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 (2014-10-03)Premium Content

Triquint Semiconductor Inc (TQNT)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 150117C00002000 C 01/17/15 2.0 23.20 27.00
TQNT 150117C00003000 C 01/17/15 3.0 22.20 26.10
TQNT 150117C00004000 C 01/17/15 4.0 21.30 24.10
TQNT 150117C00005000 C 01/17/15 5.0 20.20 24.10
TQNT 150117C00006000 C 01/17/15 6.0 19.30 22.10
TQNT 150117C00007000 C 01/17/15 7.0 19.40 21.00
TQNT 150117C00008000 C 01/17/15 8.0 17.30 21.40
TQNT 150117C00009000 C 01/17/15 9.0 16.20 20.20
TQNT 150117C00010000 C 01/17/15 10.0 16.80 18.00
TQNT 150117C00011000 C 01/17/15 11.0 14.30 18.70
TQNT 150117C00012000 C 01/17/15 12.0 13.20 16.80
TQNT 150117C00013000 C 01/17/15 13.0 12.30 16.20
TQNT 150117C00014000 C 01/17/15 14.0 11.30 15.20
TQNT 150117C00015000 C 01/17/15 15.0 10.20 14.20
TQNT 150117C00016000 C 01/17/15 16.0 9.20 13.10
TQNT 150117C00017000 C 01/17/15 17.0 8.30 12.10
TQNT 150117C00018000 C 01/17/15 18.0 7.20 11.20
TQNT 150117C00019000 C 01/17/15 19.0 6.30 9.00
TQNT 150117C00020000 C 01/17/15 20.0 6.90 8.00
TQNT 150117C00021000 C 01/17/15 21.0 5.80 7.00
TQNT 150117C00022000 C 01/17/15 22.0 4.80 5.90
TQNT 150117C00023000 C 01/17/15 23.0 3.30 5.30
TQNT 150117C00024000 C 01/17/15 24.0 2.90 4.10
TQNT 150117C00025000 C 01/17/15 25.0 2.40 3.00
TQNT 150117C00026000 C 01/17/15 26.0 2.05 2.40
TQNT 150117C00027000 C 01/17/15 27.0 1.40 1.70
TQNT 150117C00028000 C 01/17/15 28.0 0.90 1.15
TQNT 150117C00029000 C 01/17/15 29.0 0.60 0.75
TQNT 150117C00030000 C 01/17/15 30.0 0.35 0.50
TQNT 150117C00031000 C 01/17/15 31.0 0.00 0.50
TQNT 150117C00032000 C 01/17/15 32.0 0.00 0.30
TQNT 150117P00002000 P 01/17/15 2.0 0.00 0.50
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 0.30
TQNT 150117P00010000 P 01/17/15 10.0 0.00 0.50
TQNT 150117P00011000 P 01/17/15 11.0 0.00 0.30
TQNT 150117P00012000 P 01/17/15 12.0 0.00 0.30
TQNT 150117P00013000 P 01/17/15 13.0 0.00 0.30
TQNT 150117P00014000 P 01/17/15 14.0 0.00 0.30
TQNT 150117P00015000 P 01/17/15 15.0 0.00 0.20
TQNT 150117P00016000 P 01/17/15 16.0 0.00 0.50
TQNT 150117P00017000 P 01/17/15 17.0 0.00 0.45
TQNT 150117P00018000 P 01/17/15 18.0 0.00 0.45
TQNT 150117P00019000 P 01/17/15 19.0 0.00 0.45
TQNT 150117P00020000 P 01/17/15 20.0 0.00 0.50
TQNT 150117P00021000 P 01/17/15 21.0 0.00 0.50
TQNT 150117P00022000 P 01/17/15 22.0 0.00 0.40
TQNT 150117P00023000 P 01/17/15 23.0 0.00 0.50
TQNT 150117P00024000 P 01/17/15 24.0 0.15 0.35
TQNT 150117P00025000 P 01/17/15 25.0 0.25 0.50
TQNT 150117P00026000 P 01/17/15 26.0 0.50 0.75
TQNT 150117P00027000 P 01/17/15 27.0 0.85 1.05
TQNT 150117P00028000 P 01/17/15 28.0 1.30 1.55
TQNT 150117P00029000 P 01/17/15 29.0 1.95 2.30
TQNT 150117P00030000 P 01/17/15 30.0 2.65 4.00
TQNT 150117P00031000 P 01/17/15 31.0 3.50 6.00
TQNT 150117P00032000 P 01/17/15 32.0 3.80 6.90
TQNT 150220C00003000 C 02/20/15 3.0 22.30 26.10
TQNT 150220C00004000 C 02/20/15 4.0 21.30 25.70
TQNT 150220C00005000 C 02/20/15 5.0 20.30 24.40
TQNT 150220C00006000 C 02/20/15 6.0 19.20 22.40
TQNT 150220C00008000 C 02/20/15 8.0 17.30 20.40
TQNT 150220C00009000 C 02/20/15 9.0 16.30 19.30
TQNT 150220C00010000 C 02/20/15 10.0 16.70 18.40
TQNT 150220C00011000 C 02/20/15 11.0 15.70 17.40
TQNT 150220C00012000 C 02/20/15 12.0 14.70 16.40
TQNT 150220C00013000 C 02/20/15 13.0 13.70 15.40
TQNT 150220C00014000 C 02/20/15 14.0 11.30 15.20
TQNT 150220C00015000 C 02/20/15 15.0 10.30 13.80
TQNT 150220C00016000 C 02/20/15 16.0 10.70 12.20
TQNT 150220C00017000 C 02/20/15 17.0 8.30 12.10
TQNT 150220C00018000 C 02/20/15 18.0 8.70 10.00
TQNT 150220C00019000 C 02/20/15 19.0 7.70 9.10
TQNT 150220C00020000 C 02/20/15 20.0 7.00 8.00
TQNT 150220C00021000 C 02/20/15 21.0 6.10 7.20
TQNT 150220C00022000 C 02/20/15 22.0 4.60 6.90
TQNT 150220C00023000 C 02/20/15 23.0 3.50 5.90
TQNT 150220C00024000 C 02/20/15 24.0 3.70 4.90
TQNT 150220C00025000 C 02/20/15 25.0 3.50 4.10
TQNT 150220C00026000 C 02/20/15 26.0 3.00 3.20
TQNT 150220C00027000 C 02/20/15 27.0 2.10 2.55
TQNT 150220C00028000 C 02/20/15 28.0 1.65 2.20
TQNT 150220C00029000 C 02/20/15 29.0 0.40 1.75
TQNT 150220C00030000 C 02/20/15 30.0 1.00 1.50
TQNT 150220C00031000 C 02/20/15 31.0 0.40 1.25
TQNT 150220C00032000 C 02/20/15 32.0 0.25 0.90
TQNT 150220C00033000 C 02/20/15 33.0 0.00 0.90
TQNT 150220C00034000 C 02/20/15 34.0 0.05 0.90
TQNT 150220C00035000 C 02/20/15 35.0 0.00 0.50
TQNT 150220C00036000 C 02/20/15 36.0 0.00 0.50
TQNT 150220P00003000 P 02/20/15 3.0 0.00 0.60
TQNT 150220P00004000 P 02/20/15 4.0 0.00 0.60
TQNT 150220P00005000 P 02/20/15 5.0 0.00 0.60
TQNT 150220P00006000 P 02/20/15 6.0 0.00 0.60
TQNT 150220P00008000 P 02/20/15 8.0 0.00 0.50
TQNT 150220P00009000 P 02/20/15 9.0 0.00 0.50
TQNT 150220P00010000 P 02/20/15 10.0 0.00 0.50
TQNT 150220P00011000 P 02/20/15 11.0 0.00 0.50
TQNT 150220P00012000 P 02/20/15 12.0 0.00 0.50
TQNT 150220P00013000 P 02/20/15 13.0 0.00 0.50
TQNT 150220P00014000 P 02/20/15 14.0 0.00 1.30
TQNT 150220P00015000 P 02/20/15 15.0 0.00 1.35
TQNT 150220P00016000 P 02/20/15 16.0 0.00 1.15
TQNT 150220P00017000 P 02/20/15 17.0 0.00 0.45
TQNT 150220P00018000 P 02/20/15 18.0 0.00 0.40
TQNT 150220P00019000 P 02/20/15 19.0 0.00 0.50
TQNT 150220P00020000 P 02/20/15 20.0 0.10 0.30
TQNT 150220P00021000 P 02/20/15 21.0 0.15 0.65
TQNT 150220P00022000 P 02/20/15 22.0 0.30 0.80
TQNT 150220P00023000 P 02/20/15 23.0 0.50 1.05
TQNT 150220P00024000 P 02/20/15 24.0 0.70 1.20
TQNT 150220P00025000 P 02/20/15 25.0 0.95 1.50
TQNT 150220P00026000 P 02/20/15 26.0 1.30 1.70
TQNT 150220P00027000 P 02/20/15 27.0 1.70 2.35
TQNT 150220P00028000 P 02/20/15 28.0 2.20 2.65
TQNT 150220P00029000 P 02/20/15 29.0 2.00 3.40
TQNT 150220P00030000 P 02/20/15 30.0 2.20 6.00
TQNT 150220P00031000 P 02/20/15 31.0 3.30 6.60
TQNT 150220P00032000 P 02/20/15 32.0 4.50 7.10
TQNT 150220P00033000 P 02/20/15 33.0 5.30 8.00
TQNT 150220P00034000 P 02/20/15 34.0 6.50 9.20
TQNT 150220P00035000 P 02/20/15 35.0 6.60 10.00
TQNT 150220P00036000 P 02/20/15 36.0 8.10 10.70
TQNT 150515C00005000 C 05/15/15 5.0 20.30 24.10
TQNT 150515C00006000 C 05/15/15 6.0 19.30 23.80
TQNT 150515C00008000 C 05/15/15 8.0 17.30 21.80
TQNT 150515C00009000 C 05/15/15 9.0 16.30 20.20
TQNT 150515C00010000 C 05/15/15 10.0 15.10 19.20
TQNT 150515C00011000 C 05/15/15 11.0 14.30 18.70
TQNT 150515C00012000 C 05/15/15 12.0 13.30 17.40
TQNT 150515C00013000 C 05/15/15 13.0 12.30 16.20
TQNT 150515C00014000 C 05/15/15 14.0 11.30 15.40
TQNT 150515C00015000 C 05/15/15 15.0 10.30 14.20
TQNT 150515C00016000 C 05/15/15 16.0 9.30 13.50
TQNT 150515C00017000 C 05/15/15 17.0 8.50 12.00
TQNT 150515C00018000 C 05/15/15 18.0 7.50 11.30
TQNT 150515C00019000 C 05/15/15 19.0 6.80 10.10
TQNT 150515C00020000 C 05/15/15 20.0 5.90 9.60
TQNT 150515C00021000 C 05/15/15 21.0 4.90 8.50
TQNT 150515C00022000 C 05/15/15 22.0 6.20 7.90
TQNT 150515C00023000 C 05/15/15 23.0 4.20 6.80
TQNT 150515C00024000 C 05/15/15 24.0 3.00 5.70
TQNT 150515C00025000 C 05/15/15 25.0 3.50 5.00
TQNT 150515C00026000 C 05/15/15 26.0 2.70 4.60
TQNT 150515C00027000 C 05/15/15 27.0 2.95 3.80
TQNT 150515C00028000 C 05/15/15 28.0 2.10 3.50
TQNT 150515C00029000 C 05/15/15 29.0 1.70 2.85
TQNT 150515C00030000 C 05/15/15 30.0 1.35 2.80
TQNT 150515C00031000 C 05/15/15 31.0 0.40 2.55
TQNT 150515C00032000 C 05/15/15 32.0 0.30 2.30
TQNT 150515C00033000 C 05/15/15 33.0 0.55 1.85
TQNT 150515C00034000 C 05/15/15 34.0 0.35 1.80
TQNT 150515C00035000 C 05/15/15 35.0 0.20 1.60
TQNT 150515C00036000 C 05/15/15 36.0 0.00 1.15
TQNT 150515C00037000 C 05/15/15 37.0 0.05 1.20
TQNT 150515C00038000 C 05/15/15 38.0 0.00 1.05
TQNT 150515C00039000 C 05/15/15 39.0 0.00 0.65
TQNT 150515P00005000 P 05/15/15 5.0 0.00 0.30
TQNT 150515P00006000 P 05/15/15 6.0 0.00 0.30
TQNT 150515P00008000 P 05/15/15 8.0 0.00 0.50
TQNT 150515P00009000 P 05/15/15 9.0 0.00 0.50
TQNT 150515P00010000 P 05/15/15 10.0 0.00 0.50
TQNT 150515P00011000 P 05/15/15 11.0 0.00 0.55
TQNT 150515P00012000 P 05/15/15 12.0 0.00 0.35
TQNT 150515P00013000 P 05/15/15 13.0 0.00 0.30
TQNT 150515P00014000 P 05/15/15 14.0 0.00 0.40
TQNT 150515P00015000 P 05/15/15 15.0 0.00 0.50
TQNT 150515P00016000 P 05/15/15 16.0 0.00 0.50
TQNT 150515P00017000 P 05/15/15 17.0 0.05 0.55
TQNT 150515P00018000 P 05/15/15 18.0 0.00 0.75
TQNT 150515P00019000 P 05/15/15 19.0 0.00 2.95
TQNT 150515P00020000 P 05/15/15 20.0 0.15 1.05
TQNT 150515P00021000 P 05/15/15 21.0 0.20 1.85
TQNT 150515P00022000 P 05/15/15 22.0 1.00 1.80
TQNT 150515P00023000 P 05/15/15 23.0 0.45 2.00
TQNT 150515P00024000 P 05/15/15 24.0 1.00 2.40
TQNT 150515P00025000 P 05/15/15 25.0 1.70 2.80
TQNT 150515P00026000 P 05/15/15 26.0 2.05 3.30
TQNT 150515P00027000 P 05/15/15 27.0 2.65 3.80
TQNT 150515P00028000 P 05/15/15 28.0 2.50 4.30
TQNT 150515P00029000 P 05/15/15 29.0 2.75 4.90
TQNT 150515P00030000 P 05/15/15 30.0 3.40 5.50
TQNT 150515P00031000 P 05/15/15 31.0 4.10 6.10
TQNT 150515P00032000 P 05/15/15 32.0 4.80 8.00
TQNT 150515P00033000 P 05/15/15 33.0 6.20 8.30
TQNT 150515P00034000 P 05/15/15 34.0 6.30 9.60
TQNT 150515P00035000 P 05/15/15 35.0 7.10 10.40
TQNT 150515P00036000 P 05/15/15 36.0 8.60 11.30
TQNT 150515P00037000 P 05/15/15 37.0 8.70 12.20
TQNT 150515P00038000 P 05/15/15 38.0 10.20 13.00
TQNT 150515P00039000 P 05/15/15 39.0 10.20 14.00
TQNT 150821C00019000 C 08/21/15 19.0 7.10 11.20
TQNT 150821C00020000 C 08/21/15 20.0 6.30 10.50
TQNT 150821C00021000 C 08/21/15 21.0 5.70 9.70
TQNT 150821C00022000 C 08/21/15 22.0 4.90 9.00
TQNT 150821C00023000 C 08/21/15 23.0 4.30 8.20
TQNT 150821C00024000 C 08/21/15 24.0 3.60 7.60
TQNT 150821C00025000 C 08/21/15 25.0 3.00 7.10
TQNT 150821C00026000 C 08/21/15 26.0 2.70 6.60
TQNT 150821C00027000 C 08/21/15 27.0 2.90 6.10
TQNT 150821C00028000 C 08/21/15 28.0 1.50 5.60
TQNT 150821C00029000 C 08/21/15 29.0 1.10 5.30
TQNT 150821C00030000 C 08/21/15 30.0 0.70 4.90
TQNT 150821C00031000 C 08/21/15 31.0 0.40 4.80
TQNT 150821C00032000 C 08/21/15 32.0 0.10 4.80
TQNT 150821C00033000 C 08/21/15 33.0 1.50 4.80
TQNT 150821C00034000 C 08/21/15 34.0 0.10 4.80
TQNT 150821C00035000 C 08/21/15 35.0 0.00 4.60
TQNT 150821P00019000 P 08/21/15 19.0 0.00 4.60
TQNT 150821P00020000 P 08/21/15 20.0 0.00 4.80
TQNT 150821P00021000 P 08/21/15 21.0 0.00 4.40
TQNT 150821P00022000 P 08/21/15 22.0 0.00 4.80
TQNT 150821P00023000 P 08/21/15 23.0 0.00 4.80
TQNT 150821P00024000 P 08/21/15 24.0 0.45 4.90
TQNT 150821P00025000 P 08/21/15 25.0 1.00 4.90
TQNT 150821P00026000 P 08/21/15 26.0 1.40 5.20
TQNT 150821P00027000 P 08/21/15 27.0 1.95 5.60
TQNT 150821P00028000 P 08/21/15 28.0 2.60 6.20
TQNT 150821P00029000 P 08/21/15 29.0 3.00 6.80
TQNT 150821P00030000 P 08/21/15 30.0 3.60 7.40
TQNT 150821P00031000 P 08/21/15 31.0 4.30 8.00
TQNT 150821P00032000 P 08/21/15 32.0 5.00 8.80
TQNT 150821P00033000 P 08/21/15 33.0 7.10 9.60
TQNT 150821P00034000 P 08/21/15 34.0 6.50 10.20
TQNT 150821P00035000 P 08/21/15 35.0 7.30 11.00

OPRA data is delayed 15 minutes.