16 19.0 1.55 1.75
IDTI 160318P00020000 P 03/18/16 20.0 2.20 2.40
IDTI 160318P00021000 P 03/18/16 21.0 2.70 3.50
IDTI 160318P00022000 P 03/18/16 22.0 3.50 4.50
IDTI 160318P00023000 P 03/18/16 23.0 4.70 5.40
IDTI 160318P00024000 P 03/18/16 24.0 5.70 6.40
IDTI 160318P00025000 P 03/18/16 25.0 6.40 7.50
IDTI 160318P00026000 P 03/18/16 26.0 7.40 8.40
IDTI 160318P00027000 P 03/18/16 27.0 8.40 9.50
IDTI 160318P00028000 P 03/18/16 28.0 9.40 10.60
IDTI 160318P00029000 P 03/18/16 29.0 10.40 11.70
IDTI 160318P00030000 P 03/18/16 30.0 10.20 13.00
IDTI 160318P00031000 P 03/18/16 31.0 12.40 13.70
IDTI 160318P00032000 P 03/18/16 32.0 13.40 15.00
IDTI 160318P00033000 P 03/18/16 33.0 14.40 15.80
IDTI 160520C00010000 C 05/20/16 10.0 7.70 8.70
IDTI 160520C00011000 C 05/20/16 11.0 6.70 7.80
IDTI 160520C00012000 C 05/20/16 12.0 5.90 7.10
IDTI 160520C00013000 C 05/20/16 13.0 4.90 6.00
IDTI 160520C00014000 C 05/20/16 14.0 4.20 5.10
IDTI 160520C00015000 C 05/20/16 15.0 3.50 4.30
IDTI 160520C00016000 C 05/20/16 16.0 2.95 3.20
IDTI 160520C00017000 C 05/20/16 17.0 2.30 2.60
IDTI 160520C00018000 C 05/20/16 18.0 1.90 2.05
IDTI 160520C00019000 C 05/20/16 19.0 1.45 1.60
IDTI 160520C00020000 C 05/20/16 20.0 1.10 1.25
IDTI 160520C00021000 C 05/20/16 21.0 0.75 0.95
IDTI 160520C00022000 C 05/20/16 22.0 0.55 0.70
IDTI 160520C00023000 C 05/20/16 23.0 0.35 0.55
IDTI 160520C00024000 C 05/20/16 24.0 0.25 0.40
IDTI 160520C00025000 C 05/20/16 25.0 0.15 0.30
IDTI 160520C00026000 C 05/20/16 26.0 0.10 0.25
IDTI 160520C00027000 C 05/20/16 27.0 0.05 0.30
IDTI 160520C00028000 C 05/20/16 28.0 0.05 0.20
IDTI 160520C00029000 C 05/20/16 29.0 0.00 0.15
IDTI 160520C00030000 C 05/20/16 30.0 0.05 0.20
IDTI 160520C00031000 C 05/20/16 31.0 0.00 0.20
IDTI 160520C00032000 C 05/20/16 32.0 0.00 0.15
IDTI 160520C00033000 C 05/20/16 33.0 0.00 0.15
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 0.20
IDTI 160520P00011000 P 05/20/16 11.0 0.00 0.20
IDTI 160520P00012000 P 05/20/16 12.0 0.10 0.30
IDTI 160520P00013000 P 05/20/16 13.0 0.15 0.40
IDTI 160520P00014000 P 05/20/16 14.0 0.35 0.55
IDTI 160520P00015000 P 05/20/16 15.0 0.55 0.80
IDTI 160520P00016000 P 05/20/16 16.0 0.95 1.05
IDTI 160520P00017000 P 05/20/16 17.0 1.30 1.45
IDTI 160520P00018000 P 05/20/16 18.0 1.75 1.95
IDTI 160520P00019000 P 05/20/16 19.0 2.30 2.50
IDTI 160520P00020000 P 05/20/16 20.0 2.95 3.20
IDTI 160520P00021000 P 05/20/16 21.0 3.60 3.90
IDTI 160520P00022000 P 05/20/16 22.0 4.20 4.90
IDTI 160520P00023000 P 05/20/16 23.0 4.80 5.80
IDTI 160520P00024000 P 05/20/16 24.0 5.70 6.60
IDTI 160520P00025000 P 05/20/16 25.0 6.60 7.50
IDTI 160520P00026000 P 05/20/16 26.0 7.50 8.60
IDTI 160520P00027000 P 05/20/16 27.0 8.10 9.60
IDTI 160520P00028000 P 05/20/16 28.0 9.40 10.60
IDTI 160520P00029000 P 05/20/16 29.0 10.40 11.80
IDTI 160520P00030000 P 05/20/16 30.0 11.40 12.60
IDTI 160520P00031000 P 05/20/16 31.0 12.40 13.70
IDTI 160520P00032000 P 05/20/16 32.0 13.30 14.60
IDTI 160520P00033000 P 05/20/16 33.0 14.30 15.50
IDTI 160520P00034000 P 05/20/16 34.0 15.30 16.80
IDTI 160520P00035000 P 05/20/16 35.0 16.30 18.00
IDTI 160520P00036000 P 05/20/16 36.0 17.30 19.00
IDTI 160520P00037000 P 05/20/16 37.0 17.90 20.60
IDTI 160520P00038000 P 05/20/16 38.0 18.20 21.00
IDTI 160520P00039000 P 05/20/16 39.0 19.20 22.00
IDTI 160520P00040000 P 05/20/16 40.0 20.60 23.00
IDTI 160520P00041000 P 05/20/16 41.0 21.60 24.00
IDTI 160520P00042000 P 05/20/16 42.0 22.60 25.00
IDTI 160819C00010000 C 08/19/16 10.0 7.40 8.90
IDTI 160819C00011000 C 08/19/16 11.0 6.80 8.00
IDTI 160819C00012000 C 08/19/16 12.0 6.20 7.20
IDTI 160819C00013000 C 08/19/16 13.0 5.30 6.30
IDTI 160819C00014000 C 08/19/16 14.0 4.70 5.60
IDTI 160819C00015000 C 08/19/16 15.0 4.00 4.50
IDTI 160819C00016000 C 08/19/16 16.0 3.50 3.80
IDTI 160819C00017000 C 08/19/16 17.0 3.00 3.30
IDTI 160819C00018000 C 08/19/16 18.0 2.55 2.75
IDTI 160819C00019000 C 08/19/16 19.0 2.10 2.30
IDTI 160819C00020000 C 08/19/16 20.0 1.75 1.95
IDTI 160819C00021000 C 08/19/16 21.0 1.45 1.60
IDTI 160819C00022000 C 08/19/16 22.0 1.05 1.30
IDTI 160819C00023000 C 08/19/16 23.0 0.85 1.05
IDTI 160819C00024000 C 08/19/16 24.0 0.65 0.90
IDTI 160819C00025000 C 08/19/16 25.0 0.55 0.75
IDTI 160819C00026000 C 08/19/16 26.0 0.45 0.60
IDTI 160819C00027000 C 08/19/16 27.0 0.35 0.60
IDTI 160819C00028000 C 08/19/16 28.0 0.30 0.50
IDTI 160819C00029000 C 08/19/16 29.0 0.20 0.45
IDTI 160819C00030000 C 08/19/16 30.0 0.15 0.45
IDTI 160819C00031000 C 08/19/16 31.0 0.10 0.40
IDTI 160819C00032000 C 08/19/16 32.0 0.05 0.35
IDTI 160819C00033000 C 08/19/16 33.0 0.05 0.30
IDTI 160819C00034000 C 08/19/16 34.0 0.00 0.30
IDTI 160819C00035000 C 08/19/16 35.0 0.00 0.30
IDTI 160819C00036000 C 08/19/16 36.0 0.00 0.25
IDTI 160819C00037000 C 08/19/16 37.0 0.00 0.25
IDTI 160819C00038000 C 08/19/16 38.0 0.00 0.25
IDTI 160819C00039000 C 08/19/16 39.0 0.00 0.20
IDTI 160819C00040000 C 08/19/16 40.0 0.00 0.20
IDTI 160819P00010000 P 08/19/16 10.0 0.05 0.35
IDTI 160819P00011000 P 08/19/16 11.0 0.15 0.45
IDTI 160819P00012000 P 08/19/16 12.0 0.25 0.55
IDTI 160819P00013000 P 08/19/16 13.0 0.55 0.75
IDTI 160819P00014000 P 08/19/16 14.0 0.75 0.95
IDTI 160819P00015000 P 08/19/16 15.0 1.00 1.25
IDTI 160819P00016000 P 08/19/16 16.0 1.40 1.60
IDTI 160819P00017000 P 08/19/16 17.0 1.90 2.05
IDTI 160819P00018000 P 08/19/16 18.0 2.40 2.55
IDTI 160819P00019000 P 08/19/16 19.0 2.95 3.10
IDTI 160819P00020000 P 08/19/16 20.0 3.50 3.80
IDTI 160819P00021000 P 08/19/16 21.0 4.20 4.50
IDTI 160819P00022000 P 08/19/16 22.0 4.80 5.20
IDTI 160819P00023000 P 08/19/16 23.0 5.60 6.00
IDTI 160819P00024000 P 08/19/16 24.0 6.40 7.00
IDTI 160819P00025000 P 08/19/16 25.0 6.90 7.90
IDTI 160819P00026000 P 08/19/16 26.0 7.80 9.00
IDTI 160819P00027000 P 08/19/16 27.0 8.70 9.80
IDTI 160819P00028000 P 08/19/16 28.0 9.60 10.80
IDTI 160819P00029000 P 08/19/16 29.0 10.50 11.80
IDTI 160819P00030000 P 08/19/16 30.0 11.50 12.70
IDTI 160819P00031000 P 08/19/16 31.0 12.40 13.70
IDTI 160819P00032000 P 08/19/16 32.0 13.40 15.10
IDTI 160819P00033000 P 08/19/16 33.0 14.40 16.10
IDTI 160819P00034000 P 08/19/16 34.0 14.90 16.70
IDTI 160819P00035000 P 08/19/16 35.0 16.30 17.70
IDTI 160819P00036000 P 08/19/16 36.0 17.30 18.60
IDTI 160819P00037000 P 08/19/16 37.0 17.60 19.60
IDTI 160819P00038000 P 08/19/16 38.0 18.50 20.70
IDTI 160819P00039000 P 08/19/16 39.0 19.50 21.70
IDTI 160819P00040000 P 08/19/16 40.0 21.30 22.50
IDTI 170120C00003000 C 01/20/17 3.0 14.30 16.40
IDTI 170120C00005000 C 01/20/17 5.0 12.40 14.20
IDTI 170120C00008000 C 01/20/17 8.0 9.50 11.00
IDTI 170120C00010000 C 01/20/17 10.0 8.20 9.30
IDTI 170120C00012000 C 01/20/17 12.0 6.70 7.70
IDTI 170120C00015000 C 01/20/17 15.0 4.80 5.20
IDTI 170120C00017000 C 01/20/17 17.0 3.60 4.10
IDTI 170120C00020000 C 01/20/17 20.0 2.45 2.80
IDTI 170120C00022000 C 01/20/17 22.0 1.95 2.15
IDTI 170120C00025000 C 01/20/17 25.0 1.15 1.45
IDTI 170120C00030000 C 01/20/17 30.0 0.50 0.75
IDTI 170120C00035000 C 01/20/17 35.0 0.20 0.60
IDTI 170120C00040000 C 01/20/17 40.0 0.05 0.40
IDTI 170120P00003000 P 01/20/17 3.0 0.00 0.25
IDTI 170120P00005000 P 01/20/17 5.0 0.00 0.25
IDTI 170120P00008000 P 01/20/17 8.0 0.05 0.40
IDTI 170120P00010000 P 01/20/17 10.0 0.25 0.60
IDTI 170120P00012000 P 01/20/17 12.0 0.70 1.00
IDTI 170120P00015000 P 01/20/17 15.0 1.60 1.95
IDTI 170120P00017000 P 01/20/17 17.0 2.50 2.80
IDTI 170120P00020000 P 01/20/17 20.0 4.20 4.60
IDTI 170120P00022000 P 01/20/17 22.0 5.60 5.90
IDTI 170120P00025000 P 01/20/17 25.0 7.90 8.20
IDTI 170120P00030000 P 01/20/17 30.0 11.40 12.90
IDTI 170120P00035000 P 01/20/17 35.0 16.10 17.90
IDTI 170120P00040000 P 01/20/17 40.0 20.50 23.30
IDTI 180119C00008000 C 01/19/18 8.0 10.00 11.70
IDTI 180119C00010000 C 01/19/18 10.0 8.60 10.20
IDTI 180119C00013000 C 01/19/18 13.0 6.80 8.20
IDTI 180119C00015000 C 01/19/18 15.0 5.80 6.80
IDTI 180119C00018000 C 01/19/18 18.0 4.60 5.60
IDTI 180119C00020000 C 01/19/18 20.0 3.80 4.40
IDTI 180119C00022000 C 01/19/18 22.0 3.20 3.70
IDTI 180119C00025000 C 01/19/18 25.0 2.50 3.00
IDTI 180119C00027000 C 01/19/18 27.0 1.95 2.60
IDTI 180119C00030000 C 01/19/18 30.0 1.55 2.15
IDTI 180119C00032000 C 01/19/18 32.0 1.30 1.70
IDTI 180119C00035000 C 01/19/18 35.0 0.95 1.60
IDTI 180119C00040000 C 01/19/18 40.0 0.50 1.15
IDTI 180119P00008000 P 01/19/18 8.0 0.30 1.00
IDTI 180119P00010000 P 01/19/18 10.0 0.75 1.15
IDTI 180119P00013000 P 01/19/18 13.0 1.90 2.15
IDTI 180119P00015000 P 01/19/18 15.0 2.75 3.20
IDTI 180119P00018000 P 01/19/18 18.0 4.30 4.80
IDTI 180119P00020000 P 01/19/18 20.0 5.50 6.00
IDTI 180119P00022000 P 01/19/18 22.0 6.80 7.50
IDTI 180119P00025000 P 01/19/18 25.0 9.00 9.70
IDTI 180119P00027000 P 01/19/18 27.0 10.50 11.20
IDTI 180119P00030000 P 01/19/18 30.0 12.40 13.70
IDTI 180119P00032000 P 01/19/18 32.0 14.20 15.50
IDTI 180119P00035000 P 01/19/18 35.0 16.80 18.20
IDTI 180119P00040000 P 01/19/18 40.0 21.50 23.00

OPRA data is delayed 15 minutes.