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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 140816C00001000 C 08/16/14 1.0 16.20 17.50
TQNT 140816C00002000 C 08/16/14 2.0 15.30 16.50
TQNT 140816C00003000 C 08/16/14 3.0 14.10 15.70
TQNT 140816C00004000 C 08/16/14 4.0 13.30 14.50
TQNT 140816C00005000 C 08/16/14 5.0 12.20 13.70
TQNT 140816C00006000 C 08/16/14 6.0 11.30 12.50
TQNT 140816C00007000 C 08/16/14 7.0 10.30 11.40
TQNT 140816C00008000 C 08/16/14 8.0 9.30 10.30
TQNT 140816C00009000 C 08/16/14 9.0 8.20 9.40
TQNT 140816C00010000 C 08/16/14 10.0 7.10 8.60
TQNT 140816C00011000 C 08/16/14 11.0 6.30 7.00
TQNT 140816C00012000 C 08/16/14 12.0 5.30 6.30
TQNT 140816C00013000 C 08/16/14 13.0 4.60 4.90
TQNT 140816C00014000 C 08/16/14 14.0 3.30 4.30
TQNT 140816C00015000 C 08/16/14 15.0 2.50 3.30
TQNT 140816C00016000 C 08/16/14 16.0 1.70 2.20
TQNT 140816C00017000 C 08/16/14 17.0 1.30 1.45
TQNT 140816C00018000 C 08/16/14 18.0 0.75 0.95
TQNT 140816C00019000 C 08/16/14 19.0 0.40 0.55
TQNT 140816C00020000 C 08/16/14 20.0 0.20 0.35
TQNT 140816C00021000 C 08/16/14 21.0 0.10 0.30
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 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 0.00 0.25
TQNT 140816P00011000 P 08/16/14 11.0 0.00 0.25
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 0.25
TQNT 140816P00015000 P 08/16/14 15.0 0.10 0.25
TQNT 140816P00016000 P 08/16/14 16.0 0.30 0.40
TQNT 140816P00017000 P 08/16/14 17.0 0.60 0.70
TQNT 140816P00018000 P 08/16/14 18.0 1.05 1.15
TQNT 140816P00019000 P 08/16/14 19.0 1.70 1.90
TQNT 140816P00020000 P 08/16/14 20.0 2.30 2.90
TQNT 140816P00021000 P 08/16/14 21.0 2.85 3.90
TQNT 140816P00022000 P 08/16/14 22.0 3.90 4.80
TQNT 140816P00023000 P 08/16/14 23.0 4.90 5.80
TQNT 140920C00008000 C 09/20/14 8.0 9.30 10.20
TQNT 140920C00009000 C 09/20/14 9.0 8.30 9.20
TQNT 140920C00010000 C 09/20/14 10.0 7.30 8.30
TQNT 140920C00011000 C 09/20/14 11.0 6.30 7.30
TQNT 140920C00012000 C 09/20/14 12.0 5.30 6.30
TQNT 140920C00013000 C 09/20/14 13.0 4.40 5.30
TQNT 140920C00014000 C 09/20/14 14.0 3.40 4.40
TQNT 140920C00015000 C 09/20/14 15.0 2.60 3.30
TQNT 140920C00016000 C 09/20/14 16.0 1.95 2.35
TQNT 140920C00017000 C 09/20/14 17.0 1.45 1.65
TQNT 140920C00018000 C 09/20/14 18.0 0.90 1.10
TQNT 140920C00019000 C 09/20/14 19.0 0.55 0.75
TQNT 140920C00020000 C 09/20/14 20.0 0.30 0.50
TQNT 140920C00021000 C 09/20/14 21.0 0.15 0.40
TQNT 140920C00022000 C 09/20/14 22.0 0.10 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 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 0.10 0.25
TQNT 140920P00015000 P 09/20/14 15.0 0.20 0.40
TQNT 140920P00016000 P 09/20/14 16.0 0.45 0.60
TQNT 140920P00017000 P 09/20/14 17.0 0.75 0.90
TQNT 140920P00018000 P 09/20/14 18.0 1.25 1.40
TQNT 140920P00019000 P 09/20/14 19.0 1.85 2.00
TQNT 140920P00020000 P 09/20/14 20.0 2.30 3.00
TQNT 140920P00021000 P 09/20/14 21.0 3.10 3.90
TQNT 140920P00022000 P 09/20/14 22.0 3.90 4.90
TQNT 140920P00023000 P 09/20/14 23.0 4.90 5.80
TQNT 140920P00024000 P 09/20/14 24.0 5.90 6.80
TQNT 141122C00003000 C 11/22/14 3.0 14.20 15.40
TQNT 141122C00004000 C 11/22/14 4.0 13.20 14.40
TQNT 141122C00005000 C 11/22/14 5.0 12.20 13.50
TQNT 141122C00006000 C 11/22/14 6.0 11.20 12.50
TQNT 141122C00007000 C 11/22/14 7.0 10.20 11.50
TQNT 141122C00008000 C 11/22/14 8.0 9.20 10.30
TQNT 141122C00009000 C 11/22/14 9.0 8.20 9.30
TQNT 141122C00010000 C 11/22/14 10.0 7.20 8.30
TQNT 141122C00011000 C 11/22/14 11.0 5.20 8.30
TQNT 141122C00012000 C 11/22/14 12.0 5.30 6.50
TQNT 141122C00013000 C 11/22/14 13.0 4.50 5.60
TQNT 141122C00014000 C 11/22/14 14.0 3.70 4.60
TQNT 141122C00015000 C 11/22/14 15.0 2.90 3.50
TQNT 141122C00016000 C 11/22/14 16.0 2.55 2.85
TQNT 141122C00017000 C 11/22/14 17.0 1.90 2.10
TQNT 141122C00018000 C 11/22/14 18.0 1.40 1.55
TQNT 141122C00019000 C 11/22/14 19.0 1.00 1.15
TQNT 141122C00020000 C 11/22/14 20.0 0.70 0.90
TQNT 141122C00021000 C 11/22/14 21.0 0.50 0.75
TQNT 141122C00022000 C 11/22/14 22.0 0.35 0.50
TQNT 141122C00023000 C 11/22/14 23.0 0.15 0.40
TQNT 141122C00024000 C 11/22/14 24.0 0.10 0.35
TQNT 141122C00025000 C 11/22/14 25.0 0.05 0.30
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 0.05 0.30
TQNT 141122P00013000 P 11/22/14 13.0 0.15 0.25
TQNT 141122P00014000 P 11/22/14 14.0 0.25 0.50
TQNT 141122P00015000 P 11/22/14 15.0 0.50 0.70
TQNT 141122P00016000 P 11/22/14 16.0 0.80 1.00
TQNT 141122P00017000 P 11/22/14 17.0 1.15 1.30
TQNT 141122P00018000 P 11/22/14 18.0 1.65 1.80
TQNT 141122P00019000 P 11/22/14 19.0 2.25 2.40
TQNT 141122P00020000 P 11/22/14 20.0 2.95 3.20
TQNT 141122P00021000 P 11/22/14 21.0 3.40 4.20
TQNT 141122P00022000 P 11/22/14 22.0 4.10 5.10
TQNT 141122P00023000 P 11/22/14 23.0 5.10 6.00
TQNT 141122P00024000 P 11/22/14 24.0 5.90 6.90
TQNT 141122P00025000 P 11/22/14 25.0 6.90 7.90
TQNT 150117C00002000 C 01/17/15 2.0 15.10 16.50
TQNT 150117C00003000 C 01/17/15 3.0 14.20 15.50
TQNT 150117C00004000 C 01/17/15 4.0 13.20 14.90
TQNT 150117C00005000 C 01/17/15 5.0 12.20 13.40
TQNT 150117C00006000 C 01/17/15 6.0 11.20 12.90
TQNT 150117C00007000 C 01/17/15 7.0 10.60 11.00
TQNT 150117C00008000 C 01/17/15 8.0 9.20 10.30
TQNT 150117C00009000 C 01/17/15 9.0 8.20 9.30
TQNT 150117C00010000 C 01/17/15 10.0 7.40 7.90
TQNT 150117C00011000 C 01/17/15 11.0 6.40 7.40
TQNT 150117C00012000 C 01/17/15 12.0 5.50 6.40
TQNT 150117C00013000 C 01/17/15 13.0 4.60 5.50
TQNT 150117C00014000 C 01/17/15 14.0 3.80 4.70
TQNT 150117C00015000 C 01/17/15 15.0 3.00 3.90
TQNT 150117C00016000 C 01/17/15 16.0 2.65 3.00
TQNT 150117C00017000 C 01/17/15 17.0 2.10 2.35
TQNT 150117C00018000 C 01/17/15 18.0 1.50 1.75
TQNT 150117C00019000 C 01/17/15 19.0 1.10 1.35
TQNT 150117C00020000 C 01/17/15 20.0 0.80 1.05
TQNT 150117C00021000 C 01/17/15 21.0 0.55 0.95
TQNT 150117C00022000 C 01/17/15 22.0 0.35 0.75
TQNT 150117C00023000 C 01/17/15 23.0 0.20 0.55
TQNT 150117C00024000 C 01/17/15 24.0 0.15 0.45
TQNT 150117C00025000 C 01/17/15 25.0 0.10 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 0.25
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 0.30
TQNT 150117P00012000 P 01/17/15 12.0 0.10 0.35
TQNT 150117P00013000 P 01/17/15 13.0 0.20 0.50
TQNT 150117P00014000 P 01/17/15 14.0 0.40 0.65
TQNT 150117P00015000 P 01/17/15 15.0 0.55 0.85
TQNT 150117P00016000 P 01/17/15 16.0 0.90 1.20
TQNT 150117P00017000 P 01/17/15 17.0 1.30 1.70
TQNT 150117P00018000 P 01/17/15 18.0 1.85 2.15
TQNT 150117P00019000 P 01/17/15 19.0 2.45 2.85
TQNT 150117P00020000 P 01/17/15 20.0 3.10 3.50
TQNT 150117P00021000 P 01/17/15 21.0 3.80 4.30
TQNT 150117P00022000 P 01/17/15 22.0 4.30 5.10
TQNT 150117P00023000 P 01/17/15 23.0 5.10 6.10
TQNT 150117P00024000 P 01/17/15 24.0 6.00 7.00
TQNT 150117P00025000 P 01/17/15 25.0 7.00 8.00
TQNT 150220C00003000 C 02/20/15 3.0 14.20 15.60
TQNT 150220C00004000 C 02/20/15 4.0 13.20 14.50
TQNT 150220C00005000 C 02/20/15 5.0 12.20 13.90
TQNT 150220C00006000 C 02/20/15 6.0 11.20 12.60
TQNT 150220C00008000 C 02/20/15 8.0 9.10 10.30
TQNT 150220C00009000 C 02/20/15 9.0 8.10 9.70
TQNT 150220C00010000 C 02/20/15 10.0 7.30 8.70
TQNT 150220C00011000 C 02/20/15 11.0 5.70 7.80
TQNT 150220C00012000 C 02/20/15 12.0 5.30 6.80
TQNT 150220C00013000 C 02/20/15 13.0 4.60 6.40
TQNT 150220C00014000 C 02/20/15 14.0 3.80 4.70
TQNT 150220C00015000 C 02/20/15 15.0 3.10 4.00
TQNT 150220C00016000 C 02/20/15 16.0 2.55 3.30
TQNT 150220C00017000 C 02/20/15 17.0 2.00 2.65
TQNT 150220C00018000 C 02/20/15 18.0 1.55 2.15
TQNT 150220C00019000 C 02/20/15 19.0 1.20 1.65
TQNT 150220C00020000 C 02/20/15 20.0 0.90 1.35
TQNT 150220C00021000 C 02/20/15 21.0 0.65 1.05
TQNT 150220C00022000 C 02/20/15 22.0 0.45 0.85
TQNT 150220C00023000 C 02/20/15 23.0 0.30 0.70
TQNT 150220C00024000 C 02/20/15 24.0 0.20 0.55
TQNT 150220C00025000 C 02/20/15 25.0 0.15 0.45
TQNT 150220C00026000 C 02/20/15 26.0 0.10 0.40
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 0.30
TQNT 150220P00011000 P 02/20/15 11.0 0.05 0.30
TQNT 150220P00012000 P 02/20/15 12.0 0.10 0.40
TQNT 150220P00013000 P 02/20/15 13.0 0.25 0.50
TQNT 150220P00014000 P 02/20/15 14.0 0.45 0.80
TQNT 150220P00015000 P 02/20/15 15.0 0.55 1.00
TQNT 150220P00016000 P 02/20/15 16.0 0.95 1.35
TQNT 150220P00017000 P 02/20/15 17.0 1.35 1.90
TQNT 150220P00018000 P 02/20/15 18.0 1.85 2.35
TQNT 150220P00019000 P 02/20/15 19.0 2.45 3.00
TQNT 150220P00020000 P 02/20/15 20.0 3.10 3.70
TQNT 150220P00021000 P 02/20/15 21.0 3.90 4.50
TQNT 150220P00022000 P 02/20/15 22.0 4.40 5.30
TQNT 150220P00023000 P 02/20/15 23.0 5.20 6.20
TQNT 150220P00024000 P 02/20/15 24.0 5.40 7.10
TQNT 150220P00025000 P 02/20/15 25.0 7.00 8.00
TQNT 150220P00026000 P 02/20/15 26.0 7.90 9.00

OPRA data is delayed 15 minutes.