$13.49 -0.02 (-0.11%) Integrated Device Technology Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 13.49
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.11%)
Prev Close: 13.51
Open: 13.44
Bid: 13.48
Ask: 13.49
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 IDTI1422K4 9.10 0.00 7.80 1361.0 11.40 865.0 0.0 0
5.00 IDTI1422K5 8.30 0.00 6.80 658.0 10.20 658.0 0.0 0
6.00 IDTI1422K6 7.30 0.00 7.20 627.0 8.00 705.0 0.0 0
7.00 IDTI1422K7 8.50 2.20 6.20 1096.0 7.00 1129.0 14.0 14
8.00 IDTI1422K8 5.30 0.00 5.20 712.0 6.10 790.0 0.0 0
9.00 IDTI1422K9 4.30 0.00 4.20 670.0 5.10 747.0 0.0 0
10.00 IDTI1422K10 4.05 0.75 3.30 859.0 4.10 1072.0 11.0 30
11.00 IDTI1422K11 1.95 -0.55 2.55 847.0 2.95 977.0 131.0 149
12.00 IDTI1422K12 1.90 0.15 1.70 903.0 2.00 596.0 5.0 177
13.00 IDTI1422K13 1.20 0.00 1.10 677.0 1.25 50.0 22.0 817
14.00 IDTI1422K14 0.70 -0.11 0.65 569.0 0.80 302.0 151.0 5,262
15.00 IDTI1422K15 0.39 -0.08 0.35 764.0 0.50 210.0 126.0 9,091
16.00 IDTI1422K16 0.25 -0.10 0.20 328.0 0.35 671.0 16.0 5,254
17.00 IDTI1422K17 0.19 0.09 0.05 1636.0 0.30 725.0 20.0 7,454
18.00 IDTI1422K18 0.25 0.00 0.05 31.0 0.25 1148.0 1.0 534
19.00 IDTI1422K19 0.06 -0.19 0.05 31.0 0.25 1418.0 6.0 159
20.00 IDTI1422K20 0.15 -0.10 0.05 1236.0 0.25 1357.0 825.0 4,051
21.00 IDTI1422K21 0.05 -0.15 0.05 46.0 0.20 934.0 36.0 50
22.00 IDTI1422K22 0.20 0.00 0.05 28.0 0.20 743.0 0.0 0
23.00 IDTI1422K23 0.20 0.00 0.00 0.0 0.20 736.0 0.0 0
24.00 IDTI1422K24 0.20 0.00 0.00 0.0 0.20 681.0 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 0.20 724.0 0.0 0
5.00 IDTI1422W5 0.20 0.00 0.00 0.0 0.20 724.0 0.0 0
6.00 IDTI1422W6 0.05 0.00 0.05 11.0 0.05 181.0 0.0 0
7.00 IDTI1422W7 0.05 -0.15 0.05 11.0 0.20 1063.0 76.0 96
8.00 IDTI1422W8 0.20 0.00 0.05 30.0 0.20 998.0 0.0 0
9.00 IDTI1422W9 0.20 0.00 0.05 712.0 0.20 930.0 0.0 0
10.00 IDTI1422W10 0.06 -0.19 0.10 666.0 0.25 1207.0 5.0 68
11.00 IDTI1422W11 0.45 0.40 0.05 4189.0 0.45 1616.0 14.0 353
12.00 IDTI1422W12 0.40 -0.04 0.35 272.0 0.45 51.0 50.0 981
13.00 IDTI1422W13 0.70 0.05 0.70 50.0 0.80 113.0 34.0 970
14.00 IDTI1422W14 1.32 0.00 1.15 552.0 1.30 72.0 1.0 7,965
15.00 IDTI1422W15 2.44 0.74 1.80 949.0 2.00 43.0 18.0 3,547
16.00 IDTI1422W16 2.25 0.00 2.45 1317.0 3.00 880.0 2025.0 12,412
17.00 IDTI1422W17 4.47 1.17 3.30 1256.0 4.00 987.0 96.0 273
18.00 IDTI1422W18 2.75 -1.45 4.10 1483.0 5.00 1112.0 10.0 25
19.00 IDTI1422W19 5.20 0.00 5.10 677.0 6.00 734.0 0.0 0
20.00 IDTI1422W20 6.10 0.00 6.00 747.0 6.90 707.0 0.0 0
21.00 IDTI1422W21 7.10 0.00 7.10 688.0 7.80 517.0 0.0 0
22.00 IDTI1422W22 8.10 0.00 7.30 449.0 9.70 463.0 0.0 0
23.00 IDTI1422W23 9.10 0.00 8.30 730.0 10.70 751.0 0.0 0
24.00 IDTI1422W24 10.10 0.00 9.20 1502.0 11.60 1080.0 0.0 0