Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Triquint Semiconductor Inc (TQNT)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 140816C00001000 C 08/16/14 1.0 17.00 18.30
TQNT 140816C00002000 C 08/16/14 2.0 14.40 17.20
TQNT 140816C00003000 C 08/16/14 3.0 14.00 16.40
TQNT 140816C00004000 C 08/16/14 4.0 14.00 15.10
TQNT 140816C00005000 C 08/16/14 5.0 13.20 14.00
TQNT 140816C00006000 C 08/16/14 6.0 10.50 14.90
TQNT 140816C00007000 C 08/16/14 7.0 11.20 12.00
TQNT 140816C00008000 C 08/16/14 8.0 10.10 11.10
TQNT 140816C00009000 C 08/16/14 9.0 9.20 10.20
TQNT 140816C00010000 C 08/16/14 10.0 8.20 9.10
TQNT 140816C00011000 C 08/16/14 11.0 7.20 8.30
TQNT 140816C00012000 C 08/16/14 12.0 6.20 7.40
TQNT 140816C00013000 C 08/16/14 13.0 5.30 6.10
TQNT 140816C00014000 C 08/16/14 14.0 4.30 5.50
TQNT 140816C00015000 C 08/16/14 15.0 3.30 4.70
TQNT 140816C00016000 C 08/16/14 16.0 2.60 3.20
TQNT 140816C00017000 C 08/16/14 17.0 1.90 2.10
TQNT 140816C00018000 C 08/16/14 18.0 1.15 1.35
TQNT 140816C00019000 C 08/16/14 19.0 0.50 0.70
TQNT 140816C00020000 C 08/16/14 20.0 0.10 0.70
TQNT 140816C00021000 C 08/16/14 21.0 0.00 0.25
TQNT 140816C00022000 C 08/16/14 22.0 0.00 0.25
TQNT 140816C00023000 C 08/16/14 23.0 0.00 0.25
TQNT 140816C00024000 C 08/16/14 24.0 0.00 0.25
TQNT 140816C00025000 C 08/16/14 25.0 0.00 0.25
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 0.30
TQNT 140816P00006000 P 08/16/14 6.0 0.00 0.25
TQNT 140816P00007000 P 08/16/14 7.0 0.00 0.25
TQNT 140816P00008000 P 08/16/14 8.0 0.00 0.25
TQNT 140816P00009000 P 08/16/14 9.0 0.00 0.30
TQNT 140816P00010000 P 08/16/14 10.0 0.00 0.25
TQNT 140816P00011000 P 08/16/14 11.0 0.00 0.05
TQNT 140816P00012000 P 08/16/14 12.0 0.00 0.25
TQNT 140816P00013000 P 08/16/14 13.0 0.00 0.10
TQNT 140816P00014000 P 08/16/14 14.0 0.00 0.10
TQNT 140816P00015000 P 08/16/14 15.0 0.05 0.35
TQNT 140816P00016000 P 08/16/14 16.0 0.10 0.25
TQNT 140816P00017000 P 08/16/14 17.0 0.20 0.75
TQNT 140816P00018000 P 08/16/14 18.0 0.40 0.55
TQNT 140816P00019000 P 08/16/14 19.0 0.75 0.85
TQNT 140816P00020000 P 08/16/14 20.0 1.40 2.35
TQNT 140816P00021000 P 08/16/14 21.0 2.20 3.30
TQNT 140816P00022000 P 08/16/14 22.0 2.75 4.30
TQNT 140816P00023000 P 08/16/14 23.0 3.70 5.30
TQNT 140816P00024000 P 08/16/14 24.0 4.70 6.30
TQNT 140816P00025000 P 08/16/14 25.0 6.00 7.30
TQNT 140920C00008000 C 09/20/14 8.0 10.20 11.10
TQNT 140920C00009000 C 09/20/14 9.0 8.80 10.40
TQNT 140920C00010000 C 09/20/14 10.0 7.90 9.40
TQNT 140920C00011000 C 09/20/14 11.0 5.60 9.90
TQNT 140920C00012000 C 09/20/14 12.0 5.70 7.70
TQNT 140920C00013000 C 09/20/14 13.0 5.30 6.60
TQNT 140920C00014000 C 09/20/14 14.0 4.40 5.60
TQNT 140920C00015000 C 09/20/14 15.0 3.50 4.30
TQNT 140920C00016000 C 09/20/14 16.0 2.70 3.50
TQNT 140920C00017000 C 09/20/14 17.0 2.20 2.65
TQNT 140920C00018000 C 09/20/14 18.0 1.65 1.80
TQNT 140920C00019000 C 09/20/14 19.0 1.00 1.20
TQNT 140920C00020000 C 09/20/14 20.0 0.65 0.80
TQNT 140920C00021000 C 09/20/14 21.0 0.35 0.55
TQNT 140920C00022000 C 09/20/14 22.0 0.05 0.50
TQNT 140920C00023000 C 09/20/14 23.0 0.00 0.25
TQNT 140920C00024000 C 09/20/14 24.0 0.00 0.25
TQNT 140920C00025000 C 09/20/14 25.0 0.00 0.25
TQNT 140920P00008000 P 09/20/14 8.0 0.00 0.25
TQNT 140920P00009000 P 09/20/14 9.0 0.00 0.25
TQNT 140920P00010000 P 09/20/14 10.0 0.00 0.25
TQNT 140920P00011000 P 09/20/14 11.0 0.00 0.25
TQNT 140920P00012000 P 09/20/14 12.0 0.00 0.25
TQNT 140920P00013000 P 09/20/14 13.0 0.00 0.25
TQNT 140920P00014000 P 09/20/14 14.0 0.00 0.40
TQNT 140920P00015000 P 09/20/14 15.0 0.20 0.45
TQNT 140920P00016000 P 09/20/14 16.0 0.35 0.45
TQNT 140920P00017000 P 09/20/14 17.0 0.50 0.70
TQNT 140920P00018000 P 09/20/14 18.0 0.80 0.95
TQNT 140920P00019000 P 09/20/14 19.0 1.20 1.35
TQNT 140920P00020000 P 09/20/14 20.0 1.80 2.25
TQNT 140920P00021000 P 09/20/14 21.0 2.45 2.95
TQNT 140920P00022000 P 09/20/14 22.0 3.30 4.20
TQNT 140920P00023000 P 09/20/14 23.0 4.20 5.60
TQNT 140920P00024000 P 09/20/14 24.0 4.70 6.60
TQNT 140920P00025000 P 09/20/14 25.0 6.00 6.80
TQNT 141122C00003000 C 11/22/14 3.0 15.20 16.20
TQNT 141122C00004000 C 11/22/14 4.0 12.50 15.30
TQNT 141122C00005000 C 11/22/14 5.0 11.90 15.90
TQNT 141122C00006000 C 11/22/14 6.0 10.90 14.90
TQNT 141122C00007000 C 11/22/14 7.0 9.70 13.90
TQNT 141122C00008000 C 11/22/14 8.0 8.90 12.90
TQNT 141122C00009000 C 11/22/14 9.0 7.80 11.90
TQNT 141122C00010000 C 11/22/14 10.0 6.60 9.20
TQNT 141122C00011000 C 11/22/14 11.0 7.20 8.20
TQNT 141122C00012000 C 11/22/14 12.0 6.10 7.20
TQNT 141122C00013000 C 11/22/14 13.0 5.00 7.00
TQNT 141122C00014000 C 11/22/14 14.0 4.50 5.30
TQNT 141122C00015000 C 11/22/14 15.0 3.70 4.50
TQNT 141122C00016000 C 11/22/14 16.0 2.95 3.70
TQNT 141122C00017000 C 11/22/14 17.0 2.25 3.00
TQNT 141122C00018000 C 11/22/14 18.0 2.20 2.40
TQNT 141122C00019000 C 11/22/14 19.0 1.70 1.90
TQNT 141122C00020000 C 11/22/14 20.0 1.25 1.50
TQNT 141122C00021000 C 11/22/14 21.0 0.90 1.15
TQNT 141122C00022000 C 11/22/14 22.0 0.70 0.85
TQNT 141122C00023000 C 11/22/14 23.0 0.50 0.65
TQNT 141122C00024000 C 11/22/14 24.0 0.15 0.50
TQNT 141122C00025000 C 11/22/14 25.0 0.05 0.40
TQNT 141122C00026000 C 11/22/14 26.0 0.00 0.30
TQNT 141122C00027000 C 11/22/14 27.0 0.00 0.35
TQNT 141122P00003000 P 11/22/14 3.0 0.00 0.25
TQNT 141122P00004000 P 11/22/14 4.0 0.00 0.25
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 0.25
TQNT 141122P00010000 P 11/22/14 10.0 0.00 0.25
TQNT 141122P00011000 P 11/22/14 11.0 0.00 0.25
TQNT 141122P00012000 P 11/22/14 12.0 0.00 0.25
TQNT 141122P00013000 P 11/22/14 13.0 0.10 0.30
TQNT 141122P00014000 P 11/22/14 14.0 0.10 0.50
TQNT 141122P00015000 P 11/22/14 15.0 0.30 0.65
TQNT 141122P00016000 P 11/22/14 16.0 0.70 0.85
TQNT 141122P00017000 P 11/22/14 17.0 1.00 1.20
TQNT 141122P00018000 P 11/22/14 18.0 1.35 1.55
TQNT 141122P00019000 P 11/22/14 19.0 1.90 2.05
TQNT 141122P00020000 P 11/22/14 20.0 2.45 2.60
TQNT 141122P00021000 P 11/22/14 21.0 3.00 3.50
TQNT 141122P00022000 P 11/22/14 22.0 3.80 4.20
TQNT 141122P00023000 P 11/22/14 23.0 4.50 5.80
TQNT 141122P00024000 P 11/22/14 24.0 5.40 6.50
TQNT 141122P00025000 P 11/22/14 25.0 6.30 7.80
TQNT 141122P00026000 P 11/22/14 26.0 6.70 8.70
TQNT 141122P00027000 P 11/22/14 27.0 8.10 9.60
TQNT 150117C00002000 C 01/17/15 2.0 15.40 17.30
TQNT 150117C00003000 C 01/17/15 3.0 14.90 16.30
TQNT 150117C00004000 C 01/17/15 4.0 14.10 15.20
TQNT 150117C00005000 C 01/17/15 5.0 13.00 14.30
TQNT 150117C00006000 C 01/17/15 6.0 12.00 14.90
TQNT 150117C00007000 C 01/17/15 7.0 11.20 12.20
TQNT 150117C00008000 C 01/17/15 8.0 8.50 12.90
TQNT 150117C00009000 C 01/17/15 9.0 9.10 10.20
TQNT 150117C00010000 C 01/17/15 10.0 8.30 9.30
TQNT 150117C00011000 C 01/17/15 11.0 7.00 9.00
TQNT 150117C00012000 C 01/17/15 12.0 6.30 7.20
TQNT 150117C00013000 C 01/17/15 13.0 5.40 6.40
TQNT 150117C00014000 C 01/17/15 14.0 4.40 5.50
TQNT 150117C00015000 C 01/17/15 15.0 3.70 4.50
TQNT 150117C00016000 C 01/17/15 16.0 3.10 3.90
TQNT 150117C00017000 C 01/17/15 17.0 2.75 3.20
TQNT 150117C00018000 C 01/17/15 18.0 2.35 2.65
TQNT 150117C00019000 C 01/17/15 19.0 1.75 2.10
TQNT 150117C00020000 C 01/17/15 20.0 1.40 1.70
TQNT 150117C00021000 C 01/17/15 21.0 1.05 1.35
TQNT 150117C00022000 C 01/17/15 22.0 0.70 1.05
TQNT 150117C00023000 C 01/17/15 23.0 0.40 0.80
TQNT 150117C00024000 C 01/17/15 24.0 0.30 0.65
TQNT 150117C00025000 C 01/17/15 25.0 0.15 0.55
TQNT 150117C00026000 C 01/17/15 26.0 0.05 0.45
TQNT 150117C00027000 C 01/17/15 27.0 0.00 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 150117P00006000 P 01/17/15 6.0 0.00 0.30
TQNT 150117P00007000 P 01/17/15 7.0 0.00 0.30
TQNT 150117P00008000 P 01/17/15 8.0 0.00 0.25
TQNT 150117P00009000 P 01/17/15 9.0 0.00 0.30
TQNT 150117P00010000 P 01/17/15 10.0 0.00 0.25
TQNT 150117P00011000 P 01/17/15 11.0 0.00 0.25
TQNT 150117P00012000 P 01/17/15 12.0 0.00 0.75
TQNT 150117P00013000 P 01/17/15 13.0 0.10 0.40
TQNT 150117P00014000 P 01/17/15 14.0 0.20 0.60
TQNT 150117P00015000 P 01/17/15 15.0 0.40 0.70
TQNT 150117P00016000 P 01/17/15 16.0 0.65 1.50
TQNT 150117P00017000 P 01/17/15 17.0 1.10 1.50
TQNT 150117P00018000 P 01/17/15 18.0 1.50 2.00
TQNT 150117P00019000 P 01/17/15 19.0 2.00 2.55
TQNT 150117P00020000 P 01/17/15 20.0 2.55 3.20
TQNT 150117P00021000 P 01/17/15 21.0 3.10 3.90
TQNT 150117P00022000 P 01/17/15 22.0 3.90 4.70
TQNT 150117P00023000 P 01/17/15 23.0 4.70 5.50
TQNT 150117P00024000 P 01/17/15 24.0 5.50 6.40
TQNT 150117P00025000 P 01/17/15 25.0 6.30 8.10
TQNT 150117P00026000 P 01/17/15 26.0 7.20 8.20
TQNT 150117P00027000 P 01/17/15 27.0 8.20 9.10
TQNT 150220C00003000 C 02/20/15 3.0 14.30 17.00
TQNT 150220C00004000 C 02/20/15 4.0 13.50 16.90
TQNT 150220C00005000 C 02/20/15 5.0 12.40 15.90
TQNT 150220C00006000 C 02/20/15 6.0 11.40 14.90
TQNT 150220C00008000 C 02/20/15 8.0 8.50 12.90
TQNT 150220C00009000 C 02/20/15 9.0 7.50 11.90
TQNT 150220C00010000 C 02/20/15 10.0 7.30 10.20
TQNT 150220C00011000 C 02/20/15 11.0 6.40 9.20
TQNT 150220C00012000 C 02/20/15 12.0 5.50 8.40
TQNT 150220C00013000 C 02/20/15 13.0 4.90 7.00
TQNT 150220C00014000 C 02/20/15 14.0 4.80 5.60
TQNT 150220C00015000 C 02/20/15 15.0 3.70 4.80
TQNT 150220C00016000 C 02/20/15 16.0 2.90 4.60
TQNT 150220C00017000 C 02/20/15 17.0 2.90 3.60
TQNT 150220C00018000 C 02/20/15 18.0 2.25 2.85
TQNT 150220C00019000 C 02/20/15 19.0 1.90 2.25
TQNT 150220C00020000 C 02/20/15 20.0 1.65 1.85
TQNT 150220C00021000 C 02/20/15 21.0 1.15 1.60
TQNT 150220C00022000 C 02/20/15 22.0 0.70 1.30
TQNT 150220C00023000 C 02/20/15 23.0 0.55 1.00
TQNT 150220C00024000 C 02/20/15 24.0 0.35 0.80
TQNT 150220C00025000 C 02/20/15 25.0 0.25 0.60
TQNT 150220C00026000 C 02/20/15 26.0 0.20 0.60
TQNT 150220C00027000 C 02/20/15 27.0 0.10 0.70
TQNT 150220C00028000 C 02/20/15 28.0 0.05 0.60
TQNT 150220C00029000 C 02/20/15 29.0 0.00 0.35
TQNT 150220P00003000 P 02/20/15 3.0 0.00 0.25
TQNT 150220P00004000 P 02/20/15 4.0 0.00 0.25
TQNT 150220P00005000 P 02/20/15 5.0 0.00 0.25
TQNT 150220P00006000 P 02/20/15 6.0 0.00 0.25
TQNT 150220P00008000 P 02/20/15 8.0 0.00 0.25
TQNT 150220P00009000 P 02/20/15 9.0 0.00 0.30
TQNT 150220P00010000 P 02/20/15 10.0 0.00 0.35
TQNT 150220P00011000 P 02/20/15 11.0 0.00 0.30
TQNT 150220P00012000 P 02/20/15 12.0 0.05 0.45
TQNT 150220P00013000 P 02/20/15 13.0 0.15 0.70
TQNT 150220P00014000 P 02/20/15 14.0 0.30 0.80
TQNT 150220P00015000 P 02/20/15 15.0 0.55 1.40
TQNT 150220P00016000 P 02/20/15 16.0 0.80 1.35
TQNT 150220P00017000 P 02/20/15 17.0 1.15 1.70
TQNT 150220P00018000 P 02/20/15 18.0 1.55 2.20
TQNT 150220P00019000 P 02/20/15 19.0 2.10 3.30
TQNT 150220P00020000 P 02/20/15 20.0 2.70 3.30
TQNT 150220P00021000 P 02/20/15 21.0 3.30 4.10
TQNT 150220P00022000 P 02/20/15 22.0 3.90 5.70
TQNT 150220P00023000 P 02/20/15 23.0 4.60 6.60
TQNT 150220P00024000 P 02/20/15 24.0 5.20 7.40
TQNT 150220P00025000 P 02/20/15 25.0 6.40 7.40
TQNT 150220P00026000 P 02/20/15 26.0 7.30 8.30
TQNT 150220P00027000 P 02/20/15 27.0 8.20 9.20
TQNT 150220P00028000 P 02/20/15 28.0 9.00 11.00
TQNT 150220P00029000 P 02/20/15 29.0 10.00 11.10

OPRA data is delayed 15 minutes.