Integrated Device Technology Inc $14.36

down -0.56


31/7/2014 04:00 PM  |  NASDAQ : IDTI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 14.36
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.56 (-3.72 %)
Prev Close: 14.92
Open: 14.74
Bid: 14.36
Ask: 14.37
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 45%
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 IDTI1416H2 12.10 0.00 11.40 1062.0 13.40 1146.0 0.0 0
3.00 IDTI1416H3 10.10 0.00 9.60 463.0 13.50 100.0 0.0 0
4.00 IDTI1416H4 7.90 -2.30 8.80 2051.0 12.70 2046.0 10.0 10
5.00 IDTI1416H5 8.20 0.00 7.60 1579.0 11.80 1622.0 0.0 0
6.00 IDTI1416H6 8.20 0.00 6.60 1597.0 10.20 1671.0 0.0 0
7.00 IDTI1416H7 7.70 0.10 6.60 1647.0 7.80 1721.0 12.0 15
8.00 IDTI1416H8 5.40 0.00 6.10 263.0 6.70 269.0 0.0 0
9.00 IDTI1416H9 3.70 -1.90 4.70 2216.0 6.40 2078.0 3.0 3
10.00 IDTI1416H10 4.82 0.00 3.70 2334.0 4.60 1661.0 10.0 1,655
11.00 IDTI1416H11 4.10 0.50 3.30 1024.0 3.80 2350.0 10.0 382
12.00 IDTI1416H12 3.10 0.45 2.35 32.0 2.75 2281.0 100.0 186
13.00 IDTI1416H13 1.85 0.00 1.35 1791.0 1.65 1874.0 8.0 2,046
14.00 IDTI1416H14 0.68 -0.37 0.60 1712.0 0.75 1130.0 31.0 1,063
15.00 IDTI1416H15 0.20 -0.20 0.20 1224.0 0.30 1975.0 55.0 1,547
16.00 IDTI1416H16 0.10 -0.01 0.05 832.0 0.15 1274.0 1.0 750
17.00 IDTI1416H17 0.05 0.00 0.05 46.0 0.15 2628.0 35.0 987
18.00 IDTI1416H18 0.05 0.00 0.05 15.0 0.15 1923.0 35.0 67
19.00 IDTI1416H19 0.10 0.00 0.05 157.0 0.15 1935.0 0.0 0
20.00 IDTI1416H20 0.05 0.00 0.00 0.0 0.15 710.0 0.0 0
21.00 IDTI1416H21 0.05 0.00 0.00 0.0 0.15 1824.0 0.0 0
22.00 IDTI1416H22 0.05 0.00 0.00 0.0 0.15 880.0 0.0 0

Put Options: IDTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 IDTI1416T2 0.10 0.00 0.00 0.0 0.10 729.0 0.0 0
3.00 IDTI1416T3 0.10 0.00 0.00 0.0 0.10 639.0 0.0 0
4.00 IDTI1416T4 0.10 0.00 0.00 0.0 0.10 650.0 0.0 0
5.00 IDTI1416T5 0.05 0.00 0.00 0.0 0.10 650.0 0.0 0
6.00 IDTI1416T6 0.02 -0.03 0.05 11.0 0.15 2115.0 20.0 20
7.00 IDTI1416T7 0.05 0.00 0.05 11.0 0.15 1279.0 0.0 0
8.00 IDTI1416T8 0.05 0.00 0.05 11.0 0.10 1355.0 0.0 0
9.00 IDTI1416T9 0.05 0.00 0.05 11.0 0.15 1648.0 0.0 0
10.00 IDTI1416T10 0.08 0.03 0.05 11.0 0.15 1949.0 2.0 123
11.00 IDTI1416T11 0.07 0.02 0.05 32.0 0.15 2803.0 5.0 49
12.00 IDTI1416T12 0.05 0.00 0.05 20.0 0.15 2549.0 20.0 251
13.00 IDTI1416T13 0.04 -0.01 0.05 2.0 0.05 41.0 19.0 359
14.00 IDTI1416T14 0.25 0.11 0.25 1883.0 0.35 1528.0 73.0 467
15.00 IDTI1416T15 0.70 0.20 0.75 1951.0 0.85 43.0 1.0 763
16.00 IDTI1416T16 1.00 0.00 1.45 2420.0 1.75 659.0 8.0 97
17.00 IDTI1416T17 1.90 0.20 2.45 1255.0 2.70 121.0 1.0 1
18.00 IDTI1416T18 2.90 0.00 3.00 2243.0 3.70 339.0 5.0 2
19.00 IDTI1416T19 3.90 0.00 4.00 1134.0 4.70 314.0 0.0 0
20.00 IDTI1416T20 3.50 0.00 5.20 370.0 5.90 890.0 0.0 0
21.00 IDTI1416T21 5.80 0.00 5.60 898.0 7.30 1131.0 0.0 0
22.00 IDTI1416T22 6.60 0.00 7.30 1590.0 7.90 973.0 0.0 0
Trading Center