Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Triquint Semiconductor Inc (TQNT)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 140517C00001000 C 05/17/14 1.0 12.70 13.70
TQNT 140517C00002000 C 05/17/14 2.0 11.70 12.70
TQNT 140517C00003000 C 05/17/14 3.0 10.50 12.00
TQNT 140517C00004000 C 05/17/14 4.0 9.90 10.60
TQNT 140517C00005000 C 05/17/14 5.0 8.90 9.60
TQNT 140517C00006000 C 05/17/14 6.0 7.80 8.70
TQNT 140517C00007000 C 05/17/14 7.0 6.00 8.70
TQNT 140517C00008000 C 05/17/14 8.0 5.90 6.50
TQNT 140517C00009000 C 05/17/14 9.0 4.90 5.40
TQNT 140517C00010000 C 05/17/14 10.0 4.20 4.40
TQNT 140517C00011000 C 05/17/14 11.0 2.95 3.40
TQNT 140517C00012000 C 05/17/14 12.0 2.15 2.35
TQNT 140517C00013000 C 05/17/14 13.0 1.20 1.45
TQNT 140517C00014000 C 05/17/14 14.0 0.60 0.70
TQNT 140517C00015000 C 05/17/14 15.0 0.15 0.25
TQNT 140517C00016000 C 05/17/14 16.0 0.00 0.15
TQNT 140517C00017000 C 05/17/14 17.0 0.00 0.15
TQNT 140517C00018000 C 05/17/14 18.0 0.00 0.10
TQNT 140517C00019000 C 05/17/14 19.0 0.00 0.25
TQNT 140517C00020000 C 05/17/14 20.0 0.00 0.25
TQNT 140517P00001000 P 05/17/14 1.0 0.00 0.25
TQNT 140517P00002000 P 05/17/14 2.0 0.00 0.25
TQNT 140517P00003000 P 05/17/14 3.0 0.00 0.25
TQNT 140517P00004000 P 05/17/14 4.0 0.00 0.25
TQNT 140517P00005000 P 05/17/14 5.0 0.00 0.25
TQNT 140517P00006000 P 05/17/14 6.0 0.00 0.25
TQNT 140517P00007000 P 05/17/14 7.0 0.00 0.25
TQNT 140517P00008000 P 05/17/14 8.0 0.00 0.10
TQNT 140517P00009000 P 05/17/14 9.0 0.00 0.10
TQNT 140517P00010000 P 05/17/14 10.0 0.00 0.10
TQNT 140517P00011000 P 05/17/14 11.0 0.00 0.05
TQNT 140517P00012000 P 05/17/14 12.0 0.00 0.10
TQNT 140517P00013000 P 05/17/14 13.0 0.10 0.15
TQNT 140517P00014000 P 05/17/14 14.0 0.35 0.40
TQNT 140517P00015000 P 05/17/14 15.0 0.90 1.05
TQNT 140517P00016000 P 05/17/14 16.0 1.60 2.15
TQNT 140517P00017000 P 05/17/14 17.0 2.50 3.10
TQNT 140517P00018000 P 05/17/14 18.0 3.40 4.10
TQNT 140517P00019000 P 05/17/14 19.0 4.40 5.10
TQNT 140517P00020000 P 05/17/14 20.0 3.60 7.90
TQNT 140621C00005000 C 06/21/14 5.0 8.80 9.70
TQNT 140621C00006000 C 06/21/14 6.0 7.90 8.70
TQNT 140621C00007000 C 06/21/14 7.0 6.80 7.80
TQNT 140621C00008000 C 06/21/14 8.0 5.90 6.70
TQNT 140621C00009000 C 06/21/14 9.0 4.90 5.60
TQNT 140621C00010000 C 06/21/14 10.0 4.10 4.70
TQNT 140621C00011000 C 06/21/14 11.0 3.10 3.70
TQNT 140621C00012000 C 06/21/14 12.0 2.15 2.65
TQNT 140621C00013000 C 06/21/14 13.0 1.35 1.60
TQNT 140621C00014000 C 06/21/14 14.0 0.80 0.95
TQNT 140621C00015000 C 06/21/14 15.0 0.35 0.50
TQNT 140621C00016000 C 06/21/14 16.0 0.15 0.30
TQNT 140621C00017000 C 06/21/14 17.0 0.00 0.20
TQNT 140621C00018000 C 06/21/14 18.0 0.00 0.25
TQNT 140621C00019000 C 06/21/14 19.0 0.00 0.25
TQNT 140621C00020000 C 06/21/14 20.0 0.00 0.30
TQNT 140621C00021000 C 06/21/14 21.0 0.00 0.25
TQNT 140621P00005000 P 06/21/14 5.0 0.00 0.25
TQNT 140621P00006000 P 06/21/14 6.0 0.00 0.25
TQNT 140621P00007000 P 06/21/14 7.0 0.00 0.25
TQNT 140621P00008000 P 06/21/14 8.0 0.00 0.25
TQNT 140621P00009000 P 06/21/14 9.0 0.00 0.25
TQNT 140621P00010000 P 06/21/14 10.0 0.00 0.25
TQNT 140621P00011000 P 06/21/14 11.0 0.00 0.15
TQNT 140621P00012000 P 06/21/14 12.0 0.00 0.20
TQNT 140621P00013000 P 06/21/14 13.0 0.20 0.30
TQNT 140621P00014000 P 06/21/14 14.0 0.55 0.65
TQNT 140621P00015000 P 06/21/14 15.0 1.10 1.30
TQNT 140621P00016000 P 06/21/14 16.0 1.70 2.20
TQNT 140621P00017000 P 06/21/14 17.0 2.70 3.20
TQNT 140621P00018000 P 06/21/14 18.0 3.50 4.10
TQNT 140621P00019000 P 06/21/14 19.0 4.40 5.10
TQNT 140621P00020000 P 06/21/14 20.0 5.30 6.10
TQNT 140621P00021000 P 06/21/14 21.0 6.20 7.10
TQNT 140816C00001000 C 08/16/14 1.0 11.30 15.30
TQNT 140816C00002000 C 08/16/14 2.0 11.40 13.20
TQNT 140816C00003000 C 08/16/14 3.0 9.00 12.20
TQNT 140816C00004000 C 08/16/14 4.0 9.70 11.10
TQNT 140816C00005000 C 08/16/14 5.0 8.50 10.10
TQNT 140816C00006000 C 08/16/14 6.0 7.10 9.50
TQNT 140816C00007000 C 08/16/14 7.0 5.70 8.90
TQNT 140816C00008000 C 08/16/14 8.0 5.80 6.90
TQNT 140816C00009000 C 08/16/14 9.0 4.80 6.10
TQNT 140816C00010000 C 08/16/14 10.0 4.10 5.30
TQNT 140816C00011000 C 08/16/14 11.0 3.10 3.80
TQNT 140816C00012000 C 08/16/14 12.0 2.30 2.95
TQNT 140816C00013000 C 08/16/14 13.0 1.80 2.00
TQNT 140816C00014000 C 08/16/14 14.0 1.25 1.40
TQNT 140816C00015000 C 08/16/14 15.0 0.80 0.90
TQNT 140816C00016000 C 08/16/14 16.0 0.45 0.50
TQNT 140816C00017000 C 08/16/14 17.0 0.25 0.40
TQNT 140816C00018000 C 08/16/14 18.0 0.05 0.25
TQNT 140816C00019000 C 08/16/14 19.0 0.00 0.30
TQNT 140816C00020000 C 08/16/14 20.0 0.00 0.25
TQNT 140816C00021000 C 08/16/14 21.0 0.00 0.30
TQNT 140816P00001000 P 08/16/14 1.0 0.00 0.25
TQNT 140816P00002000 P 08/16/14 2.0 0.00 0.25
TQNT 140816P00003000 P 08/16/14 3.0 0.00 0.25
TQNT 140816P00004000 P 08/16/14 4.0 0.00 0.25
TQNT 140816P00005000 P 08/16/14 5.0 0.00 0.25
TQNT 140816P00006000 P 08/16/14 6.0 0.00 0.25
TQNT 140816P00007000 P 08/16/14 7.0 0.00 0.30
TQNT 140816P00008000 P 08/16/14 8.0 0.00 0.25
TQNT 140816P00009000 P 08/16/14 9.0 0.00 0.25
TQNT 140816P00010000 P 08/16/14 10.0 0.00 0.35
TQNT 140816P00011000 P 08/16/14 11.0 0.10 0.30
TQNT 140816P00012000 P 08/16/14 12.0 0.30 0.40
TQNT 140816P00013000 P 08/16/14 13.0 0.55 0.70
TQNT 140816P00014000 P 08/16/14 14.0 1.00 1.15
TQNT 140816P00015000 P 08/16/14 15.0 1.50 1.70
TQNT 140816P00016000 P 08/16/14 16.0 2.20 2.40
TQNT 140816P00017000 P 08/16/14 17.0 2.90 3.40
TQNT 140816P00018000 P 08/16/14 18.0 3.60 4.30
TQNT 140816P00019000 P 08/16/14 19.0 3.80 5.80
TQNT 140816P00020000 P 08/16/14 20.0 5.40 6.30
TQNT 140816P00021000 P 08/16/14 21.0 4.60 9.10
TQNT 141122C00005000 C 11/22/14 5.0 8.70 11.50
TQNT 141122C00006000 C 11/22/14 6.0 7.70 8.90
TQNT 141122C00007000 C 11/22/14 7.0 6.80 7.70
TQNT 141122C00008000 C 11/22/14 8.0 5.90 6.80
TQNT 141122C00009000 C 11/22/14 9.0 3.80 7.50
TQNT 141122C00010000 C 11/22/14 10.0 4.10 4.90
TQNT 141122C00011000 C 11/22/14 11.0 3.30 4.10
TQNT 141122C00012000 C 11/22/14 12.0 2.55 3.40
TQNT 141122C00013000 C 11/22/14 13.0 2.15 2.40
TQNT 141122C00014000 C 11/22/14 14.0 1.60 1.70
TQNT 141122C00015000 C 11/22/14 15.0 1.10 1.30
TQNT 141122C00016000 C 11/22/14 16.0 0.75 0.85
TQNT 141122C00017000 C 11/22/14 17.0 0.50 0.70
TQNT 141122C00018000 C 11/22/14 18.0 0.30 0.60
TQNT 141122C00019000 C 11/22/14 19.0 0.15 0.50
TQNT 141122C00020000 C 11/22/14 20.0 0.05 0.40
TQNT 141122C00021000 C 11/22/14 21.0 0.00 0.35
TQNT 141122C00022000 C 11/22/14 22.0 0.00 0.30
TQNT 141122P00005000 P 11/22/14 5.0 0.00 0.25
TQNT 141122P00006000 P 11/22/14 6.0 0.00 0.25
TQNT 141122P00007000 P 11/22/14 7.0 0.00 0.25
TQNT 141122P00008000 P 11/22/14 8.0 0.00 0.25
TQNT 141122P00009000 P 11/22/14 9.0 0.00 0.40
TQNT 141122P00010000 P 11/22/14 10.0 0.15 0.50
TQNT 141122P00011000 P 11/22/14 11.0 0.35 0.60
TQNT 141122P00012000 P 11/22/14 12.0 0.60 0.80
TQNT 141122P00013000 P 11/22/14 13.0 0.90 1.20
TQNT 141122P00014000 P 11/22/14 14.0 1.30 1.60
TQNT 141122P00015000 P 11/22/14 15.0 1.85 2.15
TQNT 141122P00016000 P 11/22/14 16.0 2.50 2.80
TQNT 141122P00017000 P 11/22/14 17.0 3.20 3.60
TQNT 141122P00018000 P 11/22/14 18.0 3.80 4.60
TQNT 141122P00019000 P 11/22/14 19.0 4.70 5.50
TQNT 141122P00020000 P 11/22/14 20.0 5.50 6.40
TQNT 141122P00021000 P 11/22/14 21.0 6.40 7.30
TQNT 141122P00022000 P 11/22/14 22.0 7.40 8.20
TQNT 150117C00002000 C 01/17/15 2.0 11.80 12.60
TQNT 150117C00003000 C 01/17/15 3.0 10.80 11.60
TQNT 150117C00004000 C 01/17/15 4.0 8.10 10.60
TQNT 150117C00005000 C 01/17/15 5.0 8.80 9.60
TQNT 150117C00007000 C 01/17/15 7.0 6.90 7.80
TQNT 150117C00008000 C 01/17/15 8.0 5.90 6.90
TQNT 150117C00009000 C 01/17/15 9.0 5.00 6.00
TQNT 150117C00010000 C 01/17/15 10.0 4.10 4.90
TQNT 150117C00011000 C 01/17/15 11.0 3.30 4.10
TQNT 150117C00012000 C 01/17/15 12.0 2.75 3.20
TQNT 150117C00013000 C 01/17/15 13.0 2.15 2.40
TQNT 150117C00014000 C 01/17/15 14.0 1.55 1.85
TQNT 150117C00015000 C 01/17/15 15.0 1.15 1.45
TQNT 150117C00016000 C 01/17/15 16.0 0.80 1.05
TQNT 150117C00017000 C 01/17/15 17.0 0.50 0.80
TQNT 150117C00018000 C 01/17/15 18.0 0.30 0.60
TQNT 150117C00019000 C 01/17/15 19.0 0.15 0.45
TQNT 150117C00020000 C 01/17/15 20.0 0.05 0.35
TQNT 150117P00002000 P 01/17/15 2.0 0.00 0.25
TQNT 150117P00003000 P 01/17/15 3.0 0.00 0.25
TQNT 150117P00004000 P 01/17/15 4.0 0.00 0.25
TQNT 150117P00005000 P 01/17/15 5.0 0.00 0.25
TQNT 150117P00007000 P 01/17/15 7.0 0.05 0.15
TQNT 150117P00008000 P 01/17/15 8.0 0.00 0.30
TQNT 150117P00009000 P 01/17/15 9.0 0.00 0.30
TQNT 150117P00010000 P 01/17/15 10.0 0.15 0.45
TQNT 150117P00011000 P 01/17/15 11.0 0.35 0.60
TQNT 150117P00012000 P 01/17/15 12.0 0.65 0.80
TQNT 150117P00013000 P 01/17/15 13.0 0.95 1.25
TQNT 150117P00014000 P 01/17/15 14.0 1.35 1.70
TQNT 150117P00015000 P 01/17/15 15.0 1.95 2.20
TQNT 150117P00016000 P 01/17/15 16.0 2.55 2.85
TQNT 150117P00017000 P 01/17/15 17.0 3.30 3.60
TQNT 150117P00018000 P 01/17/15 18.0 3.80 4.60
TQNT 150117P00019000 P 01/17/15 19.0 4.70 5.50
TQNT 150117P00020000 P 01/17/15 20.0 5.60 6.40

OPRA data is delayed 15 minutes.