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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 140920C00008000 C 09/20/14 8.0 10.70 12.00
TQNT 140920C00009000 C 09/20/14 9.0 9.70 11.00
TQNT 140920C00010000 C 09/20/14 10.0 8.70 10.00
TQNT 140920C00011000 C 09/20/14 11.0 7.70 9.00
TQNT 140920C00012000 C 09/20/14 12.0 6.70 8.00
TQNT 140920C00013000 C 09/20/14 13.0 5.70 7.00
TQNT 140920C00014000 C 09/20/14 14.0 4.70 6.00
TQNT 140920C00015000 C 09/20/14 15.0 3.80 5.00
TQNT 140920C00016000 C 09/20/14 16.0 2.85 4.00
TQNT 140920C00017000 C 09/20/14 17.0 1.95 2.95
TQNT 140920C00018000 C 09/20/14 18.0 0.90 1.95
TQNT 140920C00019000 C 09/20/14 19.0 0.70 1.00
TQNT 140920C00020000 C 09/20/14 20.0 0.20 0.30
TQNT 140920C00021000 C 09/20/14 21.0 0.00 0.25
TQNT 140920C00022000 C 09/20/14 22.0 0.00 0.25
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 140920C00026000 C 09/20/14 26.0 0.00 0.25
TQNT 140920C00027000 C 09/20/14 27.0 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 0.05
TQNT 140920P00015000 P 09/20/14 15.0 0.00 0.05
TQNT 140920P00016000 P 09/20/14 16.0 0.00 0.10
TQNT 140920P00017000 P 09/20/14 17.0 0.00 0.10
TQNT 140920P00018000 P 09/20/14 18.0 0.00 0.10
TQNT 140920P00019000 P 09/20/14 19.0 0.05 0.20
TQNT 140920P00020000 P 09/20/14 20.0 0.35 0.60
TQNT 140920P00021000 P 09/20/14 21.0 1.15 1.65
TQNT 140920P00022000 P 09/20/14 22.0 2.15 2.65
TQNT 140920P00023000 P 09/20/14 23.0 3.10 3.70
TQNT 140920P00024000 P 09/20/14 24.0 4.10 4.70
TQNT 140920P00025000 P 09/20/14 25.0 5.00 5.70
TQNT 140920P00026000 P 09/20/14 26.0 6.00 6.70
TQNT 140920P00027000 P 09/20/14 27.0 7.00 7.70
TQNT 141018C00011000 C 10/18/14 11.0 7.50 9.10
TQNT 141018C00012000 C 10/18/14 12.0 5.90 8.10
TQNT 141018C00013000 C 10/18/14 13.0 5.20 7.20
TQNT 141018C00014000 C 10/18/14 14.0 4.00 6.10
TQNT 141018C00015000 C 10/18/14 15.0 3.90 5.10
TQNT 141018C00016000 C 10/18/14 16.0 2.85 4.10
TQNT 141018C00017000 C 10/18/14 17.0 1.95 3.10
TQNT 141018C00018000 C 10/18/14 18.0 1.60 2.25
TQNT 141018C00019000 C 10/18/14 19.0 1.25 1.50
TQNT 141018C00020000 C 10/18/14 20.0 0.75 0.90
TQNT 141018C00021000 C 10/18/14 21.0 0.40 0.50
TQNT 141018C00022000 C 10/18/14 22.0 0.15 0.30
TQNT 141018C00023000 C 10/18/14 23.0 0.05 0.25
TQNT 141018C00024000 C 10/18/14 24.0 0.00 0.25
TQNT 141018C00025000 C 10/18/14 25.0 0.00 0.25
TQNT 141018C00026000 C 10/18/14 26.0 0.00 0.25
TQNT 141018C00027000 C 10/18/14 27.0 0.00 0.25
TQNT 141018P00011000 P 10/18/14 11.0 0.00 0.25
TQNT 141018P00012000 P 10/18/14 12.0 0.00 0.25
TQNT 141018P00013000 P 10/18/14 13.0 0.00 0.25
TQNT 141018P00014000 P 10/18/14 14.0 0.00 0.25
TQNT 141018P00015000 P 10/18/14 15.0 0.00 0.10
TQNT 141018P00016000 P 10/18/14 16.0 0.05 0.25
TQNT 141018P00017000 P 10/18/14 17.0 0.10 0.25
TQNT 141018P00018000 P 10/18/14 18.0 0.25 0.40
TQNT 141018P00019000 P 10/18/14 19.0 0.50 0.70
TQNT 141018P00020000 P 10/18/14 20.0 0.95 1.10
TQNT 141018P00021000 P 10/18/14 21.0 1.55 1.75
TQNT 141018P00022000 P 10/18/14 22.0 2.30 3.10
TQNT 141018P00023000 P 10/18/14 23.0 3.20 4.10
TQNT 141018P00024000 P 10/18/14 24.0 4.10 5.30
TQNT 141018P00025000 P 10/18/14 25.0 5.00 6.80
TQNT 141018P00026000 P 10/18/14 26.0 6.00 7.40
TQNT 141018P00027000 P 10/18/14 27.0 7.00 8.40
TQNT 141122C00003000 C 11/22/14 3.0 15.70 17.00
TQNT 141122C00004000 C 11/22/14 4.0 13.50 16.10
TQNT 141122C00005000 C 11/22/14 5.0 13.70 15.00
TQNT 141122C00006000 C 11/22/14 6.0 12.70 14.00
TQNT 141122C00007000 C 11/22/14 7.0 11.70 13.00
TQNT 141122C00008000 C 11/22/14 8.0 10.70 12.00
TQNT 141122C00009000 C 11/22/14 9.0 9.70 11.00
TQNT 141122C00010000 C 11/22/14 10.0 8.70 10.00
TQNT 141122C00011000 C 11/22/14 11.0 7.70 9.00
TQNT 141122C00012000 C 11/22/14 12.0 6.70 8.00
TQNT 141122C00013000 C 11/22/14 13.0 5.70 7.10
TQNT 141122C00014000 C 11/22/14 14.0 4.80 6.10
TQNT 141122C00015000 C 11/22/14 15.0 3.90 5.20
TQNT 141122C00016000 C 11/22/14 16.0 3.70 4.30
TQNT 141122C00017000 C 11/22/14 17.0 2.40 3.50
TQNT 141122C00018000 C 11/22/14 18.0 2.45 2.70
TQNT 141122C00019000 C 11/22/14 19.0 1.85 2.05
TQNT 141122C00020000 C 11/22/14 20.0 1.35 1.50
TQNT 141122C00021000 C 11/22/14 21.0 0.95 1.10
TQNT 141122C00022000 C 11/22/14 22.0 0.55 0.75
TQNT 141122C00023000 C 11/22/14 23.0 0.35 0.55
TQNT 141122C00024000 C 11/22/14 24.0 0.20 0.40
TQNT 141122C00025000 C 11/22/14 25.0 0.15 0.35
TQNT 141122C00026000 C 11/22/14 26.0 0.10 0.30
TQNT 141122C00027000 C 11/22/14 27.0 0.00 0.25
TQNT 141122C00028000 C 11/22/14 28.0 0.00 0.25
TQNT 141122C00029000 C 11/22/14 29.0 0.00 0.25
TQNT 141122C00030000 C 11/22/14 30.0 0.00 0.25
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 0.05 0.15
TQNT 141122P00014000 P 11/22/14 14.0 0.00 0.30
TQNT 141122P00015000 P 11/22/14 15.0 0.15 0.25
TQNT 141122P00016000 P 11/22/14 16.0 0.25 0.35
TQNT 141122P00017000 P 11/22/14 17.0 0.45 0.75
TQNT 141122P00018000 P 11/22/14 18.0 0.70 0.90
TQNT 141122P00019000 P 11/22/14 19.0 1.05 1.30
TQNT 141122P00020000 P 11/22/14 20.0 1.50 1.75
TQNT 141122P00021000 P 11/22/14 21.0 2.10 2.35
TQNT 141122P00022000 P 11/22/14 22.0 2.80 3.80
TQNT 141122P00023000 P 11/22/14 23.0 3.50 4.60
TQNT 141122P00024000 P 11/22/14 24.0 4.40 5.60
TQNT 141122P00025000 P 11/22/14 25.0 5.30 6.50
TQNT 141122P00026000 P 11/22/14 26.0 6.20 7.50
TQNT 141122P00027000 P 11/22/14 27.0 7.10 8.50
TQNT 141122P00028000 P 11/22/14 28.0 8.20 9.40
TQNT 141122P00029000 P 11/22/14 29.0 9.10 10.40
TQNT 141122P00030000 P 11/22/14 30.0 10.10 11.40
TQNT 150117C00002000 C 01/17/15 2.0 16.60 18.00
TQNT 150117C00003000 C 01/17/15 3.0 15.50 17.00
TQNT 150117C00004000 C 01/17/15 4.0 14.20 16.40
TQNT 150117C00005000 C 01/17/15 5.0 13.50 15.00
TQNT 150117C00006000 C 01/17/15 6.0 12.20 14.40
TQNT 150117C00007000 C 01/17/15 7.0 11.70 13.00
TQNT 150117C00008000 C 01/17/15 8.0 9.70 13.10
TQNT 150117C00009000 C 01/17/15 9.0 9.60 11.00
TQNT 150117C00010000 C 01/17/15 10.0 8.70 10.00
TQNT 150117C00011000 C 01/17/15 11.0 7.40 9.00
TQNT 150117C00012000 C 01/17/15 12.0 6.70 8.00
TQNT 150117C00013000 C 01/17/15 13.0 5.80 7.10
TQNT 150117C00014000 C 01/17/15 14.0 4.90 6.20
TQNT 150117C00015000 C 01/17/15 15.0 4.10 5.30
TQNT 150117C00016000 C 01/17/15 16.0 3.40 4.50
TQNT 150117C00017000 C 01/17/15 17.0 2.95 3.70
TQNT 150117C00018000 C 01/17/15 18.0 2.70 3.00
TQNT 150117C00019000 C 01/17/15 19.0 2.10 2.40
TQNT 150117C00020000 C 01/17/15 20.0 1.75 1.85
TQNT 150117C00021000 C 01/17/15 21.0 1.10 1.40
TQNT 150117C00022000 C 01/17/15 22.0 0.80 1.10
TQNT 150117C00023000 C 01/17/15 23.0 0.60 0.80
TQNT 150117C00024000 C 01/17/15 24.0 0.40 0.65
TQNT 150117C00025000 C 01/17/15 25.0 0.20 0.50
TQNT 150117C00026000 C 01/17/15 26.0 0.20 0.45
TQNT 150117C00027000 C 01/17/15 27.0 0.15 0.35
TQNT 150117C00028000 C 01/17/15 28.0 0.00 0.30
TQNT 150117C00029000 C 01/17/15 29.0 0.00 0.30
TQNT 150117C00030000 C 01/17/15 30.0 0.00 0.25
TQNT 150117C00031000 C 01/17/15 31.0 0.00 0.25
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 0.25
TQNT 150117P00007000 P 01/17/15 7.0 0.00 0.25
TQNT 150117P00008000 P 01/17/15 8.0 0.00 0.25
TQNT 150117P00009000 P 01/17/15 9.0 0.00 0.25
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 0.25
TQNT 150117P00013000 P 01/17/15 13.0 0.05 0.35
TQNT 150117P00014000 P 01/17/15 14.0 0.20 0.45
TQNT 150117P00015000 P 01/17/15 15.0 0.25 0.60
TQNT 150117P00016000 P 01/17/15 16.0 0.45 0.80
TQNT 150117P00017000 P 01/17/15 17.0 0.70 1.05
TQNT 150117P00018000 P 01/17/15 18.0 1.00 1.20
TQNT 150117P00019000 P 01/17/15 19.0 1.40 1.65
TQNT 150117P00020000 P 01/17/15 20.0 1.85 2.10
TQNT 150117P00021000 P 01/17/15 21.0 2.45 2.70
TQNT 150117P00022000 P 01/17/15 22.0 3.10 4.10
TQNT 150117P00023000 P 01/17/15 23.0 3.80 4.90
TQNT 150117P00024000 P 01/17/15 24.0 4.60 5.80
TQNT 150117P00025000 P 01/17/15 25.0 5.50 6.70
TQNT 150117P00026000 P 01/17/15 26.0 6.40 7.60
TQNT 150117P00027000 P 01/17/15 27.0 7.20 8.60
TQNT 150117P00028000 P 01/17/15 28.0 8.20 9.50
TQNT 150117P00029000 P 01/17/15 29.0 9.10 10.50
TQNT 150117P00030000 P 01/17/15 30.0 10.10 11.60
TQNT 150117P00031000 P 01/17/15 31.0 11.10 12.40
TQNT 150220C00003000 C 02/20/15 3.0 15.50 17.10
TQNT 150220C00004000 C 02/20/15 4.0 13.50 17.90
TQNT 150220C00005000 C 02/20/15 5.0 12.40 16.90
TQNT 150220C00006000 C 02/20/15 6.0 11.50 15.60
TQNT 150220C00008000 C 02/20/15 8.0 10.30 12.20
TQNT 150220C00009000 C 02/20/15 9.0 9.50 11.10
TQNT 150220C00010000 C 02/20/15 10.0 8.10 10.50
TQNT 150220C00011000 C 02/20/15 11.0 7.10 9.40
TQNT 150220C00012000 C 02/20/15 12.0 6.90 8.20
TQNT 150220C00013000 C 02/20/15 13.0 6.00 7.30
TQNT 150220C00014000 C 02/20/15 14.0 4.10 6.50
TQNT 150220C00015000 C 02/20/15 15.0 4.30 5.50
TQNT 150220C00016000 C 02/20/15 16.0 3.60 4.70
TQNT 150220C00017000 C 02/20/15 17.0 3.30 4.00
TQNT 150220C00018000 C 02/20/15 18.0 2.90 3.30
TQNT 150220C00019000 C 02/20/15 19.0 2.25 2.65
TQNT 150220C00020000 C 02/20/15 20.0 1.75 2.20
TQNT 150220C00021000 C 02/20/15 21.0 1.20 1.75
TQNT 150220C00022000 C 02/20/15 22.0 0.90 1.35
TQNT 150220C00023000 C 02/20/15 23.0 0.70 1.05
TQNT 150220C00024000 C 02/20/15 24.0 0.45 0.85
TQNT 150220C00025000 C 02/20/15 25.0 0.40 0.70
TQNT 150220C00026000 C 02/20/15 26.0 0.20 0.55
TQNT 150220C00027000 C 02/20/15 27.0 0.15 0.50
TQNT 150220C00028000 C 02/20/15 28.0 0.15 0.45
TQNT 150220C00029000 C 02/20/15 29.0 0.00 0.35
TQNT 150220C00030000 C 02/20/15 30.0 0.00 0.35
TQNT 150220C00031000 C 02/20/15 31.0 0.00 0.30
TQNT 150220C00032000 C 02/20/15 32.0 0.00 0.30
TQNT 150220C00033000 C 02/20/15 33.0 0.00 0.25
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 0.25
TQNT 150220P00010000 P 02/20/15 10.0 0.00 0.25
TQNT 150220P00011000 P 02/20/15 11.0 0.00 0.30
TQNT 150220P00012000 P 02/20/15 12.0 0.00 0.35
TQNT 150220P00013000 P 02/20/15 13.0 0.15 0.45
TQNT 150220P00014000 P 02/20/15 14.0 0.25 0.60
TQNT 150220P00015000 P 02/20/15 15.0 0.40 0.80
TQNT 150220P00016000 P 02/20/15 16.0 0.60 1.05
TQNT 150220P00017000 P 02/20/15 17.0 0.90 1.40
TQNT 150220P00018000 P 02/20/15 18.0 1.25 1.70
TQNT 150220P00019000 P 02/20/15 19.0 1.65 2.15
TQNT 150220P00020000 P 02/20/15 20.0 2.15 2.65
TQNT 150220P00021000 P 02/20/15 21.0 2.70 3.40
TQNT 150220P00022000 P 02/20/15 22.0 3.30 3.90
TQNT 150220P00023000 P 02/20/15 23.0 4.00 5.10
TQNT 150220P00024000 P 02/20/15 24.0 4.80 5.90
TQNT 150220P00025000 P 02/20/15 25.0 5.60 6.80
TQNT 150220P00026000 P 02/20/15 26.0 6.50 7.70
TQNT 150220P00027000 P 02/20/15 27.0 7.30 8.70
TQNT 150220P00028000 P 02/20/15 28.0 8.30 9.60
TQNT 150220P00029000 P 02/20/15 29.0 9.10 10.70
TQNT 150220P00030000 P 02/20/15 30.0 9.60 11.70
TQNT 150220P00031000 P 02/20/15 31.0 11.00 12.90
TQNT 150220P00032000 P 02/20/15 32.0 11.10 14.60
TQNT 150220P00033000 P 02/20/15 33.0 13.00 14.50

OPRA data is delayed 15 minutes.