$20.20 +0.74 (3.80%) Triquint Semiconductor Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 20.20
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.74 (3.80%)
Prev Close: 19.46
Open: 19.56
Bid: 20.20
Ask: 20.21
Options:

Call Options: TQNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TQNT1420I8 11.30 0.00 11.20 860.0 12.30 163.0 0.0 0
9.00 TQNT1420I9 9.90 0.00 8.80 85.0 12.90 77.0 0.0 0
10.00 TQNT1420I10 8.30 0.00 7.80 159.0 11.90 142.0 0.0 0
11.00 TQNT1420I11 7.90 0.00 6.80 521.0 10.90 530.0 0.0 0
12.00 TQNT1420I12 6.90 0.00 5.80 848.0 9.90 877.0 0.0 0
13.00 TQNT1420I13 5.10 -1.10 6.20 948.0 7.30 338.0 22.0 22
14.00 TQNT1420I14 6.60 1.40 5.20 1174.0 6.30 441.0 11.0 8
15.00 TQNT1420I15 4.70 0.70 4.30 1059.0 5.30 412.0 9.0 74
16.00 TQNT1420I16 3.50 0.20 3.30 1066.0 4.30 148.0 10.0 10
17.00 TQNT1420I17 3.60 1.30 2.35 1114.0 3.30 402.0 3.0 28
18.00 TQNT1420I18 1.70 0.80 1.55 1263.0 2.25 10.0 5.0 370
19.00 TQNT1420I19 1.05 0.55 1.00 699.0 1.30 153.0 17.0 507
20.00 TQNT1420I20 0.30 0.20 0.30 27.0 0.40 694.0 21.0 738
21.00 TQNT1420I21 0.15 0.00 0.05 1.0 0.10 629.0 2.0 523
22.00 TQNT1420I22 0.13 -0.12 0.05 391.0 0.25 909.0 10.0 28
23.00 TQNT1420I23 0.19 -0.06 0.05 22.0 0.25 924.0 3.0 5
24.00 TQNT1420I24 0.25 0.00 0.05 34.0 0.25 394.0 0.0 0
25.00 TQNT1420I25 0.25 0.00 0.00 0.0 0.25 354.0 0.0 0
26.00 TQNT1420I26 0.40 0.00 0.00 0.0 0.25 341.0 0.0 0
27.00 TQNT1420I27 0.25 0.00 0.00 0.0 0.25 879.0 0.0 0

Put Options: TQNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TQNT1420U8 0.25 0.00 0.00 0.0 0.25 1107.0 0.0 0
9.00 TQNT1420U9 0.25 0.00 0.00 0.0 0.25 396.0 0.0 0
10.00 TQNT1420U10 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0
11.00 TQNT1420U11 0.25 0.00 0.00 0.0 0.25 345.0 0.0 0
12.00 TQNT1420U12 0.25 0.00 0.00 0.0 0.25 342.0 0.0 0
13.00 TQNT1420U13 0.25 0.00 0.05 11.0 0.25 377.0 0.0 0
14.00 TQNT1420U14 0.15 0.10 0.05 853.0 0.05 315.0 50.0 130
15.00 TQNT1420U15 0.05 0.00 0.05 75.0 0.05 462.0 80.0 460
16.00 TQNT1420U16 0.10 0.00 0.10 50.0 0.10 534.0 176.0 5,571
17.00 TQNT1420U17 0.03 -0.07 0.05 7.0 0.10 719.0 25.0 591
18.00 TQNT1420U18 0.05 -0.05 0.05 62.0 0.10 779.0 5.0 1,554
19.00 TQNT1420U19 0.20 0.15 0.05 272.0 0.05 336.0 97.0 582
20.00 TQNT1420U20 0.30 -0.15 0.10 1.0 0.35 50.0 6.0 297
21.00 TQNT1420U21 1.45 0.30 0.80 48.0 1.40 910.0 66.0 86
22.00 TQNT1420U22 2.05 0.05 1.75 27.0 2.40 1017.0 44.0 188
23.00 TQNT1420U23 2.90 -0.10 2.70 115.0 3.40 848.0 22.0 99
24.00 TQNT1420U24 3.70 -0.20 3.70 174.0 4.40 492.0 22.0 116
25.00 TQNT1420U25 4.30 0.00 4.70 161.0 5.40 373.0 0.0 0
26.00 TQNT1420U26 5.70 -0.10 5.70 472.0 6.40 896.0 24.0 48
27.00 TQNT1420U27 6.90 0.00 6.70 470.0 7.40 906.0 0.0 0