$14.15 +0.43 (3.13%) Integrated Device Technology Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 14.15
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.43 (3.13%)
Prev Close: 13.72
Open: 13.83
Bid: 14.14
Ask: 14.15
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 IDTI1422K4 8.20 0.00 8.30 942.0 11.50 407.0 0.0 0
5.00 IDTI1422K5 8.60 0.00 8.30 75.0 9.60 75.0 0.0 0
6.00 IDTI1422K6 7.60 0.00 7.40 488.0 8.40 129.0 0.0 0
7.00 IDTI1422K7 8.50 1.90 6.40 1141.0 7.40 444.0 14.0 14
8.00 IDTI1422K8 5.60 0.00 5.40 784.0 6.40 444.0 0.0 0
9.00 IDTI1422K9 4.60 0.00 4.50 719.0 5.40 145.0 0.0 0
10.00 IDTI1422K10 4.05 0.45 3.60 1237.0 4.50 599.0 11.0 30
11.00 IDTI1422K11 1.95 -0.80 2.80 1240.0 3.50 630.0 131.0 149
12.00 IDTI1422K12 1.90 -0.05 2.00 1484.0 2.60 741.0 5.0 182
13.00 IDTI1422K13 1.65 0.25 1.50 285.0 1.70 412.0 20.0 962
14.00 IDTI1422K14 0.90 0.06 0.90 528.0 1.05 34.0 5.0 5,403
15.00 IDTI1422K15 0.50 0.05 0.55 76.0 0.65 357.0 17.0 9,152
16.00 IDTI1422K16 0.40 0.16 0.30 172.0 0.40 419.0 185.0 5,473
17.00 IDTI1422K17 0.25 0.10 0.20 9.0 0.25 407.0 2.0 7,454
18.00 IDTI1422K18 0.15 -0.10 0.05 28.0 0.30 1029.0 10.0 534
19.00 IDTI1422K19 0.06 -0.14 0.05 31.0 0.25 914.0 6.0 159
20.00 IDTI1422K20 0.15 -0.05 0.05 1236.0 0.25 1002.0 825.0 4,051
21.00 IDTI1422K21 0.05 -0.20 0.05 46.0 0.30 941.0 36.0 50
22.00 IDTI1422K22 0.25 0.00 0.05 28.0 0.30 855.0 0.0 0
23.00 IDTI1422K23 0.25 0.00 0.00 0.0 0.25 587.0 0.0 0
24.00 IDTI1422K24 0.25 0.00 0.00 0.0 0.25 744.0 0.0 0

Put Options: IDTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 IDTI1422W4 0.20 0.00 0.00 0.0 0.20 526.0 0.0 0
5.00 IDTI1422W5 0.20 0.00 0.00 0.0 0.20 642.0 0.0 0
6.00 IDTI1422W6 0.05 0.00 0.05 11.0 0.05 157.0 0.0 0
7.00 IDTI1422W7 0.05 -0.15 0.05 11.0 0.20 677.0 76.0 96
8.00 IDTI1422W8 0.25 0.00 0.05 30.0 0.25 730.0 0.0 0
9.00 IDTI1422W9 0.25 0.00 0.05 712.0 0.25 717.0 0.0 0
10.00 IDTI1422W10 0.06 -0.14 0.10 666.0 0.25 876.0 5.0 68
11.00 IDTI1422W11 0.45 0.40 0.05 700.0 0.25 820.0 14.0 353
12.00 IDTI1422W12 0.30 0.00 0.15 700.0 0.45 967.0 21.0 1,010
13.00 IDTI1422W13 0.45 -0.10 0.35 36.0 0.50 36.0 33.0 1,104
14.00 IDTI1422W14 1.04 0.00 0.75 579.0 0.95 619.0 101.0 8,056
15.00 IDTI1422W15 1.42 0.00 1.35 368.0 1.55 626.0 100.0 3,191
16.00 IDTI1422W16 2.75 0.60 2.05 494.0 2.30 729.0 2025.0 11,644
17.00 IDTI1422W17 4.47 1.57 2.80 1047.0 3.50 954.0 96.0 273
18.00 IDTI1422W18 2.75 -0.85 3.70 1034.0 4.40 785.0 10.0 25
19.00 IDTI1422W19 4.70 0.00 4.60 422.0 5.60 473.0 0.0 0
20.00 IDTI1422W20 5.50 0.00 5.60 413.0 6.70 473.0 0.0 0
21.00 IDTI1422W21 6.50 0.00 6.60 486.0 7.70 503.0 0.0 0
22.00 IDTI1422W22 7.50 0.00 7.10 426.0 9.40 177.0 0.0 0
23.00 IDTI1422W23 8.50 0.00 8.60 478.0 9.70 503.0 0.0 0
24.00 IDTI1422W24 9.50 0.00 8.60 1145.0 11.40 848.0 0.0 0