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 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 140419C00001000 C 04/19/14 1.0 12.00 12.80
TQNT 140419C00002000 C 04/19/14 2.0 11.00 11.70
TQNT 140419C00003000 C 04/19/14 3.0 10.10 10.60
TQNT 140419C00004000 C 04/19/14 4.0 9.10 9.60
TQNT 140419C00005000 C 04/19/14 5.0 8.10 8.60
TQNT 140419C00006000 C 04/19/14 6.0 7.10 7.60
TQNT 140419C00007000 C 04/19/14 7.0 6.10 6.60
TQNT 140419C00008000 C 04/19/14 8.0 5.10 5.60
TQNT 140419C00009000 C 04/19/14 9.0 4.20 4.60
TQNT 140419C00010000 C 04/19/14 10.0 3.20 3.60
TQNT 140419C00011000 C 04/19/14 11.0 2.20 2.50
TQNT 140419C00012000 C 04/19/14 12.0 1.20 1.50
TQNT 140419C00013000 C 04/19/14 13.0 0.25 0.40
TQNT 140419C00014000 C 04/19/14 14.0 0.00 0.25
TQNT 140419C00015000 C 04/19/14 15.0 0.00 0.05
TQNT 140419C00016000 C 04/19/14 16.0 0.00 0.25
TQNT 140419C00017000 C 04/19/14 17.0 0.00 0.25
TQNT 140419C00018000 C 04/19/14 18.0 0.00 0.25
TQNT 140419C00019000 C 04/19/14 19.0 0.00 0.25
TQNT 140419C00020000 C 04/19/14 20.0 0.00 0.25
TQNT 140419P00001000 P 04/19/14 1.0 0.00 0.25
TQNT 140419P00002000 P 04/19/14 2.0 0.00 0.25
TQNT 140419P00003000 P 04/19/14 3.0 0.00 0.25
TQNT 140419P00004000 P 04/19/14 4.0 0.00 0.25
TQNT 140419P00005000 P 04/19/14 5.0 0.00 0.25
TQNT 140419P00006000 P 04/19/14 6.0 0.00 0.25
TQNT 140419P00007000 P 04/19/14 7.0 0.00 0.25
TQNT 140419P00008000 P 04/19/14 8.0 0.00 0.25
TQNT 140419P00009000 P 04/19/14 9.0 0.00 0.25
TQNT 140419P00010000 P 04/19/14 10.0 0.00 0.25
TQNT 140419P00011000 P 04/19/14 11.0 0.00 0.25
TQNT 140419P00012000 P 04/19/14 12.0 0.00 0.10
TQNT 140419P00013000 P 04/19/14 13.0 0.00 0.10
TQNT 140419P00014000 P 04/19/14 14.0 0.55 0.90
TQNT 140419P00015000 P 04/19/14 15.0 1.55 1.80
TQNT 140419P00016000 P 04/19/14 16.0 2.50 2.90
TQNT 140419P00017000 P 04/19/14 17.0 3.50 3.90
TQNT 140419P00018000 P 04/19/14 18.0 4.50 4.90
TQNT 140419P00019000 P 04/19/14 19.0 5.40 5.90
TQNT 140419P00020000 P 04/19/14 20.0 6.40 6.90
TQNT 140517C00001000 C 05/17/14 1.0 12.00 12.80
TQNT 140517C00002000 C 05/17/14 2.0 11.00 11.80
TQNT 140517C00003000 C 05/17/14 3.0 10.10 10.60
TQNT 140517C00004000 C 05/17/14 4.0 9.10 9.60
TQNT 140517C00005000 C 05/17/14 5.0 8.10 8.60
TQNT 140517C00006000 C 05/17/14 6.0 7.10 7.60
TQNT 140517C00007000 C 05/17/14 7.0 6.10 6.60
TQNT 140517C00008000 C 05/17/14 8.0 5.10 5.60
TQNT 140517C00009000 C 05/17/14 9.0 4.20 4.60
TQNT 140517C00010000 C 05/17/14 10.0 3.20 3.60
TQNT 140517C00011000 C 05/17/14 11.0 2.30 2.65
TQNT 140517C00012000 C 05/17/14 12.0 1.50 1.75
TQNT 140517C00013000 C 05/17/14 13.0 0.90 1.00
TQNT 140517C00014000 C 05/17/14 14.0 0.45 0.55
TQNT 140517C00015000 C 05/17/14 15.0 0.15 0.35
TQNT 140517C00016000 C 05/17/14 16.0 0.05 0.20
TQNT 140517C00017000 C 05/17/14 17.0 0.00 0.25
TQNT 140517C00018000 C 05/17/14 18.0 0.00 0.25
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 0.25
TQNT 140517P00011000 P 05/17/14 11.0 0.05 0.20
TQNT 140517P00012000 P 05/17/14 12.0 0.20 0.40
TQNT 140517P00013000 P 05/17/14 13.0 0.55 0.70
TQNT 140517P00014000 P 05/17/14 14.0 1.15 1.30
TQNT 140517P00015000 P 05/17/14 15.0 1.80 2.05
TQNT 140517P00016000 P 05/17/14 16.0 2.60 3.00
TQNT 140517P00017000 P 05/17/14 17.0 3.50 4.00
TQNT 140517P00018000 P 05/17/14 18.0 4.50 5.00
TQNT 140517P00019000 P 05/17/14 19.0 5.40 5.90
TQNT 140517P00020000 P 05/17/14 20.0 6.40 6.90
TQNT 140816C00001000 C 08/16/14 1.0 11.90 12.80
TQNT 140816C00002000 C 08/16/14 2.0 11.00 11.80
TQNT 140816C00003000 C 08/16/14 3.0 10.10 10.60
TQNT 140816C00004000 C 08/16/14 4.0 9.10 9.60
TQNT 140816C00005000 C 08/16/14 5.0 8.10 8.60
TQNT 140816C00006000 C 08/16/14 6.0 7.10 7.60
TQNT 140816C00007000 C 08/16/14 7.0 6.10 6.60
TQNT 140816C00008000 C 08/16/14 8.0 5.20 5.70
TQNT 140816C00009000 C 08/16/14 9.0 4.20 4.70
TQNT 140816C00010000 C 08/16/14 10.0 3.40 3.80
TQNT 140816C00011000 C 08/16/14 11.0 2.55 2.95
TQNT 140816C00012000 C 08/16/14 12.0 1.90 2.20
TQNT 140816C00013000 C 08/16/14 13.0 1.35 1.50
TQNT 140816C00014000 C 08/16/14 14.0 0.90 1.05
TQNT 140816C00015000 C 08/16/14 15.0 0.55 0.70
TQNT 140816C00016000 C 08/16/14 16.0 0.30 0.55
TQNT 140816C00017000 C 08/16/14 17.0 0.15 0.40
TQNT 140816C00018000 C 08/16/14 18.0 0.05 0.20
TQNT 140816C00019000 C 08/16/14 19.0 0.00 0.25
TQNT 140816C00020000 C 08/16/14 20.0 0.00 0.25
TQNT 140816C00021000 C 08/16/14 21.0 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 0.25
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 0.25
TQNT 140816P00010000 P 08/16/14 10.0 0.10 0.35
TQNT 140816P00011000 P 08/16/14 11.0 0.30 0.55
TQNT 140816P00012000 P 08/16/14 12.0 0.60 0.80
TQNT 140816P00013000 P 08/16/14 13.0 1.05 1.20
TQNT 140816P00014000 P 08/16/14 14.0 1.60 1.75
TQNT 140816P00015000 P 08/16/14 15.0 2.20 2.40
TQNT 140816P00016000 P 08/16/14 16.0 2.85 3.30
TQNT 140816P00017000 P 08/16/14 17.0 3.70 4.20
TQNT 140816P00018000 P 08/16/14 18.0 4.60 5.10
TQNT 140816P00019000 P 08/16/14 19.0 5.50 6.00
TQNT 140816P00020000 P 08/16/14 20.0 6.50 7.00
TQNT 140816P00021000 P 08/16/14 21.0 7.50 8.00
TQNT 141122C00005000 C 11/22/14 5.0 6.10 10.60
TQNT 141122C00006000 C 11/22/14 6.0 5.10 9.70
TQNT 141122C00007000 C 11/22/14 7.0 4.10 8.70
TQNT 141122C00008000 C 11/22/14 8.0 3.30 7.70
TQNT 141122C00009000 C 11/22/14 9.0 2.40 6.90
TQNT 141122C00010000 C 11/22/14 10.0 1.75 6.00
TQNT 141122C00011000 C 11/22/14 11.0 0.90 5.30
TQNT 141122C00012000 C 11/22/14 12.0 2.05 2.65
TQNT 141122C00013000 C 11/22/14 13.0 1.60 1.85
TQNT 141122C00014000 C 11/22/14 14.0 1.20 1.40
TQNT 141122C00015000 C 11/22/14 15.0 0.80 1.00
TQNT 141122C00016000 C 11/22/14 16.0 0.45 0.85
TQNT 141122C00017000 C 11/22/14 17.0 0.25 0.65
TQNT 141122C00018000 C 11/22/14 18.0 0.15 0.55
TQNT 141122C00019000 C 11/22/14 19.0 0.05 0.40
TQNT 141122C00020000 C 11/22/14 20.0 0.00 0.30
TQNT 141122C00021000 C 11/22/14 21.0 0.00 0.85
TQNT 141122C00022000 C 11/22/14 22.0 0.00 0.95
TQNT 141122P00005000 P 11/22/14 5.0 0.00 1.10
TQNT 141122P00006000 P 11/22/14 6.0 0.00 0.40
TQNT 141122P00007000 P 11/22/14 7.0 0.00 1.10
TQNT 141122P00008000 P 11/22/14 8.0 0.00 4.50
TQNT 141122P00009000 P 11/22/14 9.0 0.15 0.50
TQNT 141122P00010000 P 11/22/14 10.0 0.30 0.70
TQNT 141122P00011000 P 11/22/14 11.0 0.50 0.90
TQNT 141122P00012000 P 11/22/14 12.0 0.80 1.20
TQNT 141122P00013000 P 11/22/14 13.0 1.30 1.60
TQNT 141122P00014000 P 11/22/14 14.0 1.85 2.10
TQNT 141122P00015000 P 11/22/14 15.0 2.45 2.75
TQNT 141122P00016000 P 11/22/14 16.0 3.00 3.60
TQNT 141122P00017000 P 11/22/14 17.0 2.00 6.40
TQNT 141122P00018000 P 11/22/14 18.0 2.70 7.20
TQNT 141122P00019000 P 11/22/14 19.0 3.90 8.20
TQNT 141122P00020000 P 11/22/14 20.0 4.60 9.10
TQNT 141122P00021000 P 11/22/14 21.0 5.50 10.00
TQNT 141122P00022000 P 11/22/14 22.0 6.50 11.00
TQNT 150117C00002000 C 01/17/15 2.0 9.90 12.70
TQNT 150117C00003000 C 01/17/15 3.0 9.90 10.80
TQNT 150117C00005000 C 01/17/15 5.0 7.90 8.90
TQNT 150117C00007000 C 01/17/15 7.0 5.90 6.90
TQNT 150117C00010000 C 01/17/15 10.0 3.50 4.00
TQNT 150117C00012000 C 01/17/15 12.0 2.05 2.65
TQNT 150117C00015000 C 01/17/15 15.0 0.80 1.15
TQNT 150117C00017000 C 01/17/15 17.0 0.30 0.70
TQNT 150117C00020000 C 01/17/15 20.0 0.05 0.40
TQNT 150117P00002000 P 01/17/15 2.0 0.00 0.75
TQNT 150117P00003000 P 01/17/15 3.0 0.00 0.50
TQNT 150117P00005000 P 01/17/15 5.0 0.00 0.50
TQNT 150117P00007000 P 01/17/15 7.0 0.00 0.15
TQNT 150117P00010000 P 01/17/15 10.0 0.45 0.60
TQNT 150117P00012000 P 01/17/15 12.0 0.85 1.20
TQNT 150117P00015000 P 01/17/15 15.0 2.45 2.85
TQNT 150117P00017000 P 01/17/15 17.0 3.80 4.60
TQNT 150117P00020000 P 01/17/15 20.0 6.40 7.30

OPRA data is delayed 15 minutes.