Integrated Device Technology Inc $16.63

up +0.38


21/8/2014 03:55 PM  |  NASDAQ : IDTI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 16.63
Trade Time: Aug 21 03:55 PM Eastern Daylight Time
Change: 0.38 (2.31 %)
Prev Close: 16.25
Open: 16.26
Bid: 16.62
Ask: 16.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IDTI Trend Analysis - it has outperformed the S&P 500 by 69%
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IDTI1420I7 7.90 -1.10 8.20 1986.0 10.00 1367.0 27.0 27
8.00 IDTI1420I8 8.00 0.00 6.50 313.0 10.10 162.0 0.0 0
9.00 IDTI1420I9 7.10 0.00 5.50 1446.0 9.00 795.0 0.0 0
10.00 IDTI1420I10 5.20 -0.90 4.50 2309.0 6.80 622.0 24.0 24
11.00 IDTI1420I11 5.10 0.00 3.70 2115.0 5.70 758.0 0.0 0
12.00 IDTI1420I12 2.94 -1.16 2.85 2741.0 4.70 315.0 8.0 12
13.00 IDTI1420I13 3.11 0.11 3.10 2439.0 3.80 1425.0 1.0 61
14.00 IDTI1420I14 2.70 0.40 2.55 1075.0 2.80 1011.0 20.0 407
15.00 IDTI1420I15 1.60 0.10 1.60 1729.0 1.90 1222.0 2.0 541
16.00 IDTI1420I16 1.04 0.25 1.00 549.0 1.10 361.0 56.0 346
17.00 IDTI1420I17 0.50 0.15 0.45 896.0 0.55 611.0 146.0 426
18.00 IDTI1420I18 0.15 -0.10 0.15 2001.0 0.25 266.0 20.0 60
19.00 IDTI1420I19 0.05 0.00 0.05 1785.0 0.15 820.0 0.0 0
20.00 IDTI1420I20 0.08 -0.07 0.00 0.0 0.20 1291.0 5.0 5
21.00 IDTI1420I21 0.10 0.00 0.00 0.0 0.15 878.0 0.0 0
22.00 IDTI1420I22 0.10 0.00 0.00 0.0 0.15 560.0 0.0 0
23.00 IDTI1420I23 0.10 0.00 0.00 0.0 0.15 675.0 0.0 0

Put Options: IDTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IDTI1420U7 0.10 0.00 0.00 0.0 0.15 1017.0 0.0 0
8.00 IDTI1420U8 0.15 0.00 0.00 0.0 0.15 788.0 0.0 0
9.00 IDTI1420U9 0.15 0.00 0.00 0.0 0.15 718.0 0.0 0
10.00 IDTI1420U10 0.05 0.00 0.05 30.0 0.15 902.0 1.0 6
11.00 IDTI1420U11 0.06 -0.09 0.10 1813.0 0.15 1366.0 5.0 13
12.00 IDTI1420U12 0.16 0.01 0.05 11.0 0.20 2750.0 10.0 12
13.00 IDTI1420U13 0.30 0.25 0.05 893.0 0.05 377.0 25.0 692
14.00 IDTI1420U14 0.13 0.00 0.05 105.0 0.15 1814.0 100.0 470
15.00 IDTI1420U15 0.20 -0.05 0.15 89.0 0.25 61.0 27.0 380
16.00 IDTI1420U16 0.60 0.01 0.40 49.0 0.50 2074.0 1.0 491
17.00 IDTI1420U17 1.23 0.00 0.85 494.0 1.00 1507.0 10.0 10
18.00 IDTI1420U18 3.04 1.24 1.50 1097.0 1.85 1914.0 3.0 3
19.00 IDTI1420U19 2.70 0.00 2.20 2222.0 2.85 1925.0 0.0 0
20.00 IDTI1420U20 3.60 0.00 2.50 1780.0 4.00 618.0 0.0 0
21.00 IDTI1420U21 4.60 0.00 3.00 2662.0 6.50 1653.0 0.0 0
22.00 IDTI1420U22 5.60 0.00 5.30 575.0 6.00 1060.0 0.0 0
23.00 IDTI1420U23 6.60 0.00 6.30 603.0 7.00 1496.0 0.0 0
Trading Center