Integrated Device Technology Inc $16.22

down -0.43


19/9/2014 04:00 PM  |  NASDAQ : IDTI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 16.22
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.43 (-2.55 %)
Prev Close: 16.65
Open: 16.68
Bid: 16.21
Ask: 16.22
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 62%
Options:

Call Options: IDTI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IDTI1420I7 7.90 -1.20 9.00 929.0 9.40 790.0 27.0 27
8.00 IDTI1420I8 6.80 0.00 6.30 21.0 8.40 124.0 0.0 0
9.00 IDTI1420I9 5.80 0.00 5.30 21.0 7.40 124.0 0.0 0
10.00 IDTI1420I10 5.20 -1.00 6.00 1281.0 6.40 794.0 24.0 24
11.00 IDTI1420I11 3.80 0.00 5.00 169.0 5.40 364.0 0.0 0
12.00 IDTI1420I12 4.98 0.78 4.00 620.0 4.40 609.0 6.0 10
13.00 IDTI1420I13 3.11 0.01 3.00 1041.0 3.40 1055.0 1.0 61
14.00 IDTI1420I14 2.30 -0.50 2.05 2372.0 2.35 1630.0 1.0 332
15.00 IDTI1420I15 1.05 -0.64 1.10 2083.0 1.35 1579.0 4.0 327
16.00 IDTI1420I16 0.25 -0.46 0.20 351.0 0.35 1783.0 67.0 1,880
17.00 IDTI1420I17 0.20 0.05 0.05 131.0 0.05 1075.0 11.0 3,274
18.00 IDTI1420I18 0.08 -0.02 0.05 42.0 0.05 1023.0 1.0 481
19.00 IDTI1420I19 0.15 0.00 0.05 225.0 0.15 1900.0 0.0 0
20.00 IDTI1420I20 0.08 -0.12 0.00 0.0 0.20 1440.0 5.0 5
21.00 IDTI1420I21 0.15 0.00 0.00 0.0 0.15 1351.0 0.0 0
22.00 IDTI1420I22 0.07 0.02 0.00 0.0 0.15 1299.0 6.0 6
23.00 IDTI1420I23 0.15 0.00 0.00 0.0 0.15 1309.0 0.0 0

Put Options: IDTI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IDTI1420U7 0.15 0.00 0.00 0.0 0.15 1180.0 0.0 0
8.00 IDTI1420U8 0.15 0.00 0.00 0.0 0.15 1180.0 0.0 0
9.00 IDTI1420U9 0.15 0.00 0.00 0.0 0.15 1177.0 0.0 0
10.00 IDTI1420U10 0.05 -0.10 0.05 30.0 0.15 1761.0 1.0 6
11.00 IDTI1420U11 0.06 -0.09 0.10 865.0 0.15 2617.0 5.0 13
12.00 IDTI1420U12 0.16 0.11 0.05 11.0 0.15 2746.0 10.0 12
13.00 IDTI1420U13 0.03 -0.02 0.05 893.0 0.05 883.0 2.0 597
14.00 IDTI1420U14 0.05 -0.05 0.05 10.0 0.15 2809.0 4.0 435
15.00 IDTI1420U15 0.10 0.00 0.05 62.0 0.10 1904.0 1.0 790
16.00 IDTI1420U16 0.14 -0.01 0.05 485.0 0.15 1876.0 3.0 2,652
17.00 IDTI1420U17 0.40 0.10 0.65 1334.0 0.95 1120.0 5.0 3,655
18.00 IDTI1420U18 1.74 0.54 1.25 1072.0 1.95 1059.0 3.0 64
19.00 IDTI1420U19 2.10 0.00 2.15 1070.0 2.95 995.0 0.0 0
20.00 IDTI1420U20 3.10 0.00 3.20 1070.0 4.00 973.0 0.0 0
21.00 IDTI1420U21 4.10 0.00 4.20 780.0 5.00 615.0 0.0 0
22.00 IDTI1420U22 5.10 0.00 5.10 270.0 6.10 179.0 0.0 0
23.00 IDTI1420U23 6.00 0.00 6.10 270.0 7.00 204.0 0.0 0
Trading Center