Integrated Device Technology Inc $11.46

up +0.14


17/4/2014 08:10 PM  |  NASDAQ : IDTI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 11.46
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.14 (1.24 %)
Prev Close: 11.32
Open: 11.25
Bid: 11.45
Ask: 11.46
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 47%
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 IDTI1419D5 5.80 0.00 4.30 809.0 8.20 950.0 0.0 0
6.00 IDTI1419D6 4.90 0.00 3.30 830.0 7.20 1000.0 0.0 0
7.00 IDTI1419D7 3.90 0.00 3.70 543.0 4.80 543.0 0.0 0
8.00 IDTI1419D8 3.00 0.00 2.30 982.0 4.20 1022.0 0.0 0
9.00 IDTI1419D9 2.00 0.00 1.55 952.0 2.70 842.0 0.0 0
10.00 IDTI1419D10 1.00 0.00 0.65 982.0 1.70 900.0 0.0 0
11.00 IDTI1419D11 0.80 0.60 0.05 1174.0 0.70 944.0 6.0 12
12.00 IDTI1419D12 0.05 0.00 0.05 1.0 0.05 576.0 2.0 176
13.00 IDTI1419D13 0.05 -0.05 0.05 11.0 0.05 566.0 2.0 901
14.00 IDTI1419D14 0.14 -0.01 0.05 10.0 0.15 1383.0 10.0 47
15.00 IDTI1419D15 0.15 0.00 0.05 28.0 0.15 1359.0 0.0 0
16.00 IDTI1419D16 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
17.00 IDTI1419D17 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
18.00 IDTI1419D18 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
19.00 IDTI1419D19 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
20.00 IDTI1419D20 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
21.00 IDTI1419D21 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0

Put Options: IDTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 IDTI1419P5 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
6.00 IDTI1419P6 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
7.00 IDTI1419P7 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
8.00 IDTI1419P8 0.25 0.00 0.00 0.0 0.25 1022.0 0.0 0
9.00 IDTI1419P9 0.20 0.00 0.00 0.0 0.20 1003.0 0.0 0
10.00 IDTI1419P10 0.25 0.00 0.05 10.0 0.25 1429.0 0.0 0
11.00 IDTI1419P11 0.15 0.10 0.05 230.0 0.05 587.0 72.0 212
12.00 IDTI1419P12 0.65 0.05 0.35 920.0 0.60 38.0 2.0 157
13.00 IDTI1419P13 0.50 -1.10 1.35 480.0 1.85 972.0 2.0 16
14.00 IDTI1419P14 1.80 -0.75 2.35 457.0 2.80 592.0 14.0 14
15.00 IDTI1419P15 2.80 -0.70 2.60 712.0 4.70 702.0 10.0 10
16.00 IDTI1419P16 4.50 0.00 3.90 349.0 5.60 362.0 0.0 0
17.00 IDTI1419P17 4.70 0.70 3.80 800.0 7.70 702.0 26.0 0
18.00 IDTI1419P18 6.50 0.00 4.80 772.0 8.70 792.0 0.0 0
19.00 IDTI1419P19 7.50 0.00 5.80 482.0 9.70 472.0 0.0 0
20.00 IDTI1419P20 8.50 0.00 6.80 540.0 10.70 523.0 0.0 0
21.00 IDTI1419P21 8.30 0.00 7.80 360.0 11.70 329.0 0.0 0
Trading Center